33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 191300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 13221 |
| 3 | 20250108 | 191200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20250108 | 191100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20250108 | 191000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20250108 | 190900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20250108 | 190800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20250108 | 190700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20250108 | 190600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20250108 | 190500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20250108 | 190400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20250108 | 190300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20250108 | 190200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20250108 | 190100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20250108 | 190000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20250108 | 185900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20250108 | 185800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20250108 | 185700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20250108 | 185600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20250108 | 185500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20250108 | 185400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20250108 | 185300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20250108 | 185200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20250108 | 185100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20250108 | 185000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20250108 | 184900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20250108 | 184800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20250108 | 184700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20250108 | 184600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20250108 | 184500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20250108 | 184400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20250108 | 184300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 13221 |
| 33 | 20250108 | 184200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20250108 | 184100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20250108 | 184000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20250108 | 183900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20250108 | 183800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20250108 | 183700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20250108 | 183600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20250108 | 183500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20250108 | 183400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20250108 | 183300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20250108 | 183200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20250108 | 183100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20250108 | 183000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20250108 | 182900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20250108 | 182800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20250108 | 182700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20250108 | 182600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20250108 | 182500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20250108 | 182400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20250108 | 182300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20250108 | 182200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20250108 | 182100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20250108 | 182000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20250108 | 181900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20250108 | 181800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20250108 | 181700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20250108 | 181600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20250108 | 181500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20250108 | 181400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20250108 | 181300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 13221 |
