33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 190400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 57607 |
| 3 | 20250109 | 190300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20250109 | 190200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20250109 | 190100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20250109 | 190000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20250109 | 185900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20250109 | 185800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20250109 | 185700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20250109 | 185600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20250109 | 185500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20250109 | 185400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20250109 | 185300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20250109 | 185200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20250109 | 185100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20250109 | 185000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20250109 | 184900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20250109 | 184800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20250109 | 184700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20250109 | 184600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20250109 | 184500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20250109 | 184400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20250109 | 184300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20250109 | 184200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20250109 | 184100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20250109 | 184000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20250109 | 183900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20250109 | 183800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20250109 | 183700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20250109 | 183600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20250109 | 183500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20250109 | 183400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 57607 |
| 33 | 20250109 | 183300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20250109 | 183200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20250109 | 183100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20250109 | 183000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20250109 | 182900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20250109 | 182800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20250109 | 182700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20250109 | 182600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20250109 | 182500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20250109 | 182400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20250109 | 182300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20250109 | 182200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20250109 | 182100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20250109 | 182000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20250109 | 181900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20250109 | 181800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20250109 | 181700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20250109 | 181600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20250109 | 181500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20250109 | 181400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20250109 | 181300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20250109 | 181200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20250109 | 181100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20250109 | 181000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20250109 | 180900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20250109 | 180800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20250109 | 180700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20250109 | 180600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20250109 | 180500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20250109 | 180400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 57607 |
| 63 | 20250109 | 180300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20250109 | 180200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20250109 | 180100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20250109 | 180000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20250109 | 175900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20250109 | 175800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20250109 | 175700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20250109 | 175600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20250109 | 175500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20250109 | 175400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20250109 | 175300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20250109 | 175200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20250109 | 175100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20250109 | 175000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20250109 | 174900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20250109 | 174800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20250109 | 174700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20250109 | 174600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20250109 | 174500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20250109 | 174400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20250109 | 174300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20250109 | 174200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20250109 | 174100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20250109 | 174000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20250109 | 173900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20250109 | 173800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20250109 | 173700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20250109 | 173600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20250109 | 173500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20250109 | 173400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 57607 |
