33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 191300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 12357 |
| 3 | 20250107 | 191200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20250107 | 191100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20250107 | 191000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20250107 | 190900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20250107 | 190800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20250107 | 190700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20250107 | 190600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20250107 | 190500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20250107 | 190400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20250107 | 190300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20250107 | 190200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20250107 | 190100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20250107 | 190000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20250107 | 185900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20250107 | 185800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20250107 | 185700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20250107 | 185600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20250107 | 185500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20250107 | 185400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20250107 | 185300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20250107 | 185200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20250107 | 185100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20250107 | 185000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20250107 | 184900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20250107 | 184800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20250107 | 184700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20250107 | 184600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20250107 | 184500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20250107 | 184400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20250107 | 184300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 12357 |
| 33 | 20250107 | 184200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20250107 | 184100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20250107 | 184000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20250107 | 183900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20250107 | 183800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20250107 | 183700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20250107 | 183600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20250107 | 183500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20250107 | 183400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20250107 | 183300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20250107 | 183200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20250107 | 183100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20250107 | 183000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20250107 | 182900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20250107 | 182800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20250107 | 182700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20250107 | 182600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20250107 | 182500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20250107 | 182400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20250107 | 182300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20250107 | 182200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20250107 | 182100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20250107 | 182000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20250107 | 181900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20250107 | 181800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20250107 | 181700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20250107 | 181600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20250107 | 181500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20250107 | 181400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20250107 | 181300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 12357 |
| 63 | 20250107 | 181200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20250107 | 181100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20250107 | 181000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20250107 | 180900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20250107 | 180800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20250107 | 180700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20250107 | 180600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20250107 | 180500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20250107 | 180400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20250107 | 180300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20250107 | 180200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20250107 | 180100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20250107 | 180000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20250107 | 175900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20250107 | 175800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20250107 | 175700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20250107 | 175600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20250107 | 175500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20250107 | 175400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20250107 | 175300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20250107 | 175200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20250107 | 175100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20250107 | 175000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20250107 | 174900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20250107 | 174800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20250107 | 174700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20250107 | 174600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20250107 | 174500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20250107 | 174400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20250107 | 174300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 12357 |