| 63 | 20250108 | 181200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20250108 | 181100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20250108 | 181000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20250108 | 180900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20250108 | 180800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20250108 | 180700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20250108 | 180600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20250108 | 180500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20250108 | 180400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20250108 | 180300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20250108 | 180200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20250108 | 180100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20250108 | 180000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20250108 | 175900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20250108 | 175800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20250108 | 175700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20250108 | 175600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20250108 | 175500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20250108 | 175400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20250108 | 175300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20250108 | 175200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20250108 | 175100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20250108 | 175000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20250108 | 174900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20250108 | 174800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20250108 | 174700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20250108 | 174600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20250108 | 174500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20250108 | 174400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20250108 | 174300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 13221 |
| 93 | 20250108 | 174200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20250108 | 174100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20250108 | 174000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20250108 | 173900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20250108 | 173800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20250108 | 173700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20250108 | 173600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20250108 | 173500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20250108 | 173400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20250108 | 173300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20250108 | 173200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20250108 | 173100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20250108 | 173000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20250108 | 172900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20250108 | 172800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20250108 | 172700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20250108 | 172600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20250108 | 172500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20250108 | 172400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20250108 | 172300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20250108 | 172200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20250108 | 172100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20250108 | 172000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20250108 | 171900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20250108 | 171800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20250108 | 171700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20250108 | 171600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20250108 | 171500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20250108 | 171400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20250108 | 171300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 13221 |
| 123 | 20250108 | 171200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20250108 | 171100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20250108 | 171000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20250108 | 170900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20250108 | 170800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20250108 | 170700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20250108 | 170600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20250108 | 170500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20250108 | 170400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20250108 | 170300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20250108 | 170200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20250108 | 170100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20250108 | 170000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20250108 | 165900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20250108 | 165800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20250108 | 165700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20250108 | 165600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20250108 | 165500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20250108 | 165400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20250108 | 165300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20250108 | 165200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20250108 | 165100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20250108 | 165000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20250108 | 164900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20250108 | 164800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20250108 | 164700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20250108 | 164600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20250108 | 164500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20250108 | 164400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20250108 | 164300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 13221 |
