29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 191100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 19553 |
| 3 | 20250102 | 191000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250102 | 190900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250102 | 190800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250102 | 190700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250102 | 190600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250102 | 190500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250102 | 190400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250102 | 190300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250102 | 190200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250102 | 190100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250102 | 190000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250102 | 185900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250102 | 185800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250102 | 185700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250102 | 185600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250102 | 185500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250102 | 185400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250102 | 185300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250102 | 185200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250102 | 185100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250102 | 185000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250102 | 184900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250102 | 184800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250102 | 184700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250102 | 184600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250102 | 184500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250102 | 184400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250102 | 184300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250102 | 184200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250102 | 184100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 19553 |
| 33 | 20250102 | 184000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250102 | 183900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250102 | 183800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250102 | 183700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250102 | 183600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250102 | 183500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250102 | 183400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250102 | 183300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250102 | 183200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250102 | 183100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250102 | 183000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250102 | 182900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250102 | 182800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250102 | 182700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250102 | 182600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250102 | 182500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250102 | 182400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250102 | 182300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250102 | 182200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250102 | 182100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250102 | 182000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250102 | 181900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250102 | 181800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250102 | 181700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250102 | 181600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250102 | 181500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250102 | 181400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250102 | 181300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250102 | 181200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250102 | 181100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 19553 |
| 63 | 20250102 | 181000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250102 | 180900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250102 | 180800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250102 | 180700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250102 | 180600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250102 | 180500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250102 | 180400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250102 | 180300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250102 | 180200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250102 | 180100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250102 | 180000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250102 | 175900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250102 | 175800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250102 | 