| 93 | 20250107 | 174200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20250107 | 174100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20250107 | 174000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20250107 | 173900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20250107 | 173800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20250107 | 173700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20250107 | 173600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20250107 | 173500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20250107 | 173400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20250107 | 173300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20250107 | 173200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20250107 | 173100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20250107 | 173000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20250107 | 172900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20250107 | 172800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20250107 | 172700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20250107 | 172600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20250107 | 172500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20250107 | 172400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20250107 | 172300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20250107 | 172200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20250107 | 172100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20250107 | 172000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20250107 | 171900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20250107 | 171800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20250107 | 171700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20250107 | 171600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20250107 | 171500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20250107 | 171400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20250107 | 171300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 12357 |
| 123 | 20250107 | 171200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20250107 | 171100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20250107 | 171000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20250107 | 170900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20250107 | 170800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20250107 | 170700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20250107 | 170600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20250107 | 170500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20250107 | 170400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20250107 | 170300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20250107 | 170200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20250107 | 170100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20250107 | 170000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20250107 | 165900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20250107 | 165800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20250107 | 165700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20250107 | 165600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20250107 | 165500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20250107 | 165400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20250107 | 165300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20250107 | 165200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20250107 | 165100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20250107 | 165000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20250107 | 164900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20250107 | 164800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20250107 | 164700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20250107 | 164600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20250107 | 164500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20250107 | 164400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20250107 | 164300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 12357 |
| 153 | 20250107 | 164200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20250107 | 164100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20250107 | 164000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20250107 | 163900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20250107 | 163800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20250107 | 163700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20250107 | 163600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20250107 | 163500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20250107 | 163400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20250107 | 163300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20250107 | 163200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20250107 | 163100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20250107 | 163000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20250107 | 162900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20250107 | 162800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20250107 | 162700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20250107 | 162600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20250107 | 162500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20250107 | 162400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20250107 | 162300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20250107 | 162200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20250107 | 162100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20250107 | 162000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20250107 | 161900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20250107 | 161800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20250107 | 161700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20250107 | 161600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20250107 | 161500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20250107 | 161400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20250107 | 161300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 12357 |
| 183 | 20250107 | 161200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20250107 | 161100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20250107 | 161000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20250107 | 160900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20250107 | 160800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20250107 | 160700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20250107 | 160600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20250107 | 160500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20250107 | 160400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20250107 | 160300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20250107 | 160200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20250107 | 160100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20250107 | 160000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20250107 | 155900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20250107 | 155800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20250107 | 155700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20250107 | 155600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20250107 | 155500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20250107 | 155400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20250107 | 155300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20250107 | 155200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20250107 | 155100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20250107 | 155000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20250107 | 154900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20250107 | 154800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20250107 | 154700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20250107 | 154600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20250107 | 154500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20250107 | 154400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20250107 | 154300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 12357 |
| 213 | 20250107 | 154200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20250107 | 154100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20250107 | 154000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20250107 | 153900 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20250107 | 153800 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20250107 | 153700 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20250107 | 153600 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20250107 | 153500 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20250107 | 153400 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20250107 | 153300 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20250107 | 153200 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20250107 | 153100 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20250107 | 153000 | 15390585950 | 43850 | 43850 | 43850 | 43850 | 12357 |
| 226 | 20250107 | 152900 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20250107 | 152800 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20250107 | 152700 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20250107 | 152600 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20250107 | 152500 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20250107 | 152400 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20250107 | 152300 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20250107 | 152200 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20250107 | 152100 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20250107 | 152000 | 14848731500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20250107 | 151900 | 14848731500 | 44100 | 43950 | 44150 | 43950 | 9524 |
| 237 | 20250107 | 151800 | 14429402350 | 44000 | 43950 | 44000 | 43950 | 1349 |
| 238 | 20250107 | 151700 | 14370077900 | 43950 | 43950 | 44000 | 43950 | 696 |
| 239 | 20250107 | 151600 | 14339471350 | 44000 | 43950 | 44000 | 43950 | 409 |
| 240 | 20250107 | 151500 | 14321484200 | 43950 | 43950 | 44000 | 43950 | 2070 |
| 241 | 20250107 | 151400 | 14230486850 | 43950 | 43950 | 44000 | 43950 | 765 |
| 242 | 20250107 | 151300 | 14196857150 | 43950 | 43950 | 44000 | 43950 | 485 |
| 243 | 20250107 | 151200 | 14175532850 | 44000 | 43950 | 44000 | 43950 | 356 |
| 244 | 20250107 | 151100 | 14159883300 | 44000 | 43950 | 44000 | 43950 | 731 |
| 245 | 20250107 | 151000 | 14127752250 | 44000 | 43950 | 44000 | 43950 | 392 |
| 246 | 20250107 | 150900 | 14110518900 | 44000 | 43950 | 44000 | 43950 | 870 |
| 247 | 20250107 | 150800 | 14072278950 | 44000 | 44000 | 44000 | 43950 | 684 |