| 93 | 20250109 | 173300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20250109 | 173200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20250109 | 173100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20250109 | 173000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20250109 | 172900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20250109 | 172800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20250109 | 172700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20250109 | 172600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20250109 | 172500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20250109 | 172400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20250109 | 172300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20250109 | 172200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20250109 | 172100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20250109 | 172000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20250109 | 171900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20250109 | 171800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20250109 | 171700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20250109 | 171600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20250109 | 171500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20250109 | 171400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20250109 | 171300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20250109 | 171200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20250109 | 171100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20250109 | 171000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20250109 | 170900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20250109 | 170800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20250109 | 170700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20250109 | 170600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20250109 | 170500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20250109 | 170400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 57607 |
| 123 | 20250109 | 170300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20250109 | 170200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20250109 | 170100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20250109 | 170000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20250109 | 165900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20250109 | 165800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20250109 | 165700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20250109 | 165600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20250109 | 165500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20250109 | 165400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20250109 | 165300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20250109 | 165200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20250109 | 165100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20250109 | 165000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20250109 | 164900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20250109 | 164800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20250109 | 164700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20250109 | 164600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20250109 | 164500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20250109 | 164400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20250109 | 164300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20250109 | 164200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20250109 | 164100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20250109 | 164000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20250109 | 163900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20250109 | 163800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20250109 | 163700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20250109 | 163600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20250109 | 163500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20250109 | 163400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 57607 |