175700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250102 | 175600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250102 | 175500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250102 | 175400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250102 | 175300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250102 | 175200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250102 | 175100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250102 | 175000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250102 | 174900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250102 | 174800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250102 | 174700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250102 | 174600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250102 | 174500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250102 | 174400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250102 | 174300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250102 | 174200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250102 | 174100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 19553 |
| 93 | 20250102 | 174000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250102 | 173900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250102 | 173800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250102 | 173700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250102 | 173600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250102 | 173500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250102 | 173400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250102 | 173300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250102 | 173200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250102 | 173100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250102 | 173000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250102 | 172900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250102 | 172800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250102 | 172700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250102 | 172600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250102 | 172500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250102 | 172400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250102 | 172300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250102 | 172200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250102 | 172100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250102 | 172000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250102 | 171900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250102 | 171800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250102 | 171700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250102 | 171600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250102 | 171500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250102 | 171400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250102 | 171300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250102 | 171200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250102 | 171100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 19553 |
| 123 | 20250102 | 171000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250102 | 170900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250102 | 170800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250102 | 170700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250102 | 170600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250102 | 170500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250102 | 170400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250102 | 170300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250102 | 170200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250102 | 170100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250102 | 170000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250102 | 165900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250102 | 165800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250102 | 165700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250102 | 165600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250102 | 165500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250102 | 165400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250102 | 165300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250102 | 165200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250102 | 165100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250102 | 165000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250102 | 164900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250102 | 164800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250102 | 164700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250102 | 164600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250102 | 164500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250102 | 164400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250102 | 164300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250102 | 164200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250102 | 164100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 19553 |