| 248 | 20250107 | 150700 | 14042211200 | 44000 | 43950 | 44000 | 43950 | 594 |
| 249 | 20250107 | 150600 | 14016098400 | 43950 | 43950 | 44000 | 43950 | 1701 |
| 250 | 20250107 | 150500 | 13941297150 | 43950 | 43950 | 44000 | 43950 | 1214 |
| 251 | 20250107 | 150400 | 13887937450 | 44000 | 43950 | 44000 | 43950 | 358 |
| 252 | 20250107 | 150300 | 13872198500 | 44000 | 44000 | 44000 | 43950 | 592 |
| 253 | 20250107 | 150200 | 13846173450 | 43950 | 44000 | 44000 | 43950 | 534 |
| 254 | 20250107 | 150100 | 13822701800 | 43950 | 43950 | 44000 | 43950 | 563 |
| 255 | 20250107 | 150000 | 13797952350 | 43950 | 44000 | 44000 | 43950 | 3419 |
| 256 | 20250107 | 145900 | 13647544400 | 43950 | 43950 | 44000 | 43950 | 1049 |
| 257 | 20250107 | 145800 | 13601439350 | 44000 | 44000 | 44050 | 43950 | 4448 |
| 258 | 20250107 | 145700 | 13405739650 | 43950 | 43950 | 44000 | 43950 | 1462 |
| 259 | 20250107 | 145600 | 13341482950 | 43950 | 43800 | 44000 | 43800 | 3847 |
| 260 | 20250107 | 145500 | 13172678750 | 43850 | 43850 | 43900 | 43800 | 859 |
| 261 | 20250107 | 145400 | 13135036200 | 43900 | 43850 | 43900 | 43850 | 809 |
| 262 | 20250107 | 145300 | 13099556150 | 43900 | 43850 | 43900 | 43850 | 931 |
| 263 | 20250107 | 145200 | 13058728800 | 43900 | 43900 | 43900 | 43800 | 1344 |
| 264 | 20250107 | 145100 | 12999807050 | 43900 | 43850 | 43900 | 43800 | 1093 |
| 265 | 20250107 | 145000 | 12951893650 | 43850 | 43850 | 43950 | 43850 | 1256 |
| 266 | 20250107 | 144900 | 12896765900 | 43950 | 43800 | 44000 | 43750 | 2379 |
| 267 | 20250107 | 144800 | 12792425800 | 43750 | 43800 | 43800 | 43750 | 1315 |
| 268 | 20250107 | 144700 | 12734853900 | 43800 | 43800 | 43850 | 43750 | 3927 |
| 269 | 20250107 | 144600 | 12562861100 | 43800 | 43900 | 43950 | 43800 | 597 |
| 270 | 20250107 | 144500 | 12536688650 | 43950 | 43800 | 43950 | 43800 | 1358 |
| 271 | 20250107 | 144400 | 12477115350 | 43850 | 43900 | 43900 | 43800 | 667 |
| 272 | 20250107 | 144300 | 12447867650 | 43900 | 43900 | 43950 | 43800 | 1204 |
| 273 | 20250107 | 144200 | 12395039450 | 43900 | 43850 | 43950 | 43800 | 1179 |
| 274 | 20250107 | 144100 | 12343336450 | 43850 | 43900 | 43900 | 43800 | 929 |
| 275 | 20250107 | 144000 | 12302590250 | 43950 | 43800 | 43950 | 43750 | 995 |
| 276 | 20250107 | 143900 | 12258936250 | 43800 | 43850 | 43900 | 43800 | 790 |
| 277 | 20250107 | 143800 | 12224294800 | 43850 | 43850 | 43900 | 43800 | 882 |
| 278 | 20250107 | 143700 | 12185636750 | 43850 | 43900 | 43900 | 43800 | 563 |
| 279 | 20250107 | 143600 | 12160947250 | 43900 | 43800 | 43950 | 43800 | 1147 |
| 280 | 20250107 | 143500 | 12110637350 | 43800 | 43850 | 43850 | 43800 | 1011 |
| 281 | 20250107 | 143400 | 12066350550 | 43800 | 43800 | 43850 | 43800 | 1069 |
| 282 | 20250107 | 143300 | 12019523750 | 43800 | 43800 | 43850 | 43800 | 400 |
| 283 | 20250107 | 143200 | 12002001750 | 43800 | 43800 | 43850 | 43800 | 1027 |
| 284 | 20250107 | 143100 | 11957017200 | 43800 | 43800 | 43850 | 43800 | 1111 |
| 285 | 20250107 | 143000 | 11908349550 | 43850 | 43800 | 43850 | 43800 | 1266 |
| 286 | 20250107 | 142900 | 11852888200 | 43800 | 43850 | 43850 | 43800 | 700 |
| 287 | 20250107 | 142800 | 11822217650 | 43800 | 43850 | 43850 | 43800 | 1397 |
| 288 | 20250107 | 142700 | 11761026000 | 43800 | 43850 | 43850 | 43800 | 759 |
| 289 | 20250107 | 142600 | 11727778150 | 43800 | 43850 | 43850 | 43800 | 1059 |
| 290 | 20250107 | 142500 | 11681389400 | 43800 | 43800 | 43850 | 43800 | 772 |
| 291 | 20250107 | 142400 | 11647569650 | 43850 | 43850 | 43850 | 43800 | 1193 |
| 292 | 20250107 | 142300 | 11595310400 | 43850 | 43800 | 43850 | 43800 | 956 |
| 293 | 20250107 | 142200 | 11553435750 | 43850 | 43800 | 43850 | 43750 | 2133 |
| 294 | 20250107 | 142100 | 11459997550 | 43850 | 43850 | 43850 | 43800 | 476 |
| 295 | 20250107 | 142000 | 11439145500 | 43850 | 43800 | 43850 | 43800 | 1118 |
| 296 | 20250107 | 141900 | 11390175200 | 43800 | 43800 | 43850 | 43750 | 1756 |
| 297 | 20250107 | 141800 | 11313261600 | 43800 | 43800 | 43850 | 43800 | 936 |
| 298 | 20250107 | 141700 | 11272262050 | 43800 | 43800 | 43850 | 43800 | 526 |
| 299 | 20250107 | 141600 | 11249221450 | 43850 | 43800 | 43850 | 43800 | 1145 |
| 300 | 20250107 | 141500 | 11199067000 | 43800 | 43800 | 43850 | 43800 | 720 |
| 301 | 20250107 | 141400 | 11167529150 | 43800 | 43800 | 43850 | 43800 | 928 |
| 302 | 20250107 | 141300 | 11126878750 | 43800 | 43800 | 43850 | 43750 | 629 |
| 303 | 20250107 | 141200 | 11099332200 | 43800 | 43750 | 43850 | 43750 | 4555 |
| 304 | 20250107 | 141100 | 10899834750 | 43800 | 43750 | 43800 | 43750 | 383 |
| 305 | 20250107 | 141000 | 10883076250 | 43750 | 43750 | 43800 | 43750 | 896 |
| 306 | 20250107 | 140900 | 10843871100 | 43750 | 43750 | 43800 | 43750 | 1497 |
| 307 | 20250107 | 140800 | 10778330700 | 43750 | 43750 | 43800 | 43750 | 742 |
| 308 | 20250107 | 140700 | 10745856450 | 43750 | 43800 | 43800 | 43750 | 686 |
| 309 | 20250107 | 140600 | 10715839200 | 43800 | 43750 | 43800 | 43750 | 2249 |
| 310 | 20250107 | 140500 | 10617442400 | 43800 | 43750 | 43800 | 43750 | 509 |
| 311 | 20250107 | 140400 | 10595171850 | 43750 | 43750 | 43800 | 43750 | 662 |
| 312 | 20250107 | 140300 | 10566207450 | 43750 | 43750 | 43800 | 43750 | 780 |
| 313 | 20250107 | 140200 | 10532081650 | 43750 | 43750 | 43800 | 43700 | 2253 |
| 314 | 20250107 | 140100 | 10433504500 | 43750 | 43700 | 43750 | 43700 | 788 |
| 315 | 20250107 | 140000 | 10399062250 | 43700 | 43750 | 43750 | 43700 | 904 |
| 316 | 20250107 | 135900 | 10359552550 | 43750 | 43700 | 43750 | 43700 | 525 |
| 317 | 20250107 | 135800 | 10336607550 | 43700 | 43700 | 43750 | 43700 | 801 |
| 318 | 20250107 | 135700 | 10301601450 | 43750 | 43700 | 43750 | 43700 | 879 |
| 319 | 20250107 | 135600 | 10263175150 | 43750 | 43750 | 43800 | 43700 | 1692 |