| 153 | 20250109 | 163300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20250109 | 163200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20250109 | 163100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20250109 | 163000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20250109 | 162900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20250109 | 162800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20250109 | 162700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20250109 | 162600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20250109 | 162500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20250109 | 162400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20250109 | 162300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20250109 | 162200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20250109 | 162100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20250109 | 162000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20250109 | 161900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20250109 | 161800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20250109 | 161700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20250109 | 161600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20250109 | 161500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20250109 | 161400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20250109 | 161300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20250109 | 161200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20250109 | 161100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20250109 | 161000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20250109 | 160900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20250109 | 160800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20250109 | 160700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20250109 | 160600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20250109 | 160500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20250109 | 160400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 57607 |
| 183 | 20250109 | 160300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20250109 | 160200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20250109 | 160100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20250109 | 160000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20250109 | 155900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20250109 | 155800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20250109 | 155700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20250109 | 155600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20250109 | 155500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20250109 | 155400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20250109 | 155300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20250109 | 155200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20250109 | 155100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20250109 | 155000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20250109 | 154900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20250109 | 154800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20250109 | 154700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20250109 | 154600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20250109 | 154500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20250109 | 154400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20250109 | 154300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20250109 | 154200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20250109 | 154100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20250109 | 154000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20250109 | 153900 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20250109 | 153800 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20250109 | 153700 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20250109 | 153600 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20250109 | 153500 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20250109 | 153400 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 57607 |
| 213 | 20250109 | 153300 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20250109 | 153200 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20250109 | 153100 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20250109 | 153000 | 17313498200 | 48100 | 48100 | 48100 | 48100 | 57607 |
| 217 | 20250109 | 152900 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20250109 | 152800 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20250109 | 152700 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20250109 | 152600 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20250109 | 152500 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20250109 | 152400 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20250109 | 152300 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20250109 | 152200 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20250109 | 152100 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20250109 | 152000 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20250109 | 151900 | 14542601500 | 48000 | 48000 | 48000 | 48000 | 162 |
| 228 | 20250109 | 151800 | 14534825500 | 48050 | 47950 | 48050 | 47950 | 446 |
| 229 | 20250109 | 151700 | 14513401350 | 48000 | 48050 | 48050 | 48000 | 590 |
| 230 | 20250109 | 151600 | 14485075400 | 48050 | 48050 | 48050 | 48000 | 254 |
| 231 | 20250109 | 151500 | 14472876900 | 48000 | 47950 | 48000 | 47950 | 1274 |
| 232 | 20250109 | 151400 | 14411756550 | 48000 | 48000 | 48000 | 47950 | 301 |
| 233 | 20250109 | 151300 | 14397317850 | 48000 | 48000 | 48000 | 47950 | 179 |
| 234 | 20250109 | 151200 | 14388732400 | 48000 | 47950 | 48000 | 47900 | 323 |
| 235 | 20250109 | 151100 | 14373246000 | 47900 | 47900 | 48000 | 47850 | 502 |
| 236 | 20250109 | 151000 | 14349186550 | 47850 | 47900 | 47950 | 47850 | 220 |
| 237 | 20250109 | 150900 | 14338654000 | 47900 | 47900 | 47950 | 47850 | 1339 |
| 238 | 20250109 | 150800 | 14274552250 | 47900 | 48000 | 48000 | 47900 | 562 |
| 239 | 20250109 | 150700 | 14247630250 | 48000 | 47900 | 48000 | 47900 | 783 |
| 240 | 20250109 | 150600 | 14210116700 | 47900 | 47950 | 48050 | 47900 | 968 |
| 241 | 20250109 | 150500 | 14163715450 | 47950 | 47850 | 48000 | 47850 | 1370 |
| 242 | 20250109 | 150400 | 14097997400 | 48000 | 47950 | 48000 | 47850 | 989 |
| 243 | 20250109 | 150300 | 14050610200 | 47950 | 47900 | 48000 | 47800 | 1564 |