| 153 | 20250102 | 164000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250102 | 163900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250102 | 163800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250102 | 163700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250102 | 163600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250102 | 163500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250102 | 163400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250102 | 163300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250102 | 163200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250102 | 163100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250102 | 163000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250102 | 162900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250102 | 162800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250102 | 162700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250102 | 162600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250102 | 162500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250102 | 162400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20250102 | 162300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250102 | 162200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20250102 | 162100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20250102 | 162000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20250102 | 161900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20250102 | 161800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20250102 | 161700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20250102 | 161600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20250102 | 161500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20250102 | 161400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20250102 | 161300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20250102 | 161200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20250102 | 161100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 19553 |
| 183 | 20250102 | 161000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20250102 | 160900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20250102 | 160800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20250102 | 160700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20250102 | 160600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20250102 | 160500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20250102 | 160400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250102 | 160300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250102 | 160200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250102 | 160100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250102 | 160000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250102 | 155900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250102 | 155800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20250102 | 155700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20250102 | 155600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20250102 | 155500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20250102 | 155400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20250102 | 155300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20250102 | 155200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20250102 | 155100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20250102 | 155000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20250102 | 154900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20250102 | 154800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20250102 | 154700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20250102 | 154600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20250102 | 154500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20250102 | 154400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20250102 | 154300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20250102 | 154200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20250102 | 154100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 19553 |
| 213 | 20250102 | 154000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20250102 | 153900 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20250102 | 153800 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20250102 | 153700 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20250102 | 153600 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20250102 | 153500 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20250102 | 153400 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20250102 | 153300 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20250102 | 153200 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20250102 | 153100 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20250102 | 153000 | 7528455750 | 43950 | 43950 | 43950 | 43950 | 19553 |