| 153 | 20250108 | 164200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20250108 | 164100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20250108 | 164000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20250108 | 163900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20250108 | 163800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20250108 | 163700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20250108 | 163600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20250108 | 163500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20250108 | 163400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20250108 | 163300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20250108 | 163200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20250108 | 163100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20250108 | 163000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20250108 | 162900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20250108 | 162800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20250108 | 162700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20250108 | 162600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20250108 | 162500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20250108 | 162400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20250108 | 162300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20250108 | 162200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20250108 | 162100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20250108 | 162000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20250108 | 161900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20250108 | 161800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20250108 | 161700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20250108 | 161600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20250108 | 161500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20250108 | 161400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20250108 | 161300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 13221 |
| 183 | 20250108 | 161200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20250108 | 161100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20250108 | 161000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20250108 | 160900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20250108 | 160800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20250108 | 160700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20250108 | 160600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20250108 | 160500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20250108 | 160400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20250108 | 160300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20250108 | 160200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20250108 | 160100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20250108 | 160000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20250108 | 155900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20250108 | 155800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20250108 | 155700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20250108 | 155600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20250108 | 155500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20250108 | 155400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20250108 | 155300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20250108 | 155200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20250108 | 155100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20250108 | 155000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20250108 | 154900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20250108 | 154800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20250108 | 154700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20250108 | 154600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20250108 | 154500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20250108 | 154400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20250108 | 154300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 13221 |