| 244 | 20250109 | 150200 | 13975691100 | 47900 | 47900 | 47950 | 47900 | 743 |
| 245 | 20250109 | 150100 | 13940099250 | 47900 | 47950 | 47950 | 47850 | 1072 |
| 246 | 20250109 | 150000 | 13888764200 | 47950 | 48000 | 48000 | 47950 | 722 |
| 247 | 20250109 | 145900 | 13854143600 | 47950 | 47900 | 48000 | 47900 | 2069 |
| 248 | 20250109 | 145800 | 13754922900 | 47850 | 47900 | 47950 | 47850 | 572 |
| 249 | 20250109 | 145700 | 13727520450 | 47950 | 47900 | 48000 | 47850 | 1301 |
| 250 | 20250109 | 145600 | 13665145800 | 47850 | 47900 | 47950 | 47800 | 2381 |
| 251 | 20250109 | 145500 | 13551149450 | 47950 | 47900 | 47950 | 47900 | 1354 |
| 252 | 20250109 | 145400 | 13486287300 | 47950 | 47900 | 47950 | 47900 | 767 |
| 253 | 20250109 | 145300 | 13449532750 | 47900 | 47900 | 48000 | 47900 | 587 |
| 254 | 20250109 | 145200 | 13421390450 | 47900 | 48000 | 48000 | 47900 | 951 |
| 255 | 20250109 | 145100 | 13375807000 | 47950 | 47950 | 48000 | 47900 | 494 |
| 256 | 20250109 | 145000 | 13352122150 | 47900 | 47850 | 47950 | 47850 | 964 |
| 257 | 20250109 | 144900 | 13305957000 | 47850 | 47900 | 47950 | 47850 | 606 |
| 258 | 20250109 | 144800 | 13276942100 | 47900 | 47850 | 47900 | 47850 | 466 |
| 259 | 20250109 | 144700 | 13254642000 | 47850 | 47850 | 47950 | 47800 | 918 |
| 260 | 20250109 | 144600 | 13210696150 | 47900 | 47950 | 47950 | 47850 | 699 |
| 261 | 20250109 | 144500 | 13177204750 | 47900 | 47900 | 47950 | 47850 | 604 |
| 262 | 20250109 | 144400 | 13148276550 | 47900 | 47850 | 47950 | 47850 | 786 |
| 263 | 20250109 | 144300 | 13110638150 | 47900 | 47950 | 47950 | 47900 | 686 |
| 264 | 20250109 | 144200 | 13077767250 | 47900 | 47900 | 47950 | 47850 | 685 |
| 265 | 20250109 | 144100 | 13044957600 | 47850 | 47900 | 47950 | 47850 | 543 |
| 266 | 20250109 | 144000 | 13018952550 | 47900 | 47850 | 47950 | 47850 | 520 |
| 267 | 20250109 | 143900 | 12994047700 | 47900 | 47900 | 47950 | 47900 | 601 |
| 268 | 20250109 | 143800 | 12965259600 | 47900 | 47900 | 47950 | 47850 | 814 |
| 269 | 20250109 | 143700 | 12926271800 | 47950 | 47950 | 47950 | 47900 | 514 |
| 270 | 20250109 | 143600 | 12901645800 | 47800 | 47850 | 47950 | 47800 | 538 |
| 271 | 20250109 | 143500 | 12875895300 | 47850 | 47800 | 47900 | 47800 | 554 |
| 272 | 20250109 | 143400 | 12849397650 | 47900 | 47850 | 47950 | 47800 | 760 |
| 273 | 20250109 | 143300 | 12813035950 | 47850 | 47850 | 47850 | 47800 | 450 |
| 274 | 20250109 | 143200 | 12791519100 | 47800 | 47900 | 47900 | 47800 | 650 |
| 275 | 20250109 | 143100 | 12760421700 | 47900 | 47850 | 47950 | 47850 | 543 |
| 276 | 20250109 | 143000 | 12734427850 | 47900 | 47900 | 47950 | 47850 | 833 |
| 277 | 20250109 | 142900 | 12694549550 | 47850 | 47850 | 47950 | 47850 | 873 |
| 278 | 20250109 | 142800 | 12652717600 | 47900 | 47950 | 47950 | 47850 | 933 |
| 279 | 20250109 | 142700 | 12608009500 | 47900 | 47950 | 48000 | 47900 | 483 |
| 280 | 20250109 | 142600 | 12584847300 | 47950 | 47950 | 48000 | 47900 | 1284 |
| 281 | 20250109 | 142500 | 12523297400 | 47900 | 48000 | 48000 | 47900 | 1096 |
| 282 | 20250109 | 142400 | 12470742750 | 47950 | 48000 | 48000 | 47950 | 321 |
| 283 | 20250109 | 142300 | 12455349950 | 48000 | 47900 | 48000 | 47800 | 2638 |
| 284 | 20250109 | 142200 | 12328963500 | 47900 | 47900 | 47950 | 47850 | 753 |
| 285 | 20250109 | 142100 | 12292904800 | 47900 | 47900 | 47900 | 47800 | 490 |
| 286 | 20250109 | 142000 | 12269468800 | 47850 | 47900 | 47900 | 47800 | 768 |
| 287 | 20250109 | 141900 | 12232720150 | 47900 | 47900 | 47900 | 47850 | 688 |
| 288 | 20250109 | 141800 | 12199778250 | 47900 | 47850 | 47900 | 47850 | 574 |
| 289 | 20250109 | 141700 | 12172304000 | 47900 | 47900 | 47900 | 47850 | 600 |
| 290 | 20250109 | 141600 | 12143579400 | 47850 | 47850 | 47900 | 47850 | 986 |
| 291 | 20250109 | 141500 | 12096369550 | 47900 | 47850 | 47900 | 47850 | 767 |
| 292 | 20250109 | 141400 | 12059655500 | 47900 | 47850 | 47900 | 47850 | 317 |
| 293 | 20250109 | 141300 | 12044484300 | 47850 | 47900 | 47950 | 47850 | 1174 |
| 294 | 20250109 | 141200 | 11988260200 | 47900 | 47800 | 47900 | 47800 | 648 |
| 295 | 20250109 | 141100 | 11957270850 | 47800 | 47850 | 47850 | 47750 | 953 |
| 296 | 20250109 | 141000 | 11911712700 | 47850 | 47750 | 47850 | 47750 | 2620 |
| 297 | 20250109 | 140900 | 11786522550 | 47750 | 47700 | 47800 | 47700 | 344 |
| 298 | 20250109 | 140800 | 11770098050 | 47700 | 47700 | 47750 | 47700 | 834 |
| 299 | 20250109 | 140700 | 11730313600 | 47700 | 47750 | 47750 | 47700 | 446 |
| 300 | 20250109 | 140600 | 11709030750 | 47700 | 47650 | 47800 | 47650 | 828 |
| 301 | 20250109 | 140500 | 11669531550 | 47650 | 47750 | 47750 | 47650 | 566 |
| 302 | 20250109 | 140400 | 11642531550 | 47750 | 47700 | 47750 | 47700 | 899 |
| 303 | 20250109 | 140300 | 11599646950 | 47700 | 47700 | 47750 | 47650 | 1056 |
| 304 | 20250109 | 140200 | 11549264250 | 47700 | 47750 | 47800 | 47550 | 1902 |
| 305 | 20250109 | 140100 | 11458658500 | 47750 | 47700 | 47800 | 47650 | 938 |
| 306 | 20250109 | 140000 | 11413893400 | 47700 | 47750 | 47750 | 47700 | 838 |
| 307 | 20250109 | 135900 | 11373898650 | 47700 | 47750 | 47750 | 47700 | 199 |
| 308 | 20250109 | 135800 | 11364404100 | 47700 | 47700 | 47750 | 47600 | 1065 |
| 309 | 20250109 | 135700 | 11313659750 | 47700 | 47650 | 47750 | 47650 | 564 |
| 310 | 20250109 | 135600 | 11286752000 | 47700 | 47650 | 47750 | 47650 | 521 |
| 311 | 20250109 | 135500 | 11261904300 | 47650 | 47650 | 47700 | 47650 | 653 |
| 312 | 20250109 | 135400 | 11230763700 | 47700 | 47700 | 47700 | 47600 | 1861 |
| 313 | 20250109 | 135300 | 11142103000 | 47700 | 47700 | 47750 | 47700 | 784 |
| 314 | 20250109 | 135200 | 11104703550 | 47700 | 47650 | 47700 | 47650 | 406 |
| 315 | 20250109 | 135100 | 11085354850 | 47700 | 47650 | 47750 | 47650 | 853 |