| 224 | 20250102 | 152900 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20250102 | 152800 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20250102 | 152700 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20250102 | 152600 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20250102 | 152500 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20250102 | 152400 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20250102 | 152300 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20250102 | 152200 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20250102 | 152100 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20250102 | 152000 | 6669101400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20250102 | 151900 | 6669101400 | 44050 | 44000 | 44050 | 44000 | 430 |
| 235 | 20250102 | 151800 | 6650168200 | 44050 | 44050 | 44050 | 44000 | 436 |
| 236 | 20250102 | 151700 | 6630962550 | 44050 | 44050 | 44050 | 44000 | 57 |
| 237 | 20250102 | 151600 | 6628452800 | 44000 | 44050 | 44050 | 44000 | 414 |
| 238 | 20250102 | 151500 | 6610220700 | 44050 | 44000 | 44050 | 44000 | 222 |
| 239 | 20250102 | 151400 | 6600443800 | 44050 | 44050 | 44050 | 44000 | 401 |
| 240 | 20250102 | 151300 | 6582781150 | 44050 | 44000 | 44050 | 44000 | 81 |
| 241 | 20250102 | 151200 | 6579215100 | 44050 | 44050 | 44050 | 44000 | 112 |
| 242 | 20250102 | 151100 | 6574282250 | 44050 | 44000 | 44050 | 44000 | 652 |
| 243 | 20250102 | 151000 | 6545569050 | 44050 | 44050 | 44050 | 44000 | 193 |
| 244 | 20250102 | 150900 | 6537068300 | 44000 | 44050 | 44050 | 44000 | 227 |
| 245 | 20250102 | 150800 | 6527069150 | 44050 | 44000 | 44050 | 44000 | 656 |
| 246 | 20250102 | 150700 | 6498203400 | 44000 | 44050 | 44100 | 44000 | 281 |
| 247 | 20250102 | 150600 | 6485825400 | 44050 | 44050 | 44100 | 44000 | 195 |
| 248 | 20250102 | 150500 | 6477236100 | 44050 | 44050 | 44050 | 44000 | 484 |
| 249 | 20250102 | 150400 | 6455916350 | 44050 | 44000 | 44050 | 44000 | 56 |
| 250 | 20250102 | 150300 | 6453450250 | 44000 | 44050 | 44050 | 44000 | 382 |
| 251 | 20250102 | 150200 | 6436630100 | 44100 | 44050 | 44100 | 44050 | 74 |
| 252 | 20250102 | 150100 | 6433368800 | 44050 | 44050 | 44100 | 44050 | 108 |
| 253 | 20250102 | 150000 | 6428610400 | 44100 | 43950 | 44100 | 43950 | 5177 |
| 254 | 20250102 | 145900 | 6200790150 | 43950 | 43950 | 44000 | 43950 | 435 |
| 255 | 20250102 | 145800 | 6181654450 | 43950 | 43950 | 44000 | 43950 | 886 |
| 256 | 20250102 | 145700 | 6142671600 | 44000 | 43950 | 44000 | 43950 | 106 |
| 257 | 20250102 | 145600 | 6138010050 | 44000 | 44000 | 44000 | 43950 | 247 |
| 258 | 20250102 | 145500 | 6127144900 | 44000 | 43950 | 44000 | 43950 | 283 |
| 259 | 20250102 | 145400 | 6114702950 | 44000 | 44000 | 44000 | 43950 | 140 |
| 260 | 20250102 | 145300 | 6108546900 | 44000 | 43950 | 44000 | 43950 | 80 |
| 261 | 20250102 | 145200 | 6105029850 | 43950 | 43950 | 44000 | 43950 | 219 |
| 262 | 20250102 | 145100 | 6095402950 | 43950 | 43950 | 44000 | 43950 | 137 |
| 263 | 20250102 | 145000 | 6089377400 | 43950 | 44000 | 44000 | 43950 | 123 |
| 264 | 20250102 | 144900 | 6083970350 | 44000 | 44000 | 44000 | 43950 | 441 |
| 265 | 20250102 | 144800 | 6064569250 | 43950 | 43950 | 44000 | 43950 | 104 |
| 266 | 20250102 | 144700 | 6059996550 | 44000 | 43950 | 44000 | 43950 | 114 |
| 267 | 20250102 | 144600 | 6054984650 | 43950 | 44000 | 44000 | 43950 | 142 |
| 268 | 20250102 | 144500 | 6048738900 | 43950 | 43950 | 44000 | 43950 | 176 |
| 269 | 20250102 | 144400 | 6041001450 | 43950 | 43950 | 44000 | 43950 | 62 |
| 270 | 20250102 | 144300 | 6038274500 | 43950 | 43950 | 44000 | 43950 | 300 |
| 271 | 20250102 | 144200 | 6025076350 | 43950 | 43950 | 44000 | 43950 | 96 |
| 272 | 20250102 | 144100 | 6020855850 | 43950 | 43950 | 44000 | 43950 | 645 |
| 273 | 20250102 | 144000 | 5992505850 | 44000 | 44000 | 44000 | 43950 | 100 |
| 274 | 20250102 | 143900 | 5988109000 | 43950 | 44000 | 44000 | 43950 | 285 |
| 275 | 20250102 | 143800 | 5975580950 | 44000 | 44000 | 44000 | 43950 | 667 |
| 276 | 20250102 | 143700 | 5946263800 | 43950 | 43950 | 44000 | 43950 | 202 |
| 277 | 20250102 | 143600 | 5937379050 | 44000 | 44000 | 44000 | 43950 | 157 |
| 278 | 20250102 | 143500 | 5930474450 | 44000 | 44000 | 44000 | 43950 | 221 |
| 279 | 20250102 | 143400 | 5920753250 | 44000 | 43950 | 44000 | 43950 | 96 |
| 280 | 20250102 | 143300 | 5916532050 | 44000 | 44000 | 44000 | 43950 | 68 |
| 281 | 20250102 | 143200 | 5913542150 | 43950 | 44000 | 44000 | 43950 | 134 |
| 282 | 20250102 | 143100 | 5907648950 | 44000 | 43950 | 44000 | 43950 | 1515 |
| 283 | 20250102 | 143000 | 5840995900 | 43950 | 44000 | 44000 | 43950 | 83 |
| 284 | 20250102 | 142900 | 5837346850 | 44000 | 43950 | 44000 | 43950 | 115 |
| 285 | 20250102 | 142800 | 5832290050 | 43950 | 43950 | 44000 | 43950 | 150 |
| 286 | 20250102 | 142700 | 5825691450 | 43950 | 44000 | 44000 | 43950 | 213 |
| 287 | 20250102 | 142600 | 5816323000 | 44000 | 44000 | 44000 | 43950 | 109 |
| 288 | 20250102 | 142500 | 5811529100 | 44000 | 44000 | 44000 | 43950 | 136 |
| 289 | 20250102 | 142400 | 5805548650 | 43950 | 43950 | 44000 | 43950 | 178 |
| 290 | 20250102 | 142300 | 5797720550 | 44000 | 44000 | 44000 | 43950 | 70 |
| 291 | 20250102 | 142200 | 5794641250 | 43950 | 44000 | 44000 | 43950 | 127 |