| 213 | 20250108 | 154200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20250108 | 154100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20250108 | 154000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20250108 | 153900 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20250108 | 153800 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20250108 | 153700 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20250108 | 153600 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20250108 | 153500 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20250108 | 153400 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20250108 | 153300 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20250108 | 153200 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20250108 | 153100 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20250108 | 153000 | 10111798050 | 43800 | 43800 | 43800 | 43800 | 13221 |
| 226 | 20250108 | 152900 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20250108 | 152800 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20250108 | 152700 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20250108 | 152600 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20250108 | 152500 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20250108 | 152400 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20250108 | 152300 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20250108 | 152200 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20250108 | 152100 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20250108 | 152000 | 9532718250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20250108 | 151900 | 9532718250 | 43900 | 43850 | 43950 | 43850 | 505 |
| 237 | 20250108 | 151800 | 9510550050 | 43900 | 43850 | 43950 | 43850 | 608 |
| 238 | 20250108 | 151700 | 9483859200 | 43850 | 43850 | 43900 | 43850 | 810 |
| 239 | 20250108 | 151600 | 9448313150 | 43850 | 43850 | 43900 | 43850 | 981 |
| 240 | 20250108 | 151500 | 9405262250 | 43900 | 43900 | 43900 | 43850 | 1057 |
| 241 | 20250108 | 151400 | 9358891200 | 43850 | 43950 | 43950 | 43850 | 501 |
| 242 | 20250108 | 151300 | 9336899450 | 43950 | 43900 | 43950 | 43850 | 360 |
| 243 | 20250108 | 151200 | 9321101400 | 43950 | 43850 | 44000 | 43850 | 900 |
| 244 | 20250108 | 151100 | 9281575100 | 43850 | 43900 | 43950 | 43850 | 429 |
| 245 | 20250108 | 151000 | 9262750000 | 43850 | 43900 | 43950 | 43850 | 1298 |
| 246 | 20250108 | 150900 | 9205801200 | 43900 | 43900 | 43900 | 43850 | 880 |
| 247 | 20250108 | 150800 | 9167193800 | 43900 | 43900 | 43900 | 43850 | 748 |
| 248 | 20250108 | 150700 | 9134376050 | 43900 | 43900 | 43950 | 43850 | 1430 |
| 249 | 20250108 | 150600 | 9071609150 | 43900 | 43900 | 44000 | 43850 | 280 |
| 250 | 20250108 | 150500 | 9059301700 | 43900 | 43950 | 44000 | 43900 | 655 |
| 251 | 20250108 | 150400 | 9030534000 | 43950 | 43900 | 43950 | 43900 | 221 |
| 252 | 20250108 | 150300 | 9020822050 | 43900 | 43900 | 43950 | 43900 | 223 |
| 253 | 20250108 | 150200 | 9011025550 | 43950 | 43950 | 44000 | 43900 | 618 |
| 254 | 20250108 | 150100 | 8983879950 | 43950 | 43950 | 43950 | 43900 | 580 |
| 255 | 20250108 | 150000 | 8958411250 | 43950 | 43900 | 43950 | 43900 | 863 |
| 256 | 20250108 | 145900 | 8920498800 | 43900 | 43900 | 44000 | 43900 | 912 |
| 257 | 20250108 | 145800 | 8880447850 | 43950 | 43900 | 43950 | 43900 | 529 |
| 258 | 20250108 | 145700 | 8857211950 | 43950 | 43900 | 43950 | 43900 | 349 |
| 259 | 20250108 | 145600 | 8841875900 | 43950 | 44000 | 44000 | 43900 | 621 |
| 260 | 20250108 | 145500 | 8814594200 | 44000 | 44000 | 44000 | 43900 | 591 |
| 261 | 20250108 | 145400 | 8788618050 | 43950 | 43950 | 44000 | 43900 | 888 |
| 262 | 20250108 | 145300 | 8749589650 | 44000 | 43950 | 44000 | 43900 | 1696 |
| 263 | 20250108 | 145200 | 8675060650 | 43900 | 43950 | 43950 | 43900 | 809 |
| 264 | 20250108 | 145100 | 8639535050 | 43950 | 43900 | 43950 | 43900 | 586 |
| 265 | 20250108 | 145000 | 8613799400 | 43900 | 44000 | 44000 | 43900 | 395 |
| 266 | 20250108 | 144900 | 8596441400 | 44000 | 44000 | 44000 | 43900 | 779 |
| 267 | 20250108 | 144800 | 8562170350 | 43950 | 43950 | 44000 | 43950 | 548 |
| 268 | 20250108 | 144700 | 8538074300 | 43950 | 43950 | 44000 | 43950 | 283 |
| 269 | 20250108 | 144600 | 8525626200 | 44000 | 43950 | 44000 | 43950 | 1491 |
| 270 | 20250108 | 144500 | 8460034950 | 44000 | 43950 | 44000 | 43950 | 481 |
| 271 | 20250108 | 144400 | 8438884100 | 44000 | 43900 | 44000 | 43900 | 842 |
| 272 | 20250108 | 144300 | 8401848550 | 43950 | 43950 | 44000 | 43900 | 410 |
| 273 | 20250108 | 144200 | 8383825500 | 43900 | 43900 | 43950 | 43900 | 408 |
| 274 | 20250108 | 144100 | 8365904650 | 43950 | 43900 | 43950 | 43900 | 496 |
| 275 | 20250108 | 144000 | 8344120050 | 43950 | 43900 | 43950 | 43850 | 504 |
| 276 | 20250108 | 143900 | 8321985400 | 43900 | 43950 | 43950 | 43900 | 243 |
| 277 | 20250108 | 143800 | 8311308550 | 43950 | 43900 | 43950 | 43850 | 909 |
| 278 | 20250108 | 143700 | 8271402950 | 43950 | 43900 | 43950 | 43850 | 302 |
| 279 | 20250108 | 143600 | 8258139850 | 43900 | 43900 | 43950 | 43850 | 645 |
| 280 | 20250108 | 143500 | 8229805800 | 43950 | 43900 | 43950 | 43850 | 522 |