| 316 | 20250109 | 135000 | 11044675150 | 47650 | 47650 | 47750 | 47650 | 866 |
| 317 | 20250109 | 134900 | 11003388600 | 47650 | 47650 | 47700 | 47650 | 426 |
| 318 | 20250109 | 134800 | 10983085800 | 47650 | 47700 | 47700 | 47600 | 1414 |
| 319 | 20250109 | 134700 | 10915735950 | 47700 | 47600 | 47700 | 47600 | 472 |
| 320 | 20250109 | 134600 | 10893242450 | 47650 | 47700 | 47700 | 47600 | 1476 |
| 321 | 20250109 | 134500 | 10822907450 | 47700 | 47700 | 47750 | 47650 | 996 |
| 322 | 20250109 | 134400 | 10775439550 | 47650 | 47700 | 47800 | 47650 | 1536 |
| 323 | 20250109 | 134300 | 10702162600 | 47600 | 47900 | 47900 | 47600 | 12308 |
| 324 | 20250109 | 134200 | 10115837150 | 47850 | 47850 | 47900 | 47800 | 721 |
| 325 | 20250109 | 134100 | 10081348450 | 47850 | 47850 | 47900 | 47800 | 537 |
| 326 | 20250109 | 134000 | 10055654050 | 47850 | 47900 | 47900 | 47800 | 507 |
| 327 | 20250109 | 133900 | 10031404600 | 47850 | 47800 | 47850 | 47750 | 817 |
| 328 | 20250109 | 133800 | 9992351850 | 47850 | 47850 | 47900 | 47800 | 679 |
| 329 | 20250109 | 133700 | 9959876450 | 47800 | 47900 | 47900 | 47800 | 519 |
| 330 | 20250109 | 133600 | 9935051000 | 47850 | 47850 | 47900 | 47800 | 482 |
| 331 | 20250109 | 133500 | 9911986700 | 47850 | 47850 | 47900 | 47850 | 1060 |
| 332 | 20250109 | 133400 | 9861263900 | 47900 | 47950 | 47950 | 47850 | 610 |
| 333 | 20250109 | 133300 | 9832048900 | 47950 | 47900 | 47950 | 47850 | 1136 |
| 334 | 20250109 | 133200 | 9777635300 | 47900 | 47850 | 47950 | 47850 | 1656 |
| 335 | 20250109 | 133100 | 9698323850 | 47900 | 47850 | 47900 | 47800 | 651 |
| 336 | 20250109 | 133000 | 9667179700 | 47900 | 47800 | 47900 | 47750 | 890 |
| 337 | 20250109 | 132900 | 9624618100 | 47850 | 47800 | 47850 | 47700 | 905 |
| 338 | 20250109 | 132800 | 9581364700 | 47850 | 47800 | 47850 | 47750 | 549 |
| 339 | 20250109 | 132700 | 9555127050 | 47850 | 47900 | 47900 | 47750 | 1002 |
| 340 | 20250109 | 132600 | 9507227950 | 47950 | 47850 | 47950 | 47850 | 835 |
| 341 | 20250109 | 132500 | 9467257700 | 47850 | 47850 | 47900 | 47800 | 593 |
| 342 | 20250109 | 132400 | 9438884500 | 47800 | 47800 | 47900 | 47800 | 769 |
| 343 | 20250109 | 132300 | 9402096100 | 47850 | 47850 | 47900 | 47800 | 652 |
| 344 | 20250109 | 132200 | 9370901300 | 47850 | 47750 | 47900 | 47750 | 593 |
| 345 | 20250109 | 132100 | 9342525950 | 47800 | 47800 | 47850 | 47700 | 1019 |
| 346 | 20250109 | 132000 | 9293846700 | 47750 | 47800 | 47800 | 47750 | 737 |
| 347 | 20250109 | 131900 | 9258639100 | 47800 | 47750 | 47850 | 47750 | 737 |
| 348 | 20250109 | 131800 | 9223416850 | 47800 | 47800 | 47850 | 47700 | 893 |
| 349 | 20250109 | 131700 | 9180764750 | 47800 | 47800 | 47850 | 47750 | 873 |
| 350 | 20250109 | 131600 | 9139041650 | 47800 | 47850 | 47850 | 47800 | 521 |
| 351 | 20250109 | 131500 | 9114121250 | 47800 | 47850 | 47850 | 47800 | 466 |
| 352 | 20250109 | 131400 | 9091842400 | 47800 | 47800 | 47850 | 47750 | 1231 |
| 353 | 20250109 | 131300 | 9032998350 | 47800 | 47800 | 47850 | 47750 | 662 |
| 354 | 20250109 | 131200 | 9001348500 | 47750 | 47800 | 47900 | 47750 | 1205 |
| 355 | 20250109 | 131100 | 8943741650 | 47750 | 47800 | 47850 | 47650 | 1402 |
| 356 | 20250109 | 131000 | 8876787350 | 47850 | 47700 | 47900 | 47700 | 2925 |
| 357 | 20250109 | 130900 | 8737000750 | 47700 | 47650 | 47750 | 47650 | 1220 |
| 358 | 20250109 | 130800 | 8678823200 | 47700 | 47700 | 47700 | 47650 | 543 |
| 359 | 20250109 | 130700 | 8652942350 | 47750 | 47650 | 47750 | 47650 | 877 |
| 360 | 20250109 | 130600 | 8611124650 | 47700 | 47700 | 47750 | 47650 | 645 |
| 361 | 20250109 | 130500 | 8580370550 | 47650 | 47650 | 47700 | 47600 | 1053 |
| 362 | 20250109 | 130400 | 8530196750 | 47700 | 47650 | 47750 | 47600 | 997 |
| 363 | 20250109 | 130300 | 8482673700 | 47600 | 47600 | 47700 | 47600 | 1659 |
| 364 | 20250109 | 130200 | 8403585050 | 47600 | 47700 | 47750 | 47600 | 1402 |
| 365 | 20250109 | 130100 | 8336702650 | 47750 | 47700 | 47750 | 47600 | 3380 |
| 366 | 20250109 | 130000 | 8175635450 | 47700 | 47750 | 47800 | 47700 | 858 |
| 367 | 20250109 | 125900 | 8134665250 | 47750 | 47800 | 47800 | 47700 | 1897 |
| 368 | 20250109 | 125800 | 8044051900 | 47850 | 47800 | 47950 | 47600 | 3182 |
| 369 | 20250109 | 125700 | 7892106500 | 47800 | 47900 | 47950 | 47700 | 10703 |
| 370 | 20250109 | 125600 | 7381056800 | 47950 | 47900 | 47950 | 47850 | 537 |
| 371 | 20250109 | 125500 | 7355344850 | 47850 | 47900 | 47950 | 47850 | 904 |
| 372 | 20250109 | 125400 | 7312040950 | 47900 | 47950 | 48000 | 47900 | 562 |
| 373 | 20250109 | 125300 | 7285104400 | 48000 | 48000 | 48000 | 47950 | 181 |
| 374 | 20250109 | 125200 | 7276423600 | 48000 | 48000 | 48000 | 47950 | 883 |
| 375 | 20250109 | 125100 | 7234063250 | 48000 | 48000 | 48050 | 48000 | 204 |
| 376 | 20250109 | 125000 | 7224270700 | 48050 | 48050 | 48050 | 48000 | 509 |
| 377 | 20250109 | 124900 | 7199836400 | 48050 | 48050 | 48050 | 48000 | 576 |
| 378 | 20250109 | 124800 | 7172176450 | 48000 | 48000 | 48100 | 48000 | 1013 |
| 379 | 20250109 | 124700 | 7123526600 | 47950 | 47950 | 48000 | 47950 | 536 |
| 380 | 20250109 | 124600 | 7097823350 | 47950 | 47950 | 48050 | 47900 | 764 |
| 381 | 20250109 | 124500 | 7061174200 | 47950 | 47900 | 47950 | 47900 | 1423 |
| 382 | 20250109 | 124400 | 6992976300 | 48000 | 48050 | 48050 | 48000 | 393 |
| 383 | 20250109 | 124300 | 6974105150 | 48050 | 48000 | 48100 | 47850 | 3089 |
| 384 | 20250109 | 124200 | 6825969600 | 48050 | 48000 | 48050 | 47900 | 10401 |
| 385 | 20250109 | 124100 | 6327700150 | 47850 | 48050 | 48150 | 47850 | 1672 |
| 386 | 20250109 | 124000 | 6247468550 | 48100 | 48050 | 48150 | 47850 | 11874 |
| 387 | 20250109 | 123900 | 5678230100 | 48050 | 48050 | 48100 | 48050 | 392 |