| 292 | 20250102 | 142100 | 5789057100 | 44000 | 44000 | 44000 | 43950 | 90 |
| 293 | 20250102 | 142000 | 5785100150 | 44000 | 43950 | 44000 | 43950 | 73 |
| 294 | 20250102 | 141900 | 5781890300 | 43950 | 44000 | 44000 | 43950 | 71 |
| 295 | 20250102 | 141800 | 5778767900 | 44000 | 43950 | 44000 | 43950 | 160 |
| 296 | 20250102 | 141700 | 5771731950 | 44000 | 43950 | 44000 | 43950 | 210 |
| 297 | 20250102 | 141600 | 5762501350 | 43950 | 44000 | 44000 | 43950 | 93 |
| 298 | 20250102 | 141500 | 5758412450 | 43950 | 43950 | 44000 | 43950 | 149 |
| 299 | 20250102 | 141400 | 5751860000 | 43950 | 44000 | 44000 | 43950 | 88 |
| 300 | 20250102 | 141300 | 5747989550 | 44000 | 43950 | 44000 | 43900 | 2827 |
| 301 | 20250102 | 141200 | 5623743650 | 43900 | 43950 | 43950 | 43900 | 283 |
| 302 | 20250102 | 141100 | 5611314950 | 43950 | 43900 | 43950 | 43900 | 96 |
| 303 | 20250102 | 141000 | 5607099500 | 43900 | 43900 | 43950 | 43900 | 118 |
| 304 | 20250102 | 140900 | 5601917800 | 43900 | 43900 | 43950 | 43900 | 90 |
| 305 | 20250102 | 140800 | 5597964950 | 43900 | 43900 | 43950 | 43900 | 139 |
| 306 | 20250102 | 140700 | 5591858950 | 43950 | 43950 | 43950 | 43900 | 89 |
| 307 | 20250102 | 140600 | 5587950000 | 43900 | 43900 | 43950 | 43900 | 105 |
| 308 | 20250102 | 140500 | 5583338150 | 43900 | 43950 | 43950 | 43900 | 197 |
| 309 | 20250102 | 140400 | 5574682900 | 43950 | 43900 | 43950 | 43900 | 88 |
| 310 | 20250102 | 140300 | 5570818500 | 43900 | 43950 | 43950 | 43900 | 97 |
| 311 | 20250102 | 140200 | 5566558500 | 43950 | 43900 | 43950 | 43900 | 89 |
| 312 | 20250102 | 140100 | 5562650300 | 43900 | 43900 | 43950 | 43900 | 115 |
| 313 | 20250102 | 140000 | 5557600350 | 43900 | 43900 | 43950 | 43900 | 99 |
| 314 | 20250102 | 135900 | 5553253000 | 43900 | 43900 | 43950 | 43900 | 78 |
| 315 | 20250102 | 135800 | 5549826700 | 43950 | 43950 | 43950 | 43900 | 63 |
| 316 | 20250102 | 135700 | 5547059550 | 43950 | 43900 | 43950 | 43900 | 92 |
| 317 | 20250102 | 135600 | 5543018850 | 43950 | 43950 | 43950 | 43900 | 77 |
| 318 | 20250102 | 135500 | 5539636550 | 43950 | 43950 | 43950 | 43900 | 191 |
| 319 | 20250102 | 135400 | 5531250550 | 43900 | 43900 | 43950 | 43900 | 565 |
| 320 | 20250102 | 135300 | 5506445700 | 43900 | 43900 | 43950 | 43900 | 40 |
| 321 | 20250102 | 135200 | 5504689200 | 43950 | 43950 | 44000 | 43900 | 1086 |
| 322 | 20250102 | 135100 | 5456959650 | 44000 | 44000 | 44000 | 43950 | 88 |
| 323 | 20250102 | 135000 | 5453089600 | 44000 | 44000 | 44000 | 43950 | 35 |
| 324 | 20250102 | 134900 | 5451550450 | 44000 | 43950 | 44000 | 43950 | 80 |
| 325 | 20250102 | 134800 | 5448032850 | 44000 | 43950 | 44000 | 43950 | 81 |
| 326 | 20250102 | 134700 | 5444470200 | 43950 | 43950 | 44000 | 43950 | 161 |
| 327 | 20250102 | 134600 | 5437388250 | 44000 | 44000 | 44000 | 43950 | 73 |
| 328 | 20250102 | 134500 | 5434176550 | 44000 | 44000 | 44000 | 43950 | 67 |
| 329 | 20250102 | 134400 | 5431230600 | 43950 | 43900 | 44000 | 43900 | 208 |
| 330 | 20250102 | 134300 | 5422088750 | 43950 | 43900 | 43950 | 43900 | 206 |
| 331 | 20250102 | 134200 | 5413037100 | 43950 | 43900 | 43950 | 43900 | 122 |
| 332 | 20250102 | 134100 | 5407677550 | 43900 | 43950 | 43950 | 43900 | 144 |
| 333 | 20250102 | 134000 | 5401355100 | 43950 | 43950 | 43950 | 43900 | 88 |
| 334 | 20250102 | 133900 | 5397490200 | 43900 | 43950 | 43950 | 43900 | 84 |
| 335 | 20250102 | 133800 | 5393800200 | 43900 | 43950 | 43950 | 43900 | 135 |
| 336 | 20250102 | 133700 | 5387868700 | 43950 | 43950 | 44000 | 43900 | 2198 |
| 337 | 20250102 | 133600 | 5291267050 | 43950 | 43950 | 44000 | 43950 | 329 |
| 338 | 20250102 | 133500 | 5276804600 | 43950 | 44000 | 44000 | 43950 | 281 |
| 339 | 20250102 | 133400 | 5264445800 | 43950 | 44000 | 44000 | 43950 | 194 |
| 340 | 20250102 | 133300 | 5255918800 | 44000 | 43950 | 44000 | 43950 | 127 |
| 341 | 20250102 | 133200 | 5250335250 | 44000 | 43950 | 44000 | 43950 | 70 |
| 342 | 20250102 | 133100 | 5247258000 | 43950 | 43950 | 44000 | 43950 | 40 |
| 343 | 20250102 | 133000 | 5245499350 | 44000 | 43950 | 44000 | 43950 | 105 |
| 344 | 20250102 | 132900 | 5240881700 | 44000 | 44000 | 44000 | 43950 | 235 |
| 345 | 20250102 | 132800 | 5230545550 | 43950 | 43950 | 44000 | 43950 | 134 |
| 346 | 20250102 | 132700 | 5224655450 | 44000 | 44000 | 44000 | 43950 | 171 |
| 347 | 20250102 | 132600 | 5217135550 | 43950 | 44000 | 44000 | 43950 | 171 |
| 348 | 20250102 | 132500 | 5209613050 | 44000 | 44000 | 44000 | 43950 | 58 |
| 349 | 20250102 | 132400 | 5207062950 | 44000 | 43950 | 44000 | 43950 | 214 |
| 350 | 20250102 | 132300 | 5197652300 | 43950 | 43950 | 44000 | 43950 | 71 |
| 351 | 20250102 | 132200 | 5194530550 | 43950 | 43950 | 44000 | 43950 | 369 |
| 352 | 20250102 | 132100 | 5178312700 | 44000 | 43950 | 44000 | 43950 | 69 |
| 353 | 20250102 | 132000 | 5175279150 | 43950 | 44000 | 44000 | 43950 | 173 |
| 354 | 20250102 | 131900 | 5167674250 | 43950 | 43950 | 44000 | 43950 | 42 |
| 355 | 20250102 | 131800 | 5165828050 | 43950 | 44000 | 44000 | 43950 | 59 |
| 356 | 20250102 | 131700 | 5163234250 | 44000 | 43950 | 44000 | 43950 | 53 |
| 357 | 20250102 | 131600 | 5160903650 | 43950 | 43900 | 44000 | 43900 | 272 |