| 320 | 20250107 | 135500 | 10189161550 | 43750 | 43750 | 43800 | 43750 | 860 |
| 321 | 20250107 | 135400 | 10151533700 | 43750 | 43750 | 43800 | 43750 | 565 |
| 322 | 20250107 | 135300 | 10126811400 | 43750 | 43800 | 43800 | 43750 | 2485 |
| 323 | 20250107 | 135200 | 10018086050 | 43800 | 43750 | 43800 | 43750 | 559 |
| 324 | 20250107 | 135100 | 9993620700 | 43800 | 43750 | 43800 | 43750 | 1424 |
| 325 | 20250107 | 135000 | 9931304750 | 43750 | 43800 | 43800 | 43750 | 571 |
| 326 | 20250107 | 134900 | 9906313450 | 43800 | 43800 | 43850 | 43800 | 1289 |
| 327 | 20250107 | 134800 | 9849852350 | 43850 | 43800 | 43850 | 43800 | 1095 |
| 328 | 20250107 | 134700 | 9801889200 | 43800 | 43800 | 43850 | 43800 | 686 |
| 329 | 20250107 | 134600 | 9771841800 | 43800 | 43800 | 43850 | 43800 | 597 |
| 330 | 20250107 | 134500 | 9745692000 | 43850 | 43850 | 43850 | 43800 | 1487 |
| 331 | 20250107 | 134400 | 9680554850 | 43850 | 43800 | 43850 | 43800 | 1074 |
| 332 | 20250107 | 134300 | 9633512200 | 43800 | 43800 | 43850 | 43800 | 389 |
| 333 | 20250107 | 134200 | 9616473000 | 43800 | 43850 | 43850 | 43800 | 661 |
| 334 | 20250107 | 134100 | 9587519550 | 43850 | 43850 | 43850 | 43800 | 1238 |
| 335 | 20250107 | 134000 | 9533289500 | 43850 | 43800 | 43850 | 43800 | 666 |
| 336 | 20250107 | 133900 | 9504115050 | 43850 | 43850 | 44000 | 43800 | 3388 |
| 337 | 20250107 | 133800 | 9355469400 | 43900 | 43850 | 43900 | 43850 | 503 |
| 338 | 20250107 | 133700 | 9333410100 | 43850 | 43900 | 43900 | 43850 | 810 |
| 339 | 20250107 | 133600 | 9297890450 | 43850 | 43900 | 43900 | 43850 | 834 |
| 340 | 20250107 | 133500 | 9261312350 | 43850 | 43850 | 43900 | 43850 | 354 |
| 341 | 20250107 | 133400 | 9245787550 | 43900 | 43900 | 43900 | 43850 | 839 |
| 342 | 20250107 | 133300 | 9208989100 | 43900 | 43900 | 43950 | 43900 | 3540 |
| 343 | 20250107 | 133200 | 9053575750 | 43950 | 43900 | 43950 | 43900 | 2463 |
| 344 | 20250107 | 133100 | 8945371050 | 43900 | 43900 | 43950 | 43900 | 781 |
| 345 | 20250107 | 133000 | 8911079600 | 43900 | 43900 | 43950 | 43900 | 599 |
| 346 | 20250107 | 132900 | 8884779800 | 43900 | 43950 | 43950 | 43900 | 967 |
| 347 | 20250107 | 132800 | 8842326750 | 43900 | 43900 | 43950 | 43900 | 832 |
| 348 | 20250107 | 132700 | 8805799350 | 43900 | 43900 | 43950 | 43900 | 168 |
| 349 | 20250107 | 132600 | 8798422900 | 43900 | 43950 | 44000 | 43900 | 1550 |
| 350 | 20250107 | 132500 | 8730342750 | 43900 | 43950 | 43950 | 43900 | 703 |
| 351 | 20250107 | 132400 | 8699475700 | 43950 | 43900 | 43950 | 43900 | 733 |
| 352 | 20250107 | 132300 | 8667293500 | 43950 | 43950 | 43950 | 43900 | 566 |
| 353 | 20250107 | 132200 | 8642444450 | 43950 | 44000 | 44000 | 43950 | 2736 |
| 354 | 20250107 | 132100 | 8522193650 | 43950 | 44000 | 44000 | 43950 | 1693 |
| 355 | 20250107 | 132000 | 8447783850 | 43950 | 44000 | 44000 | 43950 | 788 |
| 356 | 20250107 | 131900 | 8413133300 | 44000 | 43950 | 44000 | 43950 | 1096 |
| 357 | 20250107 | 131800 | 8364936250 | 44000 | 44000 | 44050 | 43950 | 6759 |
| 358 | 20250107 | 131700 | 8067590900 | 44000 | 44000 | 44050 | 44000 | 609 |
| 359 | 20250107 | 131600 | 8040794050 | 44000 | 44000 | 44050 | 44000 | 228 |
| 360 | 20250107 | 131500 | 8030761500 | 44000 | 44000 | 44050 | 44000 | 976 |
| 361 | 20250107 | 131400 | 7987817200 | 44000 | 44050 | 44100 | 44000 | 2786 |
| 362 | 20250107 | 131300 | 7865131100 | 44050 | 44100 | 44100 | 44050 | 802 |
| 363 | 20250107 | 131200 | 7829802450 | 44050 | 44050 | 44100 | 44050 | 819 |
| 364 | 20250107 | 131100 | 7793724950 | 44050 | 44050 | 44100 | 44050 | 658 |
| 365 | 20250107 | 131000 | 7764739350 | 44050 | 44100 | 44200 | 44050 | 714 |
| 366 | 20250107 | 130900 | 7733271600 | 44100 | 44200 | 44200 | 44050 | 244 |
| 367 | 20250107 | 130800 | 7722521400 | 44200 | 44100 | 44200 | 44050 | 913 |
| 368 | 20250107 | 130700 | 7682277850 | 44100 | 44100 | 44150 | 44050 | 804 |
| 369 | 20250107 | 130600 | 7646833800 | 44100 | 44150 | 44150 | 44100 | 467 |
| 370 | 20250107 | 130500 | 7626238450 | 44100 | 44100 | 44150 | 44100 | 348 |
| 371 | 20250107 | 130400 | 7610890950 | 44100 | 44100 | 44150 | 44050 | 1956 |
| 372 | 20250107 | 130300 | 7524636250 | 44100 | 44100 | 44150 | 44100 | 414 |
| 373 | 20250107 | 130200 | 7506378700 | 44100 | 44100 | 44150 | 44100 | 136 |
| 374 | 20250107 | 130100 | 7500379800 | 44100 | 44100 | 44150 | 44100 | 474 |
| 375 | 20250107 | 130000 | 7479475600 | 44100 | 44150 | 44150 | 44100 | 90 |
| 376 | 20250107 | 125900 | 7475505250 | 44100 | 44100 | 44150 | 44100 | 164 |
| 377 | 20250107 | 125800 | 7468272400 | 44100 | 44150 | 44150 | 44100 | 338 |
| 378 | 20250107 | 125700 | 7453366350 | 44100 | 44150 | 44150 | 44100 | 57 |
| 379 | 20250107 | 125600 | 7450851250 | 44150 | 44100 | 44150 | 44100 | 121 |
| 380 | 20250107 | 125500 | 7445514550 | 44100 | 44150 | 44150 | 44100 | 447 |
| 381 | 20250107 | 125400 | 7425793850 | 44150 | 44150 | 44200 | 44100 | 388 |
| 382 | 20250107 | 125300 | 7408657900 | 44150 | 44100 | 44150 | 44100 | 98 |
| 383 | 20250107 | 125200 | 7404334850 | 44150 | 44100 | 44200 | 44100 | 295 |
| 384 | 20250107 | 125100 | 7391311700 | 44150 | 44100 | 44150 | 44100 | 369 |
| 385 | 20250107 | 125000 | 7375036800 | 44150 | 44050 | 44150 | 44050 | 608 |
| 386 | 20250107 | 124900 | 7348223050 | 44100 | 44050 | 44100 | 44050 | 639 |
| 387 | 20250107 | 124800 | 7320063550 | 44050 | 44050 | 44100 | 44050 | 180 |
| 388 | 20250107 | 124700 | 7312129150 | 44050 | 44050 | 44100 | 44050 | 182 |
| 389 | 20250107 | 124600 | 7304109250 | 44100 | 44100 | 44100 | 44050 | 207 |
| 390 | 20250107 | 124500 | 7294988900 | 44050 | 44050 | 44100 | 44050 | 807 |
| 391 | 20250107 | 124400 | 7259415600 | 44050 | 44050 | 44100 | 44050 | 140 |
| 392 | 20250107 | 124300 | 7253246750 | 44050 | 44100 | 44100 | 44050 | 122 |
| 393 | 20250107 | 124200 | 7247870700 | 44050 | 44100 | 44100 | 44050 | 1355 |