| 388 | 20250109 | 123800 | 5659386850 | 48050 | 48100 | 48100 | 48050 | 255 |
| 389 | 20250109 | 123700 | 5647132350 | 48100 | 48100 | 48100 | 48050 | 332 |
| 390 | 20250109 | 123600 | 5631176900 | 48100 | 48050 | 48100 | 48050 | 512 |
| 391 | 20250109 | 123500 | 5606574400 | 48050 | 48050 | 48100 | 48050 | 357 |
| 392 | 20250109 | 123400 | 5589418700 | 48050 | 48100 | 48100 | 48050 | 472 |
| 393 | 20250109 | 123300 | 5566731700 | 48050 | 48050 | 48100 | 48050 | 229 |
| 394 | 20250109 | 123200 | 5555726700 | 48100 | 48050 | 48150 | 48050 | 644 |
| 395 | 20250109 | 123100 | 5524780750 | 48100 | 48050 | 48150 | 48000 | 473 |
| 396 | 20250109 | 123000 | 5502059600 | 48100 | 48100 | 48150 | 48050 | 375 |
| 397 | 20250109 | 122900 | 5484026250 | 48050 | 48050 | 48100 | 48050 | 212 |
| 398 | 20250109 | 122800 | 5473838850 | 48100 | 48000 | 48100 | 48000 | 233 |
| 399 | 20250109 | 122700 | 5462641200 | 48050 | 48100 | 48100 | 48000 | 387 |
| 400 | 20250109 | 122600 | 5444052700 | 48050 | 48100 | 48100 | 48050 | 235 |
| 401 | 20250109 | 122500 | 5432758600 | 48050 | 48050 | 48100 | 48050 | 278 |
| 402 | 20250109 | 122400 | 5419398200 | 48050 | 48100 | 48100 | 48050 | 231 |
| 403 | 20250109 | 122300 | 5408297350 | 48100 | 48100 | 48100 | 48050 | 323 |
| 404 | 20250109 | 122200 | 5392774600 | 48100 | 48100 | 48200 | 48050 | 282 |
| 405 | 20250109 | 122100 | 5379219000 | 48050 | 48100 | 48100 | 48050 | 228 |
| 406 | 20250109 | 122000 | 5368259450 | 48100 | 48050 | 48150 | 48050 | 337 |
| 407 | 20250109 | 121900 | 5352056850 | 48100 | 48100 | 48150 | 48050 | 519 |
| 408 | 20250109 | 121800 | 5327092800 | 48050 | 48050 | 48200 | 48050 | 272 |
| 409 | 20250109 | 121700 | 5314003200 | 48100 | 48150 | 48150 | 48050 | 198 |
| 410 | 20250109 | 121600 | 5304481950 | 48100 | 48100 | 48200 | 48100 | 616 |
| 411 | 20250109 | 121500 | 5274847850 | 48150 | 48100 | 48200 | 48100 | 578 |
| 412 | 20250109 | 121400 | 5247033550 | 48150 | 48200 | 48200 | 48050 | 187 |
| 413 | 20250109 | 121300 | 5238037850 | 48200 | 48150 | 48200 | 48100 | 411 |
| 414 | 20250109 | 121200 | 5218263350 | 48150 | 48150 | 48150 | 48100 | 546 |
| 415 | 20250109 | 121100 | 5192000200 | 48100 | 48150 | 48200 | 48100 | 238 |
| 416 | 20250109 | 121000 | 5180547350 | 48150 | 48100 | 48200 | 48050 | 463 |
| 417 | 20250109 | 120900 | 5158285200 | 48100 | 48100 | 48100 | 48050 | 489 |
| 418 | 20250109 | 120800 | 5134781150 | 48200 | 48050 | 48200 | 48050 | 239 |
| 419 | 20250109 | 120700 | 5123283900 | 48050 | 48050 | 48100 | 48050 | 552 |
| 420 | 20250109 | 120600 | 5096741800 | 48050 | 48050 | 48150 | 48050 | 516 |
| 421 | 20250109 | 120500 | 5071925300 | 48050 | 48100 | 48100 | 48050 | 348 |
| 422 | 20250109 | 120400 | 5055202250 | 48050 | 48150 | 48150 | 48050 | 217 |
| 423 | 20250109 | 120300 | 5044768900 | 48150 | 48050 | 48150 | 48000 | 699 |
| 424 | 20250109 | 120200 | 5011176350 | 48100 | 48050 | 48100 | 48050 | 291 |
| 425 | 20250109 | 120100 | 4997192950 | 48100 | 48050 | 48100 | 48050 | 257 |
| 426 | 20250109 | 120000 | 4984841500 | 48100 | 48200 | 48200 | 48050 | 269 |
| 427 | 20250109 | 115900 | 4971914550 | 48200 | 48000 | 48200 | 48000 | 327 |
| 428 | 20250109 | 115800 | 4956201950 | 48000 | 48050 | 48050 | 48000 | 598 |
| 429 | 20250109 | 115700 | 4927486700 | 48050 | 48050 | 48050 | 48000 | 416 |
| 430 | 20250109 | 115600 | 4907500900 | 48000 | 48100 | 48250 | 48000 | 876 |
| 431 | 20250109 | 115500 | 4865407950 | 48050 | 48050 | 48100 | 48050 | 610 |
| 432 | 20250109 | 115400 | 4836096150 | 48100 | 48050 | 48300 | 48000 | 1320 |
| 433 | 20250109 | 115300 | 4772568200 | 48050 | 48050 | 48050 | 48000 | 1008 |
| 434 | 20250109 | 115200 | 4724176550 | 48050 | 48000 | 48050 | 48000 | 1807 |
| 435 | 20250109 | 115100 | 4637429700 | 48000 | 48050 | 48050 | 48000 | 305 |
| 436 | 20250109 | 115000 | 4622787500 | 48000 | 48000 | 48050 | 48000 | 329 |
| 437 | 20250109 | 114900 | 4606993250 | 48050 | 48050 | 48100 | 48050 | 410 |
| 438 | 20250109 | 114800 | 4587290650 | 48050 | 48050 | 48100 | 48050 | 193 |
| 439 | 20250109 | 114700 | 4578016200 | 48100 | 48050 | 48100 | 48050 | 385 |
| 440 | 20250109 | 114600 | 4559512550 | 48100 | 48100 | 48100 | 48050 | 109 |
| 441 | 20250109 | 114500 | 4554271800 | 48050 | 48050 | 48100 | 48050 | 440 |
| 442 | 20250109 | 114400 | 4533128650 | 48100 | 48100 | 48100 | 48050 | 321 |
| 443 | 20250109 | 114300 | 4517701550 | 48050 | 48050 | 48100 | 48050 | 312 |
| 444 | 20250109 | 114200 | 4502708150 | 48050 | 48050 | 48100 | 48050 | 235 |
| 445 | 20250109 | 114100 | 4491414100 | 48050 | 48050 | 48100 | 48050 | 265 |
| 446 | 20250109 | 114000 | 4478678250 | 48050 | 48100 | 48100 | 48050 | 359 |
| 447 | 20250109 | 113900 | 4461417200 | 48100 | 48050 | 48100 | 48050 | 417 |
| 448 | 20250109 | 113800 | 4441378700 | 48100 | 48050 | 48100 | 48000 | 1037 |
| 449 | 20250109 | 113700 | 4391527850 | 48050 | 48050 | 48200 | 48050 | 516 |
| 450 | 20250109 | 113600 | 4366716000 | 48100 | 48050 | 48100 | 48050 | 151 |
| 451 | 20250109 | 113500 | 4359458500 | 48050 | 48100 | 48100 | 48050 | 274 |
| 452 | 20250109 | 113400 | 4346291200 | 48100 | 48050 | 48100 | 48050 | 354 |
| 453 | 20250109 | 113300 | 4329279800 | 48050 | 48050 | 48100 | 48050 | 357 |
| 454 | 20250109 | 113200 | 4312124800 | 48100 | 48050 | 48100 | 48050 | 259 |
| 455 | 20250109 | 113100 | 4299676350 | 48100 | 48200 | 48200 | 48050 | 416 |
| 456 | 20250109 | 113000 | 4279679600 | 48250 | 48150 | 48250 | 48000 | 1940 |
| 457 | 20250109 | 112900 | 4186472950 | 48150 | 48050 | 48150 | 48050 | 691 |
| 458 | 20250109 | 112800 | 4153241550 | 48050 | 48100 | 48100 | 48050 | 455 |
| 459 | 20250109 | 112700 | 4131377300 | 48100 | 48150 | 48150 | 48050 | 174 |
| 460 | 20250109 | 112600 | 4123005650 | 48100 | 48150 | 48150 | 48100 | 1923 |