| 358 | 20250102 | 131500 | 5148949200 | 43950 | 43950 | 44000 | 43900 | 162 |
| 359 | 20250102 | 131400 | 5141829700 | 44000 | 43950 | 44000 | 43900 | 816 |
| 360 | 20250102 | 131300 | 5105966500 | 43950 | 43950 | 43950 | 43900 | 488 |
| 361 | 20250102 | 131200 | 5084519300 | 43950 | 44000 | 44000 | 43950 | 268 |
| 362 | 20250102 | 131100 | 5072740200 | 43950 | 44000 | 44000 | 43950 | 405 |
| 363 | 20250102 | 131000 | 5054921200 | 43950 | 43900 | 44000 | 43900 | 262 |
| 364 | 20250102 | 130900 | 5043406300 | 43900 | 43900 | 43950 | 43900 | 42 |
| 365 | 20250102 | 130800 | 5041561850 | 43950 | 43950 | 43950 | 43900 | 86 |
| 366 | 20250102 | 130700 | 5037785600 | 43900 | 43950 | 43950 | 43900 | 275 |
| 367 | 20250102 | 130600 | 5025700100 | 43900 | 43900 | 43950 | 43900 | 78 |
| 368 | 20250102 | 130500 | 5022272900 | 43950 | 43950 | 43950 | 43900 | 93 |
| 369 | 20250102 | 130400 | 5018186500 | 43950 | 43900 | 43950 | 43900 | 895 |
| 370 | 20250102 | 130300 | 4978851450 | 43950 | 43950 | 43950 | 43900 | 29 |
| 371 | 20250102 | 130200 | 4977577600 | 43900 | 43950 | 43950 | 43900 | 23 |
| 372 | 20250102 | 130100 | 4976567250 | 43950 | 43950 | 43950 | 43900 | 645 |
| 373 | 20250102 | 130000 | 4948221400 | 43950 | 43900 | 43950 | 43900 | 58 |
| 374 | 20250102 | 125900 | 4945674800 | 43950 | 43900 | 43950 | 43900 | 133 |
| 375 | 20250102 | 125800 | 4939830000 | 43900 | 43900 | 43950 | 43900 | 113 |
| 376 | 20250102 | 125700 | 4934866650 | 43900 | 43950 | 44000 | 43900 | 748 |
| 377 | 20250102 | 125600 | 4901958700 | 43950 | 43950 | 43950 | 43900 | 593 |
| 378 | 20250102 | 125500 | 4875899000 | 43950 | 43950 | 43950 | 43900 | 289 |
| 379 | 20250102 | 125400 | 4863199800 | 43950 | 43950 | 43950 | 43900 | 717 |
| 380 | 20250102 | 125300 | 4831688400 | 43950 | 43950 | 44000 | 43950 | 179 |
| 381 | 20250102 | 125200 | 4823820700 | 43950 | 43950 | 44000 | 43900 | 402 |
| 382 | 20250102 | 125100 | 4806152400 | 43950 | 43950 | 44000 | 43900 | 214 |
| 383 | 20250102 | 125000 | 4796746450 | 43950 | 44000 | 44000 | 43950 | 62 |
| 384 | 20250102 | 124900 | 4794021050 | 43950 | 44000 | 44000 | 43900 | 852 |
| 385 | 20250102 | 124800 | 4756574950 | 43950 | 43950 | 44000 | 43950 | 520 |
| 386 | 20250102 | 124700 | 4733718650 | 44000 | 44000 | 44000 | 43950 | 123 |
| 387 | 20250102 | 124600 | 4728308650 | 44000 | 44000 | 44000 | 43950 | 489 |
| 388 | 20250102 | 124500 | 4706815150 | 44000 | 43950 | 44000 | 43950 | 94 |
| 389 | 20250102 | 124400 | 4702682000 | 44000 | 43950 | 44000 | 43950 | 529 |
| 390 | 20250102 | 124300 | 4679430800 | 43950 | 43950 | 44000 | 43950 | 31 |
| 391 | 20250102 | 124200 | 4678067700 | 44000 | 43950 | 44000 | 43950 | 1137 |
| 392 | 20250102 | 124100 | 4628087800 | 43950 | 44000 | 44000 | 43950 | 775 |
| 393 | 20250102 | 124000 | 4593999200 | 44000 | 44050 | 44100 | 43900 | 2900 |
| 394 | 20250102 | 123900 | 4466434100 | 44050 | 44000 | 44100 | 44000 | 180 |
| 395 | 20250102 | 123800 | 4458506550 | 44050 | 44000 | 44050 | 43950 | 1144 |
| 396 | 20250102 | 123700 | 4408162200 | 44000 | 43950 | 44000 | 43950 | 82 |
| 397 | 20250102 | 123600 | 4404556500 | 43950 | 44000 | 44000 | 43950 | 109 |
| 398 | 20250102 | 123500 | 4399764150 | 43950 | 43950 | 44000 | 43950 | 79 |
| 399 | 20250102 | 123400 | 4396291450 | 44000 | 43950 | 44000 | 43950 | 73 |
| 400 | 20250102 | 123300 | 4393082050 | 43950 | 44000 | 44000 | 43950 | 36 |
| 401 | 20250102 | 123200 | 4391498950 | 44000 | 43950 | 44000 | 43950 | 645 |
| 402 | 20250102 | 123100 | 4363149150 | 44000 | 43950 | 44000 | 43950 | 70 |
| 403 | 20250102 | 123000 | 4360071900 | 43950 | 44000 | 44000 | 43950 | 250 |
| 404 | 20250102 | 122900 | 4349075500 | 44000 | 44000 | 44000 | 43950 | 88 |
| 405 | 20250102 | 122800 | 4345206250 | 44000 | 43950 | 44000 | 43950 | 99 |
| 406 | 20250102 | 122700 | 4340854650 | 44000 | 43950 | 44000 | 43950 | 113 |
| 407 | 20250102 | 122600 | 4335887500 | 43950 | 44000 | 44000 | 43950 | 446 |
| 408 | 20250102 | 122500 | 4316283950 | 44000 | 43950 | 44000 | 43950 | 48 |
| 409 | 20250102 | 122400 | 4314173050 | 44000 | 43950 | 44000 | 43950 | 95 |
| 410 | 20250102 | 122300 | 4309996300 | 43950 | 44000 | 44000 | 43950 | 85 |
| 411 | 20250102 | 122200 | 4306258850 | 44000 | 44000 | 44000 | 43950 | 90 |
| 412 | 20250102 | 122100 | 4302301050 | 43950 | 44000 | 44000 | 43950 | 115 |
| 413 | 20250102 | 122000 | 4297243900 | 43950 | 43950 | 44000 | 43950 | 71 |
| 414 | 20250102 | 121900 | 4294122300 | 44000 | 43950 | 44000 | 43950 | 47 |
| 415 | 20250102 | 121800 | 4292055950 | 44000 | 43950 | 44000 | 43950 | 146 |
| 416 | 20250102 | 121700 | 4285634600 | 43950 | 43950 | 44000 | 43950 | 64 |
| 417 | 20250102 | 121600 | 4282821200 | 43950 | 44000 | 44000 | 43950 | 113 |
| 418 | 20250102 | 121500 | 4277852200 | 43950 | 43950 | 44000 | 43950 | 80 |
| 419 | 20250102 | 121400 | 4274335050 | 43950 | 43950 | 44000 | 43950 | 122 |
| 420 | 20250102 | 121300 | 4268972850 | 43950 | 44000 | 44000 | 43950 | 170 |
| 421 | 20250102 | 121200 | 4261496600 | 44000 | 44000 | 44100 | 43950 | 4420 |
| 422 | 20250102 | 121100 | 4067012400 | 44050 | 43950 | 44050 | 43950 | 503 |