| 394 | 20250107 | 124100 | 7188167650 | 44050 | 44050 | 44100 | 44050 | 332 |
| 395 | 20250107 | 124000 | 7173537800 | 44050 | 44050 | 44100 | 44050 | 87 |
| 396 | 20250107 | 123900 | 7169704850 | 44100 | 44100 | 44100 | 44050 | 772 |
| 397 | 20250107 | 123800 | 7135675400 | 44100 | 44100 | 44150 | 44100 | 656 |
| 398 | 20250107 | 123700 | 7106745400 | 44100 | 44100 | 44150 | 44100 | 244 |
| 399 | 20250107 | 123600 | 7095978700 | 44100 | 44150 | 44150 | 44100 | 579 |
| 400 | 20250107 | 123500 | 7070444250 | 44150 | 44100 | 44150 | 44100 | 105 |
| 401 | 20250107 | 123400 | 7065812800 | 44100 | 44100 | 44150 | 44100 | 237 |
| 402 | 20250107 | 123300 | 7055355550 | 44150 | 44100 | 44150 | 44100 | 531 |
| 403 | 20250107 | 123200 | 7031938100 | 44100 | 44100 | 44150 | 44100 | 420 |
| 404 | 20250107 | 123100 | 7013399550 | 44100 | 44100 | 44150 | 44100 | 178 |
| 405 | 20250107 | 123000 | 7005548600 | 44100 | 44100 | 44150 | 44100 | 178 |
| 406 | 20250107 | 122900 | 6997698600 | 44100 | 44100 | 44150 | 44100 | 225 |
| 407 | 20250107 | 122800 | 6987774400 | 44100 | 44100 | 44150 | 44100 | 147 |
| 408 | 20250107 | 122700 | 6981290000 | 44100 | 44150 | 44150 | 44100 | 270 |
| 409 | 20250107 | 122600 | 6969381650 | 44150 | 44100 | 44150 | 44100 | 107 |
| 410 | 20250107 | 122500 | 6964659700 | 44100 | 44100 | 44150 | 44100 | 175 |
| 411 | 20250107 | 122400 | 6956940650 | 44150 | 44100 | 44150 | 44100 | 249 |
| 412 | 20250107 | 122300 | 6945959100 | 44150 | 44100 | 44150 | 44100 | 361 |
| 413 | 20250107 | 122200 | 6930037550 | 44150 | 44150 | 44150 | 44100 | 136 |
| 414 | 20250107 | 122100 | 6924036250 | 44100 | 44150 | 44150 | 44100 | 1549 |
| 415 | 20250107 | 122000 | 6855664100 | 44150 | 44200 | 44200 | 44150 | 552 |
| 416 | 20250107 | 121900 | 6831292050 | 44150 | 44150 | 44200 | 44150 | 2156 |
| 417 | 20250107 | 121800 | 6736103550 | 44100 | 44150 | 44150 | 44100 | 23 |
| 418 | 20250107 | 121700 | 6735089150 | 44100 | 44100 | 44100 | 44100 | 496 |
| 419 | 20250107 | 121600 | 6713215550 | 44100 | 44100 | 44150 | 44100 | 78 |
| 420 | 20250107 | 121500 | 6709775000 | 44100 | 44150 | 44200 | 44100 | 186 |
| 421 | 20250107 | 121400 | 6701561750 | 44150 | 44150 | 44200 | 44100 | 785 |
| 422 | 20250107 | 121300 | 6666918800 | 44100 | 44100 | 44200 | 44100 | 575 |
| 423 | 20250107 | 121200 | 6641551600 | 44100 | 44050 | 44100 | 44050 | 260 |
| 424 | 20250107 | 121100 | 6630089000 | 44050 | 44050 | 44100 | 44050 | 464 |
| 425 | 20250107 | 121000 | 6609647500 | 44050 | 44150 | 44150 | 44050 | 368 |
| 426 | 20250107 | 120900 | 6593429150 | 44100 | 44100 | 44150 | 44100 | 643 |
| 427 | 20250107 | 120800 | 6565063550 | 44100 | 44100 | 44150 | 44100 | 218 |
| 428 | 20250107 | 120700 | 6555448550 | 44150 | 44100 | 44150 | 44100 | 350 |
| 429 | 20250107 | 120600 | 6540011750 | 44150 | 44100 | 44150 | 44100 | 203 |
| 430 | 20250107 | 120500 | 6531058000 | 44150 | 44050 | 44150 | 44050 | 600 |
| 431 | 20250107 | 120400 | 6504613650 | 44100 | 44100 | 44150 | 44050 | 448 |
| 432 | 20250107 | 120300 | 6484852800 | 44050 | 44100 | 44150 | 44050 | 361 |
| 433 | 20250107 | 120200 | 6468943850 | 44100 | 44050 | 44150 | 44050 | 1520 |
| 434 | 20250107 | 120100 | 6401909100 | 44050 | 44050 | 44100 | 44050 | 193 |
| 435 | 20250107 | 120000 | 6393406500 | 44050 | 44100 | 44100 | 44050 | 208 |
| 436 | 20250107 | 115900 | 6384243750 | 44100 | 44100 | 44150 | 44050 | 2376 |
| 437 | 20250107 | 115800 | 6279545900 | 44150 | 44100 | 44150 | 44100 | 591 |
| 438 | 20250107 | 115700 | 6253481350 | 44100 | 44100 | 44150 | 44100 | 112 |
| 439 | 20250107 | 115600 | 6248540300 | 44150 | 44150 | 44150 | 44100 | 238 |
| 440 | 20250107 | 115500 | 6238043250 | 44150 | 44100 | 44150 | 44100 | 205 |
| 441 | 20250107 | 115400 | 6229000100 | 44150 | 44100 | 44150 | 44100 | 330 |
| 442 | 20250107 | 115300 | 6214446650 | 44150 | 44100 | 44150 | 44100 | 445 |
| 443 | 20250107 | 115200 | 6194821500 | 44100 | 44150 | 44150 | 44100 | 3049 |
| 444 | 20250107 | 115100 | 6060254700 | 44150 | 44150 | 44200 | 44150 | 598 |
| 445 | 20250107 | 115000 | 6033850350 | 44150 | 44200 | 44250 | 44150 | 4520 |
| 446 | 20250107 | 114900 | 5834081550 | 44200 | 44200 | 44250 | 44200 | 579 |
| 447 | 20250107 | 114800 | 5808481800 | 44250 | 44200 | 44250 | 44200 | 614 |
| 448 | 20250107 | 114700 | 5781321400 | 44200 | 44250 | 44250 | 44200 | 91 |
| 449 | 20250107 | 114600 | 5777296450 | 44250 | 44250 | 44250 | 44200 | 148 |
| 450 | 20250107 | 114500 | 5770754550 | 44200 | 44200 | 44300 | 44200 | 329 |
| 451 | 20250107 | 114400 | 5756204700 | 44200 | 44250 | 44250 | 44200 | 838 |
| 452 | 20250107 | 114300 | 5719152500 | 44250 | 44250 | 44300 | 44200 | 109 |
| 453 | 20250107 | 114200 | 5714330550 | 44250 | 44200 | 44300 | 44200 | 69 |
| 454 | 20250107 | 114100 | 5711279200 | 44250 | 44250 | 44300 | 44200 | 488 |
| 455 | 20250107 | 114000 | 5689697450 | 44250 | 44250 | 44300 | 44200 | 511 |
| 456 | 20250107 | 113900 | 5667096750 | 44200 | 44250 | 44250 | 44200 | 400 |
| 457 | 20250107 | 113800 | 5649406600 | 44250 | 44250 | 44300 | 44250 | 113 |
| 458 | 20250107 | 113700 | 5644404750 | 44250 | 44250 | 44300 | 44250 | 814 |
| 459 | 20250107 | 113600 | 5608384600 | 44250 | 44300 | 44300 | 44250 | 70 |
| 460 | 20250107 | 113500 | 5605285350 | 44250 | 44250 | 44300 | 44250 | 77 |
| 461 | 20250107 | 113400 | 5601877700 | 44300 | 44250 | 44300 | 44250 | 674 |
| 462 | 20250107 | 113300 | 5572052650 | 44300 | 44300 | 44350 | 44300 | 24 |
| 463 | 20250107 | 113200 | 5570989400 | 44300 | 44250 | 44300 | 44250 | 37 |
| 464 | 20250107 | 113100 | 5569351750 | 44300 | 44250 | 44350 | 44250 | 2632 |
| 465 | 20250107 | 113000 | 5452732900 | 44250 | 44250 | 44300 | 44200 | 845 |
| 466 | 20250107 | 112900 | 5415340300 | 44250 | 44200 | 44250 | 44200 | 40 |
| 467 | 20250107 | 112800 | 5413572250 | 44200 | 44250 | 44250 | 44200 | 271 |