| 461 | 20250109 | 112500 | 4030497900 | 48200 | 48150 | 48250 | 48100 | 631 |
| 462 | 20250109 | 112400 | 4000116800 | 48150 | 48200 | 48200 | 48150 | 232 |
| 463 | 20250109 | 112300 | 3988944350 | 48200 | 48200 | 48200 | 48150 | 223 |
| 464 | 20250109 | 112200 | 3978205050 | 48200 | 48150 | 48250 | 48100 | 599 |
| 465 | 20250109 | 112100 | 3949355550 | 48100 | 48150 | 48150 | 48100 | 316 |
| 466 | 20250109 | 112000 | 3934154700 | 48150 | 48150 | 48150 | 48100 | 346 |
| 467 | 20250109 | 111900 | 3917509400 | 48100 | 48100 | 48150 | 48100 | 354 |
| 468 | 20250109 | 111800 | 3900472200 | 48100 | 48200 | 48200 | 48100 | 390 |
| 469 | 20250109 | 111700 | 3881696400 | 48200 | 48150 | 48200 | 48100 | 294 |
| 470 | 20250109 | 111600 | 3867546150 | 48100 | 48100 | 48300 | 48100 | 694 |
| 471 | 20250109 | 111500 | 3834131900 | 48150 | 48150 | 48150 | 48100 | 161 |
| 472 | 20250109 | 111400 | 3826385600 | 48100 | 48200 | 48200 | 48100 | 229 |
| 473 | 20250109 | 111300 | 3815364800 | 48300 | 48150 | 48300 | 48100 | 466 |
| 474 | 20250109 | 111200 | 3792925200 | 48150 | 48150 | 48200 | 48100 | 1689 |
| 475 | 20250109 | 111100 | 3711669900 | 48150 | 48150 | 48200 | 48150 | 516 |
| 476 | 20250109 | 111000 | 3686823500 | 48200 | 48200 | 48200 | 48150 | 391 |
| 477 | 20250109 | 110900 | 3667993950 | 48200 | 48250 | 48250 | 48150 | 215 |
| 478 | 20250109 | 110800 | 3657634900 | 48250 | 48300 | 48350 | 48200 | 244 |
| 479 | 20250109 | 110700 | 3645868350 | 48350 | 48200 | 48400 | 48150 | 295 |
| 480 | 20250109 | 110600 | 3631646600 | 48200 | 48200 | 48250 | 48150 | 359 |
| 481 | 20250109 | 110500 | 3614347800 | 48150 | 48200 | 48200 | 48150 | 187 |
| 482 | 20250109 | 110400 | 3605342100 | 48200 | 48200 | 48250 | 48200 | 159 |
| 483 | 20250109 | 110300 | 3597676850 | 48200 | 48200 | 48250 | 48200 | 378 |
| 484 | 20250109 | 110200 | 3579454400 | 48250 | 48250 | 48250 | 48200 | 1269 |
| 485 | 20250109 | 110100 | 3518285250 | 48250 | 48250 | 48300 | 48200 | 234 |
| 486 | 20250109 | 110000 | 3506994600 | 48300 | 48250 | 48400 | 48250 | 479 |
| 487 | 20250109 | 105900 | 3483878150 | 48250 | 48350 | 48500 | 48250 | 133 |
| 488 | 20250109 | 105800 | 3477447900 | 48350 | 48300 | 48350 | 48250 | 480 |
| 489 | 20250109 | 105700 | 3454274000 | 48300 | 48300 | 48350 | 48300 | 257 |
| 490 | 20250109 | 105600 | 3441855200 | 48300 | 48300 | 48350 | 48250 | 219 |
| 491 | 20250109 | 105500 | 3431285200 | 48250 | 48350 | 48400 | 48250 | 302 |
| 492 | 20250109 | 105400 | 3416691400 | 48400 | 48450 | 48450 | 48350 | 629 |
| 493 | 20250109 | 105300 | 3386247350 | 48500 | 48300 | 48500 | 48250 | 468 |
| 494 | 20250109 | 105200 | 3363579450 | 48350 | 48250 | 48450 | 48200 | 640 |
| 495 | 20250109 | 105100 | 3332669350 | 48300 | 48350 | 48350 | 48250 | 260 |
| 496 | 20250109 | 105000 | 3320110350 | 48300 | 48300 | 48400 | 48300 | 159 |
| 497 | 20250109 | 104900 | 3312418400 | 48350 | 48300 | 48400 | 48250 | 659 |
| 498 | 20250109 | 104800 | 3280587000 | 48300 | 48250 | 48300 | 48250 | 311 |
| 499 | 20250109 | 104700 | 3265578650 | 48250 | 48250 | 48400 | 48200 | 514 |
| 500 | 20250109 | 104600 | 3240767800 | 48300 | 48300 | 48300 | 48250 | 461 |
| 501 | 20250109 | 104500 | 3218522500 | 48300 | 48300 | 48300 | 48250 | 341 |
| 502 | 20250109 | 104400 | 3202055950 | 48300 | 48300 | 48300 | 48200 | 319 |
| 503 | 20250109 | 104300 | 3186669150 | 48300 | 48350 | 48400 | 48100 | 5131 |
| 504 | 20250109 | 104200 | 2939425000 | 48350 | 48350 | 48400 | 48350 | 213 |
| 505 | 20250109 | 104100 | 2929124600 | 48400 | 48400 | 48400 | 48350 | 352 |
| 506 | 20250109 | 104000 | 2912098550 | 48450 | 48350 | 48500 | 48350 | 504 |
| 507 | 20250109 | 103900 | 2887711150 | 48400 | 48400 | 48500 | 48350 | 80 |
| 508 | 20250109 | 103800 | 2883838200 | 48350 | 48350 | 48400 | 48350 | 290 |
| 509 | 20250109 | 103700 | 2869814400 | 48400 | 48450 | 48500 | 48400 | 161 |
| 510 | 20250109 | 103600 | 2862021550 | 48500 | 48400 | 48500 | 48400 | 246 |
| 511 | 20250109 | 103500 | 2850110500 | 48450 | 48400 | 48450 | 48350 | 466 |
| 512 | 20250109 | 103400 | 2827567050 | 48400 | 48500 | 48500 | 48350 | 164 |
| 513 | 20250109 | 103300 | 2819632500 | 48500 | 48450 | 48500 | 48350 | 245 |
| 514 | 20250109 | 103200 | 2807778850 | 48500 | 48400 | 48500 | 48400 | 154 |
| 515 | 20250109 | 103100 | 2800324150 | 48300 | 48400 | 48450 | 48300 | 692 |
| 516 | 20250109 | 103000 | 2766864150 | 48400 | 48400 | 48500 | 48350 | 664 |
| 517 | 20250109 | 102900 | 2734735550 | 48400 | 48400 | 48500 | 48350 | 1110 |
| 518 | 20250109 | 102800 | 2681029000 | 48500 | 48550 | 48550 | 48450 | 334 |
| 519 | 20250109 | 102700 | 2664840650 | 48550 | 48550 | 48550 | 48500 | 366 |
| 520 | 20250109 | 102600 | 2647088300 | 48550 | 48500 | 48600 | 48450 | 533 |
| 521 | 20250109 | 102500 | 2621238150 | 48450 | 48500 | 48500 | 48450 | 172 |
| 522 | 20250109 | 102400 | 2612896200 | 48500 | 48600 | 48600 | 48500 | 495 |
| 523 | 20250109 | 102300 | 2588864900 | 48600 | 48550 | 48600 | 48500 | 239 |
| 524 | 20250109 | 102200 | 2577268100 | 48550 | 48550 | 48550 | 48500 | 164 |
| 525 | 20250109 | 102100 | 2569311500 | 48500 | 48550 | 48550 | 48500 | 42 |
| 526 | 20250109 | 102000 | 2567272450 | 48500 | 48550 | 48550 | 48500 | 272 |
| 527 | 20250109 | 101900 | 2554075250 | 48550 | 48600 | 48600 | 48550 | 367 |
| 528 | 20250109 | 101800 | 2536255900 | 48600 | 48600 | 48600 | 48550 | 350 |
| 529 | 20250109 | 101700 | 2519258700 | 48600 | 48600 | 48600 | 48550 | 51 |
| 530 | 20250109 | 101600 | 2516780200 | 48600 | 48600 | 48600 | 48550 | 28 |
| 531 | 20250109 | 101500 | 2515419450 | 48600 | 48550 | 48600 | 48550 | 20 |
| 532 | 20250109 | 101400 | 2514448050 | 48600 | 48600 | 48600 | 48550 | 134 |
| 533 | 20250109 | 101300 | 2507937100 | 48600 | 48600 | 48650 | 48550 | 27 |