| 423 | 20250102 | 121000 | 4044876450 | 44000 | 43950 | 44000 | 43950 | 151 |
| 424 | 20250102 | 120900 | 4038236350 | 44000 | 44050 | 44050 | 43950 | 1114 |
| 425 | 20250102 | 120800 | 3989220250 | 44000 | 44050 | 44050 | 44000 | 167 |
| 426 | 20250102 | 120700 | 3981871650 | 44050 | 44050 | 44050 | 44000 | 75 |
| 427 | 20250102 | 120600 | 3978570450 | 44050 | 44050 | 44050 | 44000 | 56 |
| 428 | 20250102 | 120500 | 3976104450 | 44000 | 44000 | 44050 | 44000 | 77 |
| 429 | 20250102 | 120400 | 3972714800 | 44000 | 44000 | 44050 | 44000 | 100 |
| 430 | 20250102 | 120300 | 3968312550 | 44050 | 44050 | 44050 | 44000 | 39 |
| 431 | 20250102 | 120200 | 3966595350 | 44050 | 44050 | 44050 | 44000 | 296 |
| 432 | 20250102 | 120100 | 3953559300 | 44000 | 44000 | 44100 | 44000 | 71 |
| 433 | 20250102 | 120000 | 3950433650 | 44050 | 44000 | 44050 | 44000 | 393 |
| 434 | 20250102 | 115900 | 3933123400 | 44000 | 44000 | 44050 | 44000 | 232 |
| 435 | 20250102 | 115800 | 3922907250 | 44050 | 44000 | 44050 | 44000 | 21 |
| 436 | 20250102 | 115700 | 3921982450 | 44050 | 44000 | 44050 | 44000 | 222 |
| 437 | 20250102 | 115600 | 3912206950 | 44050 | 44000 | 44050 | 44000 | 58 |
| 438 | 20250102 | 115500 | 3909654250 | 44000 | 44050 | 44050 | 44000 | 44 |
| 439 | 20250102 | 115400 | 3907717550 | 44050 | 44000 | 44050 | 44000 | 83 |
| 440 | 20250102 | 115300 | 3904063900 | 44050 | 44000 | 44050 | 44000 | 174 |
| 441 | 20250102 | 115200 | 3896401750 | 44000 | 44000 | 44050 | 44000 | 27 |
| 442 | 20250102 | 115100 | 3895213350 | 44000 | 44050 | 44050 | 44000 | 92 |
| 443 | 20250102 | 115000 | 3891163300 | 44050 | 44050 | 44050 | 44000 | 130 |
| 444 | 20250102 | 114900 | 3885437800 | 44050 | 44000 | 44050 | 43950 | 441 |
| 445 | 20250102 | 114800 | 3866017250 | 43950 | 44050 | 44050 | 43950 | 430 |
| 446 | 20250102 | 114700 | 3847097350 | 44050 | 44000 | 44050 | 43950 | 51 |
| 447 | 20250102 | 114600 | 3844853200 | 44000 | 44000 | 44000 | 43950 | 797 |
| 448 | 20250102 | 114500 | 3809787800 | 44000 | 44000 | 44000 | 43950 | 218 |
| 449 | 20250102 | 114400 | 3800199900 | 44000 | 43950 | 44000 | 43950 | 114 |
| 450 | 20250102 | 114300 | 3795184200 | 43950 | 44000 | 44000 | 43950 | 135 |
| 451 | 20250102 | 114200 | 3789247650 | 44000 | 44000 | 44050 | 43950 | 37 |
| 452 | 20250102 | 114100 | 3787619400 | 43950 | 44000 | 44000 | 43950 | 466 |
| 453 | 20250102 | 114000 | 3767117750 | 44000 | 44100 | 44250 | 44000 | 1546 |
| 454 | 20250102 | 113900 | 3698994400 | 44100 | 44100 | 44100 | 44050 | 51 |
| 455 | 20250102 | 113800 | 3696746850 | 44050 | 44100 | 44100 | 44050 | 124 |
| 456 | 20250102 | 113700 | 3691281300 | 44050 | 44050 | 44100 | 44050 | 81 |
| 457 | 20250102 | 113600 | 3687711700 | 44050 | 44050 | 44100 | 44050 | 134 |
| 458 | 20250102 | 113500 | 3681806750 | 44050 | 44050 | 44100 | 44050 | 51 |
| 459 | 20250102 | 113400 | 3679558850 | 44100 | 44050 | 44100 | 44000 | 797 |
| 460 | 20250102 | 113300 | 3644455500 | 44050 | 44100 | 44100 | 44000 | 1172 |
| 461 | 20250102 | 113200 | 3592831700 | 44050 | 44050 | 44100 | 44000 | 520 |
| 462 | 20250102 | 113100 | 3569926050 | 44100 | 44050 | 44100 | 44000 | 179 |
| 463 | 20250102 | 113000 | 3562039200 | 44000 | 44050 | 44050 | 44000 | 122 |
| 464 | 20250102 | 112900 | 3556666400 | 44050 | 44100 | 44100 | 44050 | 424 |
| 465 | 20250102 | 112800 | 3537987600 | 44100 | 44100 | 44100 | 44050 | 44 |
| 466 | 20250102 | 112700 | 3536047700 | 44050 | 44100 | 44100 | 44050 | 99 |
| 467 | 20250102 | 112600 | 3531683750 | 44050 | 44050 | 44050 | 44000 | 353 |
| 468 | 20250102 | 112500 | 3516134400 | 44050 | 44000 | 44050 | 44000 | 79 |
| 469 | 20250102 | 112400 | 3512656600 | 44000 | 44000 | 44050 | 43950 | 2151 |
| 470 | 20250102 | 112300 | 3418011950 | 44050 | 44000 | 44050 | 44000 | 625 |
| 471 | 20250102 | 112200 | 3390510650 | 44000 | 44050 | 44050 | 44000 | 238 |
| 472 | 20250102 | 112100 | 3380035300 | 44050 | 44050 | 44050 | 44000 | 933 |
| 473 | 20250102 | 112000 | 3338956850 | 44050 | 44050 | 44100 | 44050 | 168 |
| 474 | 20250102 | 111900 | 3331555850 | 44100 | 44100 | 44100 | 44050 | 494 |
| 475 | 20250102 | 111800 | 3309788850 | 44100 | 44100 | 44100 | 44000 | 219 |
| 476 | 20250102 | 111700 | 3300140500 | 44050 | 44050 | 44100 | 44050 | 73 |
| 477 | 20250102 | 111600 | 3296922550 | 44050 | 44050 | 44100 | 44000 | 114 |
| 478 | 20250102 | 111500 | 3291900700 | 44050 | 44050 | 44100 | 44000 | 2125 |
| 479 | 20250102 | 111400 | 3198292500 | 44100 | 44100 | 44100 | 44050 | 136 |
| 480 | 20250102 | 111300 | 3192297600 | 44100 | 44150 | 44150 | 44050 | 769 |
| 481 | 20250102 | 111200 | 3158366000 | 44200 | 44150 | 44200 | 44100 | 287 |
| 482 | 20250102 | 111100 | 3145692450 | 44150 | 44100 | 44200 | 44100 | 93 |
| 483 | 20250102 | 111000 | 3141589500 | 44200 | 44150 | 44200 | 44150 | 273 |
| 484 | 20250102 | 110900 | 3129534150 | 44200 | 44200 | 44200 | 44150 | 64 |
| 485 | 20250102 | 110800 | 3126705700 | 44150 | 44150 | 44200 | 44150 | 1114 |
| 486 | 20250102 | 110700 | 3077518250 | 44200 | 44200 | 44200 | 44150 | 61 |
| 487 | 20250102 | 110600 | 3074824100 | 44200 | 44100 | 44200 | 44100 | 270 |
| 488 | 20250102 | 110500 | 3062899600 | 44150 | 44150 | 44200 | 44100 | 696 |