| 468 | 20250107 | 112700 | 5401593900 | 44200 | 44250 | 44250 | 44200 | 180 |
| 469 | 20250107 | 112600 | 5393637150 | 44200 | 44300 | 44300 | 44200 | 420 |
| 470 | 20250107 | 112500 | 5375051450 | 44300 | 44250 | 44300 | 44250 | 386 |
| 471 | 20250107 | 112400 | 5357970550 | 44250 | 44200 | 44300 | 44200 | 949 |
| 472 | 20250107 | 112300 | 5315977850 | 44250 | 44200 | 44250 | 44200 | 249 |
| 473 | 20250107 | 112200 | 5304967800 | 44250 | 44200 | 44250 | 44200 | 133 |
| 474 | 20250107 | 112100 | 5299085900 | 44200 | 44200 | 44250 | 44200 | 954 |
| 475 | 20250107 | 112000 | 5256918300 | 44250 | 44250 | 44300 | 44200 | 480 |
| 476 | 20250107 | 111900 | 5235688450 | 44250 | 44300 | 44300 | 44250 | 168 |
| 477 | 20250107 | 111800 | 5228254050 | 44300 | 44250 | 44300 | 44250 | 866 |
| 478 | 20250107 | 111700 | 5189932100 | 44250 | 44250 | 44300 | 44250 | 221 |
| 479 | 20250107 | 111600 | 5180149550 | 44300 | 44300 | 44300 | 44250 | 384 |
| 480 | 20250107 | 111500 | 5163154200 | 44250 | 44300 | 44300 | 44250 | 643 |
| 481 | 20250107 | 111400 | 5134700450 | 44300 | 44250 | 44300 | 44250 | 100 |
| 482 | 20250107 | 111300 | 5130274800 | 44300 | 44250 | 44300 | 44250 | 1016 |
| 483 | 20250107 | 111200 | 5085288600 | 44300 | 44250 | 44300 | 44250 | 649 |
| 484 | 20250107 | 111100 | 5056568150 | 44250 | 44250 | 44300 | 44250 | 465 |
| 485 | 20250107 | 111000 | 5035990800 | 44250 | 44300 | 44300 | 44250 | 880 |
| 486 | 20250107 | 110900 | 4997047150 | 44300 | 44250 | 44300 | 44250 | 527 |
| 487 | 20250107 | 110800 | 4973726950 | 44250 | 44250 | 44300 | 44250 | 666 |
| 488 | 20250107 | 110700 | 4944255600 | 44250 | 44300 | 44300 | 44250 | 82 |
| 489 | 20250107 | 110600 | 4940626750 | 44300 | 44250 | 44300 | 44250 | 163 |
| 490 | 20250107 | 110500 | 4933413100 | 44250 | 44250 | 44300 | 44250 | 480 |
| 491 | 20250107 | 110400 | 4912152650 | 44300 | 44250 | 44300 | 44250 | 113 |
| 492 | 20250107 | 110300 | 4907149700 | 44250 | 44250 | 44300 | 44250 | 296 |
| 493 | 20250107 | 110200 | 4894051300 | 44250 | 44250 | 44300 | 44250 | 729 |
| 494 | 20250107 | 110100 | 4861787650 | 44300 | 44250 | 44300 | 44250 | 215 |
| 495 | 20250107 | 110000 | 4852268100 | 44250 | 44250 | 44300 | 44250 | 206 |
| 496 | 20250107 | 105900 | 4843152250 | 44250 | 44300 | 44300 | 44250 | 177 |
| 497 | 20250107 | 105800 | 4835319250 | 44250 | 44300 | 44350 | 44250 | 491 |
| 498 | 20250107 | 105700 | 4813571200 | 44300 | 44300 | 44350 | 44300 | 500 |
| 499 | 20250107 | 105600 | 4791420950 | 44350 | 44400 | 44400 | 44300 | 441 |
| 500 | 20250107 | 105500 | 4771854000 | 44400 | 44350 | 44400 | 44350 | 259 |
| 501 | 20250107 | 105400 | 4760360900 | 44400 | 44350 | 44400 | 44350 | 34 |
| 502 | 20250107 | 105300 | 4758852400 | 44400 | 44400 | 44450 | 44350 | 1108 |
| 503 | 20250107 | 105200 | 4709656100 | 44400 | 44400 | 44450 | 44400 | 315 |
| 504 | 20250107 | 105100 | 4695668100 | 44400 | 44350 | 44400 | 44350 | 506 |
| 505 | 20250107 | 105000 | 4673202300 | 44350 | 44400 | 44450 | 44350 | 64 |
| 506 | 20250107 | 104900 | 4670361500 | 44400 | 44400 | 44450 | 44350 | 268 |
| 507 | 20250107 | 104800 | 4658465950 | 44350 | 44300 | 44400 | 44300 | 460 |
| 508 | 20250107 | 104700 | 4638058900 | 44300 | 44350 | 44350 | 44300 | 224 |
| 509 | 20250107 | 104600 | 4628124800 | 44400 | 44350 | 44450 | 44300 | 608 |
| 510 | 20250107 | 104500 | 4601130450 | 44350 | 44350 | 44350 | 44300 | 54 |
| 511 | 20250107 | 104400 | 4598737050 | 44350 | 44250 | 44350 | 44250 | 571 |
| 512 | 20250107 | 104300 | 4573468500 | 44250 | 44400 | 44400 | 44250 | 594 |
| 513 | 20250107 | 104200 | 4547154350 | 44400 | 44300 | 44450 | 44250 | 1517 |
| 514 | 20250107 | 104100 | 4479896500 | 44300 | 44200 | 44300 | 44200 | 1069 |
| 515 | 20250107 | 104000 | 4432595850 | 44200 | 44250 | 44250 | 44200 | 899 |
| 516 | 20250107 | 103900 | 4392831300 | 44200 | 44200 | 44250 | 44200 | 401 |
| 517 | 20250107 | 103800 | 4375101450 | 44200 | 44200 | 44250 | 44200 | 502 |
| 518 | 20250107 | 103700 | 4352910150 | 44200 | 44300 | 44300 | 44200 | 3474 |
| 519 | 20250107 | 103600 | 4199199600 | 44250 | 44250 | 44300 | 44250 | 661 |
| 520 | 20250107 | 103500 | 4169937250 | 44300 | 44300 | 44350 | 44250 | 1353 |
| 521 | 20250107 | 103400 | 4109999350 | 44300 | 44350 | 44350 | 44300 | 467 |
| 522 | 20250107 | 103300 | 4089310200 | 44300 | 44350 | 44400 | 44300 | 277 |
| 523 | 20250107 | 103200 | 4077032500 | 44350 | 44350 | 44350 | 44300 | 363 |
| 524 | 20250107 | 103100 | 4060933800 | 44300 | 44350 | 44450 | 44300 | 622 |
| 525 | 20250107 | 103000 | 4033341750 | 44350 | 44300 | 44350 | 44300 | 433 |
| 526 | 20250107 | 102900 | 4014156700 | 44300 | 44300 | 44300 | 44250 | 2057 |
| 527 | 20250107 | 102800 | 3923042150 | 44250 | 44300 | 44300 | 44250 | 339 |
| 528 | 20250107 | 102700 | 3908033000 | 44250 | 44300 | 44300 | 44250 | 1266 |
| 529 | 20250107 | 102600 | 3851955550 | 44250 | 44350 | 44350 | 44250 | 379 |
| 530 | 20250107 | 102500 | 3835166600 | 44300 | 44300 | 44350 | 44250 | 2048 |
| 531 | 20250107 | 102400 | 3744444550 | 44250 | 44300 | 44300 | 44250 | 272 |
| 532 | 20250107 | 102300 | 3732400650 | 44250 | 44300 | 44350 | 44250 | 442 |
| 533 | 20250107 | 102200 | 3712827300 | 44300 | 44250 | 44300 | 44250 | 1244 |
| 534 | 20250107 | 102100 | 3657743050 | 44300 | 44350 | 44350 | 44250 | 2023 |
| 535 | 20250107 | 102000 | 3568094200 | 44350 | 44400 | 44400 | 44350 | 718 |
| 536 | 20250107 | 101900 | 3536216050 | 44400 | 44450 | 44450 | 44400 | 492 |
| 537 | 20250107 | 101800 | 3514371200 | 44450 | 44450 | 44450 | 44400 | 109 |
| 538 | 20250107 | 101700 | 3509531350 | 44450 | 44500 | 44650 | 44400 | 6006 |
| 539 | 20250107 | 101600 | 3242169400 | 44500 | 44600 | 44600 | 44500 | 745 |
| 540 | 20250107 | 101500 | 3208965750 | 44600 | 44600 | 44650 | 44600 | 218 |
| 541 | 20250107 | 101400 | 3199241400 | 44650 | 44700 | 44700 | 44600 | 1361 |