| 534 | 20250109 | 101200 | 2506625000 | 48600 | 48500 | 48600 | 48500 | 374 |
| 535 | 20250109 | 101100 | 2488451400 | 48500 | 48500 | 48500 | 48450 | 450 |
| 536 | 20250109 | 101000 | 2466626450 | 48500 | 48500 | 48500 | 48450 | 17 |
| 537 | 20250109 | 100900 | 2465802000 | 48500 | 48450 | 48500 | 48450 | 131 |
| 538 | 20250109 | 100800 | 2459453550 | 48450 | 48450 | 48500 | 48450 | 19 |
| 539 | 20250109 | 100700 | 2458532700 | 48500 | 48500 | 48500 | 48450 | 33 |
| 540 | 20250109 | 100600 | 2456932350 | 48450 | 48600 | 48600 | 48400 | 682 |
| 541 | 20250109 | 100500 | 2423892700 | 48600 | 48450 | 48600 | 48450 | 247 |
| 542 | 20250109 | 100400 | 2411912750 | 48500 | 48550 | 48600 | 48500 | 448 |
| 543 | 20250109 | 100300 | 2390161750 | 48550 | 48550 | 48600 | 48550 | 55 |
| 544 | 20250109 | 100200 | 2387488850 | 48600 | 48600 | 48600 | 48550 | 144 |
| 545 | 20250109 | 100100 | 2380490600 | 48600 | 48600 | 48600 | 48550 | 54 |
| 546 | 20250109 | 100000 | 2377866250 | 48600 | 48600 | 48600 | 48550 | 145 |
| 547 | 20250109 | 095900 | 2370819350 | 48600 | 48550 | 48600 | 48550 | 68 |
| 548 | 20250109 | 095800 | 2367514750 | 48600 | 48550 | 48600 | 48500 | 51 |
| 549 | 20250109 | 095700 | 2365037650 | 48600 | 48500 | 48600 | 48500 | 31 |
| 550 | 20250109 | 095600 | 2363532650 | 48500 | 48600 | 48600 | 48500 | 400 |
| 551 | 20250109 | 095500 | 2344120800 | 48600 | 48600 | 48600 | 48550 | 16 |
| 552 | 20250109 | 095400 | 2343343300 | 48600 | 48500 | 48650 | 48500 | 514 |
| 553 | 20250109 | 095300 | 2318382300 | 48650 | 48550 | 48650 | 48450 | 155 |
| 554 | 20250109 | 095200 | 2310855750 | 48400 | 48550 | 48550 | 48400 | 593 |
| 555 | 20250109 | 095100 | 2282119250 | 48550 | 48500 | 48550 | 48500 | 5 |
| 556 | 20250109 | 095000 | 2281876550 | 48550 | 48550 | 48550 | 48500 | 46 |
| 557 | 20250109 | 094900 | 2279643600 | 48550 | 48550 | 48650 | 48500 | 942 |
| 558 | 20250109 | 094800 | 2233867750 | 48550 | 48600 | 48600 | 48450 | 109 |
| 559 | 20250109 | 094700 | 2228583000 | 48600 | 48650 | 48650 | 48550 | 112 |
| 560 | 20250109 | 094600 | 2223141250 | 48600 | 48600 | 48650 | 48500 | 495 |
| 561 | 20250109 | 094500 | 2199097550 | 48650 | 48550 | 48650 | 48500 | 2249 |
| 562 | 20250109 | 094400 | 2089893050 | 48500 | 48500 | 48550 | 48400 | 749 |
| 563 | 20250109 | 094300 | 2053563450 | 48400 | 48400 | 48500 | 48400 | 165 |
| 564 | 20250109 | 094200 | 2045562400 | 48400 | 48400 | 48450 | 48400 | 1811 |
| 565 | 20250109 | 094100 | 1957857100 | 48400 | 48400 | 48450 | 48350 | 561 |
| 566 | 20250109 | 094000 | 1930704950 | 48350 | 48400 | 48450 | 48300 | 208 |
| 567 | 20250109 | 093900 | 1920637050 | 48400 | 48250 | 48400 | 48250 | 783 |
| 568 | 20250109 | 093800 | 1882822800 | 48250 | 48350 | 48350 | 48250 | 790 |
| 569 | 20250109 | 093700 | 1844659100 | 48400 | 48400 | 48400 | 48350 | 59 |
| 570 | 20250109 | 093600 | 1841804300 | 48400 | 48500 | 48500 | 48350 | 396 |
| 571 | 20250109 | 093500 | 1822642850 | 48500 | 48500 | 48550 | 48450 | 174 |
| 572 | 20250109 | 093400 | 1814212150 | 48550 | 48500 | 48550 | 48400 | 371 |
| 573 | 20250109 | 093300 | 1796221000 | 48500 | 48550 | 48550 | 48450 | 285 |
| 574 | 20250109 | 093200 | 1782405050 | 48500 | 48500 | 48550 | 48450 | 127 |
| 575 | 20250109 | 093100 | 1776244500 | 48550 | 48450 | 48550 | 48450 | 391 |
| 576 | 20250109 | 093000 | 1757285350 | 48450 | 48450 | 48450 | 48400 | 31 |
| 577 | 20250109 | 092900 | 1755783500 | 48450 | 48400 | 48450 | 48400 | 11 |
| 578 | 20250109 | 092800 | 1755250700 | 48450 | 48450 | 48500 | 48350 | 504 |
| 579 | 20250109 | 092700 | 1730858300 | 48450 | 48450 | 48500 | 48400 | 120 |
| 580 | 20250109 | 092600 | 1725044650 | 48500 | 48450 | 48600 | 48450 | 337 |
| 581 | 20250109 | 092500 | 1708712000 | 48450 | 48450 | 48450 | 48400 | 38 |
| 582 | 20250109 | 092400 | 1706871100 | 48600 | 48550 | 48600 | 48400 | 502 |
| 583 | 20250109 | 092300 | 1682544400 | 48550 | 48500 | 48600 | 48350 | 1539 |
| 584 | 20250109 | 092200 | 1607904600 | 48500 | 48400 | 48500 | 48350 | 24 |
| 585 | 20250109 | 092100 | 1606741200 | 48500 | 48400 | 48500 | 48300 | 684 |
| 586 | 20250109 | 092000 | 1573661750 | 48500 | 48400 | 48500 | 48350 | 426 |
| 587 | 20250109 | 091900 | 1553059200 | 48400 | 48400 | 48400 | 48350 | 19 |
| 588 | 20250109 | 091800 | 1552139700 | 48400 | 48350 | 48400 | 48350 | 65 |
| 589 | 20250109 | 091700 | 1548996400 | 48400 | 48500 | 48500 | 48400 | 175 |
| 590 | 20250109 | 091600 | 1540521450 | 48450 | 48500 | 48500 | 48450 | 53 |
| 591 | 20250109 | 091500 | 1537952700 | 48450 | 48550 | 48600 | 48450 | 465 |
| 592 | 20250109 | 091400 | 1515387000 | 48550 | 48350 | 48650 | 48350 | 2147 |
| 593 | 20250109 | 091300 | 1411302200 | 48350 | 48400 | 48400 | 48300 | 414 |
| 594 | 20250109 | 091200 | 1391290600 | 48300 | 48250 | 48500 | 48200 | 1286 |
| 595 | 20250109 | 091100 | 1329187750 | 48250 | 48250 | 48300 | 48200 | 133 |
| 596 | 20250109 | 091000 | 1322769800 | 48300 | 48150 | 48300 | 48100 | 919 |
| 597 | 20250109 | 090900 | 1278516800 | 48300 | 48150 | 48300 | 48100 | 6978 |
| 598 | 20250109 | 090800 | 942625200 | 48150 | 48150 | 48150 | 48100 | 1108 |
| 599 | 20250109 | 090700 | 889302400 | 48200 | 48300 | 48300 | 48150 | 1151 |
| 600 | 20250109 | 090600 | 833789850 | 48350 | 48350 | 48350 | 48300 | 86 |
| 601 | 20250109 | 090500 | 829634050 | 48350 | 48300 | 48400 | 48300 | 952 |
| 602 | 20250109 | 090400 | 783650700 | 48250 | 48400 | 48400 | 48200 | 1970 |
| 603 | 20250109 | 090300 | 688582500 | 48400 | 48250 | 48450 | 48200 | 2527 |
| 604 | 20250109 | 090200 | 566555200 | 48250 | 48350 | 48350 | 48200 | 2220 |
| 605 | 20250109 | 090100 | 459417650 | 48300 | 48550 | 48550 | 48250 | 4391 |
| 606 | 20250109 | 090000 | 247010800 | 48600 | 48800 | 48800 | 48450 | 4849 |