| 281 | 20250108 | 143400 | 8206877900 | 43900 | 43850 | 43950 | 43850 | 1842 |
| 282 | 20250108 | 143300 | 8126083300 | 43900 | 43950 | 43950 | 43850 | 369 |
| 283 | 20250108 | 143200 | 8109881350 | 43900 | 43850 | 43950 | 43850 | 240 |
| 284 | 20250108 | 143100 | 8099336850 | 43900 | 43850 | 43900 | 43850 | 978 |
| 285 | 20250108 | 143000 | 8056428350 | 43850 | 43850 | 43900 | 43850 | 553 |
| 286 | 20250108 | 142900 | 8032168200 | 43900 | 43850 | 43900 | 43850 | 171 |
| 287 | 20250108 | 142800 | 8024664150 | 43900 | 43900 | 43900 | 43850 | 476 |
| 288 | 20250108 | 142700 | 8003781400 | 43850 | 43900 | 43900 | 43850 | 242 |
| 289 | 20250108 | 142600 | 7993159100 | 43900 | 43900 | 43950 | 43850 | 626 |
| 290 | 20250108 | 142500 | 7965689650 | 43900 | 43900 | 43950 | 43850 | 2579 |
| 291 | 20250108 | 142400 | 7852483150 | 43900 | 43900 | 43900 | 43850 | 1268 |
| 292 | 20250108 | 142300 | 7796826500 | 43900 | 43850 | 43900 | 43850 | 426 |
| 293 | 20250108 | 142200 | 7778140250 | 43850 | 43850 | 43900 | 43850 | 181 |
| 294 | 20250108 | 142100 | 7770198600 | 43850 | 43850 | 43900 | 43850 | 292 |
| 295 | 20250108 | 142000 | 7757393450 | 43850 | 43900 | 43900 | 43850 | 595 |
| 296 | 20250108 | 141900 | 7731292450 | 43850 | 43850 | 43900 | 43850 | 200 |
| 297 | 20250108 | 141800 | 7722517550 | 43850 | 43900 | 43900 | 43850 | 434 |
| 298 | 20250108 | 141700 | 7703478150 | 43850 | 43900 | 43900 | 43850 | 195 |
| 299 | 20250108 | 141600 | 7694926450 | 43850 | 43900 | 43900 | 43850 | 395 |
| 300 | 20250108 | 141500 | 7677599300 | 43850 | 43850 | 43900 | 43850 | 403 |
| 301 | 20250108 | 141400 | 7659923800 | 43850 | 43900 | 43900 | 43850 | 99 |
| 302 | 20250108 | 141300 | 7655580100 | 43850 | 43850 | 43900 | 43850 | 391 |
| 303 | 20250108 | 141200 | 7638430100 | 43900 | 43850 | 43900 | 43850 | 433 |
| 304 | 20250108 | 141100 | 7619438200 | 43900 | 43850 | 43900 | 43850 | 177 |
| 305 | 20250108 | 141000 | 7611674300 | 43850 | 43900 | 43900 | 43850 | 365 |
| 306 | 20250108 | 140900 | 7595665250 | 43850 | 43850 | 43900 | 43850 | 77 |
| 307 | 20250108 | 140800 | 7592286650 | 43900 | 43900 | 43900 | 43850 | 375 |
| 308 | 20250108 | 140700 | 7575838550 | 43850 | 43850 | 43900 | 43850 | 373 |
| 309 | 20250108 | 140600 | 7559476900 | 43900 | 43900 | 43900 | 43850 | 135 |
| 310 | 20250108 | 140500 | 7553554000 | 43850 | 43850 | 43950 | 43850 | 345 |
| 311 | 20250108 | 140400 | 7538420650 | 43850 | 43900 | 43900 | 43850 | 388 |
| 312 | 20250108 | 140300 | 7521390700 | 43850 | 43900 | 43900 | 43850 | 390 |
| 313 | 20250108 | 140200 | 7504284100 | 43900 | 43850 | 43900 | 43850 | 368 |
| 314 | 20250108 | 140100 | 7488141750 | 43850 | 43850 | 43900 | 43850 | 223 |
| 315 | 20250108 | 140000 | 7478360350 | 43850 | 43850 | 43900 | 43850 | 344 |
| 316 | 20250108 | 135900 | 7463274400 | 43900 | 43950 | 43950 | 43850 | 345 |
| 317 | 20250108 | 135800 | 7448130100 | 43950 | 43950 | 43950 | 43900 | 320 |
| 318 | 20250108 | 135700 | 7434080600 | 43900 | 43900 | 43950 | 43850 | 304 |
| 319 | 20250108 | 135600 | 7420735950 | 43950 | 43850 | 43950 | 43850 | 187 |
| 320 | 20250108 | 135500 | 7412526950 | 43850 | 43900 | 43950 | 43850 | 626 |
| 321 | 20250108 | 135400 | 7385058150 | 43900 | 43850 | 43950 | 43850 | 710 |
| 322 | 20250108 | 135300 | 7353889450 | 43850 | 43850 | 43900 | 43850 | 260 |
| 323 | 20250108 | 135200 | 7342477000 | 43900 | 43850 | 43900 | 43850 | 351 |
| 324 | 20250108 | 135100 | 7327070550 | 43900 | 43850 | 43950 | 43850 | 128 |
| 325 | 20250108 | 135000 | 7321452600 | 43900 | 43850 | 43950 | 43850 | 105 |
| 326 | 20250108 | 134900 | 7316844350 | 43900 | 43900 | 43950 | 43850 | 850 |
| 327 | 20250108 | 134800 | 7279530150 | 43900 | 43900 | 43950 | 43850 | 509 |
| 328 | 20250108 | 134700 | 7257180200 | 43850 | 43950 | 43950 | 43850 | 764 |
| 329 | 20250108 | 134600 | 7223636200 | 43950 | 43850 | 43950 | 43850 | 3725 |
| 330 | 20250108 | 134500 | 7060112100 | 43900 | 43850 | 43900 | 43850 | 182 |
| 331 | 20250108 | 134400 | 7052129550 | 43850 | 43850 | 43900 | 43850 | 118 |
| 332 | 20250108 | 134300 | 7046952350 | 43850 | 43900 | 43950 | 43850 | 5356 |
| 333 | 20250108 | 134200 | 6811831250 | 43900 | 43850 | 43950 | 43850 | 5510 |
| 334 | 20250108 | 134100 | 6569942350 | 43850 | 43850 | 43900 | 43850 | 110 |
| 335 | 20250108 | 134000 | 6565117600 | 43850 | 43850 | 43900 | 43850 | 114 |
| 336 | 20250108 | 133900 | 6560114050 | 43850 | 43900 | 43900 | 43850 | 174 |
| 337 | 20250108 | 133800 | 6552478500 | 43850 | 43850 | 43900 | 43850 | 744 |
| 338 | 20250108 | 133700 | 6519850500 | 43850 | 43900 | 43900 | 43850 | 101 |
| 339 | 20250108 | 133600 | 6515417650 | 43900 | 43850 | 43900 | 43850 | 146 |
| 340 | 20250108 | 133500 | 6509011900 | 43900 | 43900 | 43950 | 43850 | 610 |
| 341 | 20250108 | 133400 | 6482233450 | 43950 | 43950 | 43950 | 43900 | 140 |
| 342 | 20250108 | 133300 | 6476083700 | 43950 | 43900 | 43950 | 43900 | 618 |
| 343 | 20250108 | 133200 | 6448950350 | 43900 | 43900 | 43900 | 43850 | 129 |
| 344 | 20250108 | 133100 | 6443289200 | 43900 | 43900 | 43900 | 43850 | 216 |