| 489 | 20250102 | 110400 | 3032173050 | 44200 | 44150 | 44200 | 44100 | 616 |
| 490 | 20250102 | 110300 | 3004979100 | 44150 | 44200 | 44200 | 44100 | 209 |
| 491 | 20250102 | 110200 | 2995752500 | 44200 | 44200 | 44200 | 44100 | 640 |
| 492 | 20250102 | 110100 | 2967488200 | 44200 | 44250 | 44300 | 44200 | 131 |
| 493 | 20250102 | 110000 | 2961690450 | 44250 | 44250 | 44300 | 44250 | 391 |
| 494 | 20250102 | 105900 | 2944387700 | 44250 | 44250 | 44300 | 44200 | 157 |
| 495 | 20250102 | 105800 | 2937440200 | 44250 | 44250 | 44300 | 44250 | 232 |
| 496 | 20250102 | 105700 | 2927164900 | 44250 | 44300 | 44300 | 44250 | 78 |
| 497 | 20250102 | 105600 | 2923711600 | 44300 | 44200 | 44300 | 44200 | 688 |
| 498 | 20250102 | 105500 | 2893271300 | 44250 | 44250 | 44250 | 44200 | 1234 |
| 499 | 20250102 | 105400 | 2838719300 | 44250 | 44250 | 44300 | 44200 | 864 |
| 500 | 20250102 | 105300 | 2800482100 | 44250 | 44250 | 44250 | 44200 | 243 |
| 501 | 20250102 | 105200 | 2789731050 | 44250 | 44200 | 44250 | 44150 | 82 |
| 502 | 20250102 | 105100 | 2786106400 | 44150 | 44200 | 44200 | 44150 | 71 |
| 503 | 20250102 | 105000 | 2782970050 | 44200 | 44250 | 44250 | 44150 | 186 |
| 504 | 20250102 | 104900 | 2774749050 | 44250 | 44150 | 44250 | 44150 | 433 |
| 505 | 20250102 | 104800 | 2755626400 | 44150 | 44200 | 44200 | 44150 | 176 |
| 506 | 20250102 | 104700 | 2747855400 | 44200 | 44300 | 44300 | 44150 | 2494 |
| 507 | 20250102 | 104600 | 2637530700 | 44350 | 44350 | 44350 | 44300 | 1472 |
| 508 | 20250102 | 104500 | 2572300250 | 44350 | 44350 | 44350 | 44300 | 137 |
| 509 | 20250102 | 104400 | 2566226150 | 44350 | 44250 | 44350 | 44200 | 1264 |
| 510 | 20250102 | 104300 | 2510268500 | 44300 | 44200 | 44300 | 44200 | 650 |
| 511 | 20250102 | 104200 | 2481517650 | 44200 | 44200 | 44200 | 44150 | 275 |
| 512 | 20250102 | 104100 | 2469366000 | 44200 | 44250 | 44250 | 44150 | 403 |
| 513 | 20250102 | 104000 | 2451551300 | 44250 | 44200 | 44250 | 44150 | 1054 |
| 514 | 20250102 | 103900 | 2404956000 | 44200 | 44200 | 44200 | 44050 | 1799 |
| 515 | 20250102 | 103800 | 2325599900 | 44200 | 44100 | 44200 | 44100 | 571 |
| 516 | 20250102 | 103700 | 2300391600 | 44150 | 44150 | 44150 | 44100 | 953 |
| 517 | 20250102 | 103600 | 2258327100 | 44200 | 44200 | 44200 | 44150 | 206 |
| 518 | 20250102 | 103500 | 2249227450 | 44200 | 44200 | 44200 | 44150 | 226 |
| 519 | 20250102 | 103400 | 2239240950 | 44250 | 44250 | 44250 | 44200 | 195 |
| 520 | 20250102 | 103300 | 2230616100 | 44200 | 44250 | 44300 | 44200 | 1268 |
| 521 | 20250102 | 103200 | 2174555200 | 44250 | 44250 | 44250 | 44200 | 303 |
| 522 | 20250102 | 103100 | 2161150800 | 44250 | 44350 | 44350 | 44250 | 1216 |
| 523 | 20250102 | 103000 | 2107288750 | 44350 | 44400 | 44450 | 44300 | 880 |
| 524 | 20250102 | 102900 | 2068249900 | 44450 | 44400 | 44450 | 44400 | 283 |
| 525 | 20250102 | 102800 | 2055672750 | 44400 | 44350 | 44450 | 44300 | 3718 |
| 526 | 20250102 | 102700 | 1890759950 | 44350 | 44350 | 44350 | 44300 | 143 |
| 527 | 20250102 | 102600 | 1884421100 | 44350 | 44350 | 44350 | 44300 | 249 |
| 528 | 20250102 | 102500 | 1873379850 | 44350 | 44250 | 44350 | 44250 | 1441 |
| 529 | 20250102 | 102400 | 1809540050 | 44300 | 44300 | 44300 | 44250 | 1167 |
| 530 | 20250102 | 102300 | 1757898100 | 44300 | 44250 | 44300 | 44250 | 94 |
| 531 | 20250102 | 102200 | 1753734400 | 44250 | 44300 | 44350 | 44250 | 1179 |
| 532 | 20250102 | 102100 | 1701554900 | 44300 | 44250 | 44350 | 44200 | 915 |
| 533 | 20250102 | 102000 | 1661039350 | 44250 | 44200 | 44250 | 44200 | 1698 |
| 534 | 20250102 | 101900 | 1585973700 | 44250 | 44200 | 44250 | 44100 | 1339 |
| 535 | 20250102 | 101800 | 1526821250 | 44200 | 44200 | 44250 | 44150 | 1585 |
| 536 | 20250102 | 101700 | 1456765050 | 44200 | 44150 | 44200 | 44150 | 2661 |
| 537 | 20250102 | 101600 | 1339233700 | 44150 | 44100 | 44150 | 44100 | 908 |
| 538 | 20250102 | 101500 | 1299176350 | 44100 | 44100 | 44100 | 44050 | 312 |
| 539 | 20250102 | 101400 | 1285417850 | 44050 | 44050 | 44100 | 44000 | 1033 |
| 540 | 20250102 | 101300 | 1239911950 | 44050 | 44050 | 44050 | 44000 | 877 |
| 541 | 20250102 | 101200 | 1201320900 | 44050 | 44150 | 44150 | 44000 | 1712 |
| 542 | 20250102 | 101100 | 1125890550 | 44150 | 44150 | 44200 | 44050 | 2166 |
| 543 | 20250102 | 101000 | 1030287600 | 44150 | 44100 | 44250 | 44100 | 2115 |
| 544 | 20250102 | 100900 | 936931000 | 44100 | 44100 | 44150 | 44050 | 4264 |
| 545 | 20250102 | 100800 | 749010400 | 44100 | 44050 | 44100 | 44050 | 615 |
| 546 | 20250102 | 100700 | 721892000 | 44050 | 43950 | 44100 | 43950 | 2663 |
| 547 | 20250102 | 100600 | 604697250 | 43950 | 44000 | 44000 | 43950 | 1517 |
| 548 | 20250102 | 100500 | 538023950 | 43950 | 44100 | 44100 | 43900 | 1754 |
| 549 | 20250102 | 100400 | 460914600 | 44100 | 43950 | 44100 | 43950 | 1305 |
| 550 | 20250102 | 100300 | 403459800 | 44000 | 44000 | 44050 | 43950 | 1033 |
| 551 | 20250102 | 100200 | 358013200 | 44050 | 44100 | 44100 | 43950 | 1128 |
| 552 | 20250102 | 100100 | 308353200 | 44050 | 44000 | 44100 | 43950 | 1839 |
| 553 | 20250102 | 100000 | 227430600 | 44000 | 43950 | 44050 | 43900 | 5173 |