| 542 | 20250107 | 101300 | 3138409800 | 44700 | 44750 | 44750 | 44650 | 665 |
| 543 | 20250107 | 101200 | 3108676050 | 44750 | 44700 | 44750 | 44650 | 1254 |
| 544 | 20250107 | 101100 | 3052618750 | 44600 | 44600 | 44700 | 44600 | 91 |
| 545 | 20250107 | 101000 | 3048555800 | 44600 | 44550 | 44700 | 44550 | 2068 |
| 546 | 20250107 | 100900 | 2956287800 | 44550 | 44600 | 44600 | 44550 | 800 |
| 547 | 20250107 | 100800 | 2920646150 | 44600 | 44600 | 44650 | 44600 | 2183 |
| 548 | 20250107 | 100700 | 2823281850 | 44650 | 44650 | 44650 | 44600 | 96 |
| 549 | 20250107 | 100600 | 2818998600 | 44650 | 44650 | 44650 | 44600 | 642 |
| 550 | 20250107 | 100500 | 2790360000 | 44650 | 44600 | 44650 | 44600 | 448 |
| 551 | 20250107 | 100400 | 2770368600 | 44600 | 44600 | 44650 | 44600 | 2085 |
| 552 | 20250107 | 100300 | 2677375950 | 44650 | 44600 | 44650 | 44600 | 219 |
| 553 | 20250107 | 100200 | 2667608250 | 44600 | 44650 | 44650 | 44600 | 169 |
| 554 | 20250107 | 100100 | 2660070100 | 44650 | 44600 | 44650 | 44600 | 291 |
| 555 | 20250107 | 100000 | 2647086650 | 44600 | 44700 | 44700 | 44600 | 557 |
| 556 | 20250107 | 095900 | 2622216750 | 44650 | 44700 | 44700 | 44650 | 1718 |
| 557 | 20250107 | 095800 | 2545505650 | 44700 | 44650 | 44700 | 44650 | 227 |
| 558 | 20250107 | 095700 | 2535364900 | 44700 | 44700 | 44700 | 44650 | 310 |
| 559 | 20250107 | 095600 | 2521521100 | 44700 | 44700 | 44700 | 44650 | 118 |
| 560 | 20250107 | 095500 | 2516249700 | 44700 | 44650 | 44700 | 44650 | 371 |
| 561 | 20250107 | 095400 | 2499677250 | 44700 | 44700 | 44700 | 44650 | 414 |
| 562 | 20250107 | 095300 | 2481174100 | 44700 | 44700 | 44750 | 44700 | 209 |
| 563 | 20250107 | 095200 | 2471831600 | 44700 | 44750 | 44750 | 44700 | 289 |
| 564 | 20250107 | 095100 | 2458912650 | 44700 | 44650 | 44750 | 44650 | 678 |
| 565 | 20250107 | 095000 | 2428611700 | 44650 | 44700 | 44700 | 44650 | 251 |
| 566 | 20250107 | 094900 | 2417398300 | 44650 | 44600 | 44700 | 44600 | 1088 |
| 567 | 20250107 | 094800 | 2368783450 | 44600 | 44600 | 44650 | 44600 | 248 |
| 568 | 20250107 | 094700 | 2357714800 | 44650 | 44700 | 44700 | 44650 | 530 |
| 569 | 20250107 | 094600 | 2334033850 | 44700 | 44750 | 44750 | 44700 | 824 |
| 570 | 20250107 | 094500 | 2297200400 | 44750 | 44750 | 44750 | 44700 | 391 |
| 571 | 20250107 | 094400 | 2279707600 | 44750 | 44700 | 44750 | 44700 | 1251 |
| 572 | 20250107 | 094300 | 2223730400 | 44750 | 44750 | 44750 | 44700 | 25 |
| 573 | 20250107 | 094200 | 2222612400 | 44750 | 44700 | 44750 | 44700 | 222 |
| 574 | 20250107 | 094100 | 2212685200 | 44700 | 44750 | 44750 | 44700 | 160 |
| 575 | 20250107 | 094000 | 2205526450 | 44750 | 44750 | 44750 | 44700 | 575 |
| 576 | 20250107 | 093900 | 2179798550 | 44750 | 44750 | 44750 | 44700 | 20 |
| 577 | 20250107 | 093800 | 2178904050 | 44700 | 44700 | 44750 | 44700 | 246 |
| 578 | 20250107 | 093700 | 2167902400 | 44750 | 44700 | 44750 | 44700 | 546 |
| 579 | 20250107 | 093600 | 2143469150 | 44700 | 44750 | 44800 | 44700 | 622 |
| 580 | 20250107 | 093500 | 2115628100 | 44750 | 44800 | 44850 | 44750 | 1204 |
| 581 | 20250107 | 093400 | 2061685750 | 44800 | 44800 | 44850 | 44750 | 3739 |
| 582 | 20250107 | 093300 | 1894164350 | 44800 | 44750 | 44800 | 44700 | 2383 |
| 583 | 20250107 | 093200 | 1787520450 | 44700 | 44700 | 44750 | 44650 | 837 |
| 584 | 20250107 | 093100 | 1750112250 | 44700 | 44700 | 44700 | 44650 | 321 |
| 585 | 20250107 | 093000 | 1735764850 | 44700 | 44700 | 44700 | 44650 | 271 |
| 586 | 20250107 | 092900 | 1723654250 | 44650 | 44700 | 44700 | 44650 | 270 |
| 587 | 20250107 | 092800 | 1711590750 | 44700 | 44650 | 44750 | 44650 | 2448 |
| 588 | 20250107 | 092700 | 1602137250 | 44650 | 44700 | 44700 | 44650 | 341 |
| 589 | 20250107 | 092600 | 1586910750 | 44700 | 44700 | 44700 | 44650 | 158 |
| 590 | 20250107 | 092500 | 1579853850 | 44700 | 44650 | 44700 | 44650 | 1755 |
| 591 | 20250107 | 092400 | 1501467300 | 44650 | 44600 | 44650 | 44550 | 584 |
| 592 | 20250107 | 092300 | 1475435200 | 44600 | 44600 | 44650 | 44550 | 784 |
| 593 | 20250107 | 092200 | 1440468800 | 44600 | 44600 | 44650 | 44550 | 893 |
| 594 | 20250107 | 092100 | 1400637950 | 44550 | 44650 | 44650 | 44550 | 405 |
| 595 | 20250107 | 092000 | 1382584700 | 44650 | 44700 | 44700 | 44600 | 840 |
| 596 | 20250107 | 091900 | 1345094050 | 44700 | 44650 | 44700 | 44650 | 1944 |
| 597 | 20250107 | 091800 | 1258268350 | 44700 | 44550 | 44700 | 44350 | 2048 |
| 598 | 20250107 | 091700 | 1167046950 | 44550 | 44550 | 44600 | 44550 | 790 |
| 599 | 20250107 | 091600 | 1131851400 | 44600 | 44650 | 44650 | 44550 | 570 |
| 600 | 20250107 | 091500 | 1106437600 | 44650 | 44700 | 44700 | 44600 | 387 |
| 601 | 20250107 | 091400 | 1089153950 | 44700 | 44750 | 44750 | 44550 | 780 |
| 602 | 20250107 | 091300 | 1054367850 | 44750 | 44700 | 44800 | 44500 | 2926 |
| 603 | 20250107 | 091200 | 923570500 | 44700 | 44650 | 44700 | 44500 | 1649 |
| 604 | 20250107 | 091100 | 849948200 | 44500 | 44500 | 44700 | 44500 | 1086 |
| 605 | 20250107 | 091000 | 801497350 | 44500 | 44600 | 44600 | 44450 | 2662 |
| 606 | 20250107 | 090900 | 682789300 | 44600 | 44550 | 44600 | 44550 | 791 |
| 607 | 20250107 | 090800 | 647549150 | 44600 | 44550 | 44600 | 44500 | 230 |
| 608 | 20250107 | 090700 | 637301750 | 44350 | 44550 | 44550 | 44300 | 1694 |
| 609 | 20250107 | 090600 | 561949350 | 44550 | 44450 | 44550 | 44400 | 1365 |
| 610 | 20250107 | 090500 | 501264100 | 44450 | 44350 | 44450 | 44300 | 879 |
| 611 | 20250107 | 090400 | 462273800 | 44400 | 44200 | 44400 | 44200 | 2288 |
| 612 | 20250107 | 090300 | 360963900 | 44150 | 44350 | 44350 | 44150 | 1843 |
| 613 | 20250107 | 090200 | 279346550 | 44400 | 44400 | 44400 | 44350 | 609 |
| 614 | 20250107 | 090100 | 252336950 | 44400 | 44500 | 44600 | 44300 | 820 |
| 615 | 20250107 | 090000 | 215855850 | 44500 | 44200 | 44600 | 44200 | 4865 |