| 345 | 20250108 | 133000 | 6433808800 | 43850 | 43850 | 43900 | 43850 | 80 |
| 346 | 20250108 | 132900 | 6430299150 | 43850 | 43850 | 43900 | 43850 | 65 |
| 347 | 20250108 | 132800 | 6427446500 | 43850 | 43850 | 43900 | 43850 | 196 |
| 348 | 20250108 | 132700 | 6418845150 | 43850 | 43850 | 43900 | 43850 | 75 |
| 349 | 20250108 | 132600 | 6415555000 | 43850 | 43850 | 43950 | 43850 | 332 |
| 350 | 20250108 | 132500 | 6400979950 | 43900 | 43850 | 43900 | 43850 | 1173 |
| 351 | 20250108 | 132400 | 6349487600 | 43850 | 43900 | 43900 | 43850 | 226 |
| 352 | 20250108 | 132300 | 6339569200 | 43850 | 43850 | 43900 | 43850 | 57 |
| 353 | 20250108 | 132200 | 6337068000 | 43900 | 43850 | 43900 | 43850 | 81 |
| 354 | 20250108 | 132100 | 6333514900 | 43850 | 43850 | 43900 | 43850 | 298 |
| 355 | 20250108 | 132000 | 6320435450 | 43900 | 43900 | 43950 | 43850 | 91 |
| 356 | 20250108 | 131900 | 6316438800 | 43950 | 43900 | 43950 | 43850 | 154 |
| 357 | 20250108 | 131800 | 6309679000 | 43850 | 43950 | 43950 | 43850 | 603 |
| 358 | 20250108 | 131700 | 6283215200 | 43900 | 43900 | 43950 | 43900 | 82 |
| 359 | 20250108 | 131600 | 6279612200 | 43900 | 43900 | 43950 | 43900 | 212 |
| 360 | 20250108 | 131500 | 6270299900 | 43900 | 43950 | 43950 | 43900 | 1844 |
| 361 | 20250108 | 131400 | 6189343800 | 43900 | 43950 | 43950 | 43900 | 87 |
| 362 | 20250108 | 131300 | 6185523450 | 43950 | 43900 | 43950 | 43900 | 353 |
| 363 | 20250108 | 131200 | 6170022150 | 43900 | 43950 | 43950 | 43900 | 82 |
| 364 | 20250108 | 131100 | 6166419150 | 43900 | 43950 | 43950 | 43900 | 140 |
| 365 | 20250108 | 131000 | 6160269200 | 43900 | 43950 | 43950 | 43900 | 201 |
| 366 | 20250108 | 130900 | 6151439200 | 43900 | 43950 | 43950 | 43900 | 104 |
| 367 | 20250108 | 130800 | 6146869800 | 43950 | 43950 | 43950 | 43900 | 198 |
| 368 | 20250108 | 130700 | 6138170650 | 43950 | 43900 | 43950 | 43900 | 82 |
| 369 | 20250108 | 130600 | 6134568700 | 43900 | 43950 | 43950 | 43900 | 393 |
| 370 | 20250108 | 130500 | 6117311800 | 43900 | 43900 | 43950 | 43900 | 48 |
| 371 | 20250108 | 130400 | 6115204000 | 43950 | 43900 | 43950 | 43900 | 125 |
| 372 | 20250108 | 130300 | 6109714400 | 43900 | 43900 | 43950 | 43900 | 85 |
| 373 | 20250108 | 130200 | 6105980250 | 43950 | 43900 | 43950 | 43850 | 701 |
| 374 | 20250108 | 130100 | 6075204800 | 43900 | 43950 | 43950 | 43900 | 47 |
| 375 | 20250108 | 130000 | 6073140350 | 43950 | 43950 | 43950 | 43850 | 191 |
| 376 | 20250108 | 125900 | 6064754250 | 43900 | 43900 | 43950 | 43900 | 190 |
| 377 | 20250108 | 125800 | 6056406950 | 43900 | 43950 | 43950 | 43900 | 73 |
| 378 | 20250108 | 125700 | 6053200250 | 43900 | 43950 | 43950 | 43900 | 381 |
| 379 | 20250108 | 125600 | 6036463550 | 43950 | 43850 | 43950 | 43850 | 29 |
| 380 | 20250108 | 125500 | 6035191550 | 43850 | 43850 | 43950 | 43850 | 305 |
| 381 | 20250108 | 125400 | 6021809650 | 43850 | 43900 | 43950 | 43850 | 77 |
| 382 | 20250108 | 125300 | 6018429700 | 43900 | 43900 | 43950 | 43850 | 121 |
| 383 | 20250108 | 125200 | 6013117450 | 43850 | 43950 | 43950 | 43850 | 161 |
| 384 | 20250108 | 125100 | 6006048700 | 43950 | 43900 | 43950 | 43900 | 444 |
| 385 | 20250108 | 125000 | 5986536700 | 43900 | 43900 | 43950 | 43900 | 85 |
| 386 | 20250108 | 124900 | 5982803500 | 43900 | 43900 | 43950 | 43850 | 979 |
| 387 | 20250108 | 124800 | 5939847700 | 43950 | 43900 | 43950 | 43900 | 68 |
| 388 | 20250108 | 124700 | 5936861100 | 43950 | 43900 | 43950 | 43900 | 122 |
| 389 | 20250108 | 124600 | 5931503850 | 43950 | 43900 | 43950 | 43900 | 763 |
| 390 | 20250108 | 124500 | 5898005500 | 43950 | 43900 | 43950 | 43900 | 137 |
| 391 | 20250108 | 124400 | 5891987450 | 43900 | 43900 | 43950 | 43850 | 41 |
| 392 | 20250108 | 124300 | 5890187400 | 43950 | 43900 | 43950 | 43850 | 152 |
| 393 | 20250108 | 124200 | 5883515650 | 43850 | 43950 | 43950 | 43850 | 719 |
| 394 | 20250108 | 124100 | 5851978950 | 43950 | 43950 | 43950 | 43900 | 91 |
| 395 | 20250108 | 124000 | 5847982350 | 43900 | 43950 | 43950 | 43900 | 1435 |
| 396 | 20250108 | 123900 | 5784982900 | 43950 | 43900 | 43950 | 43900 | 64 |
| 397 | 20250108 | 123800 | 5782172100 | 43900 | 43950 | 43950 | 43900 | 51 |
| 398 | 20250108 | 123700 | 5779931950 | 43900 | 43950 | 43950 | 43900 | 170 |
| 399 | 20250108 | 123600 | 5772467050 | 43950 | 43950 | 43950 | 43900 | 564 |
| 400 | 20250108 | 123500 | 5747680850 | 43950 | 43900 | 43950 | 43900 | 895 |
| 401 | 20250108 | 123400 | 5708358050 | 43900 | 43900 | 43950 | 43850 | 1128 |
| 402 | 20250108 | 123300 | 5658836600 | 43900 | 43900 | 43950 | 43850 | 480 |
| 403 | 20250108 | 123200 | 5637765000 | 43950 | 43900 | 43950 | 43900 | 2979 |
| 404 | 20250108 | 123100 | 5506984800 | 43900 | 43900 | 43950 | 43900 | 761 |
| 405 | 20250108 | 123000 | 5473575350 | 43900 | 43900 | 43950 | 43900 | 86 |
| 406 | 20250108 | 122900 | 5469796400 | 43900 | 43900 | 43950 | 43900 | 994 |
| 407 | 20250108 | 122800 | 5426111450 | 43950 | 43900 | 43950 | 43900 | 320 |
| 408 | 20250108 | 122700 | 5412061250 | 43900 | 43900 | 43950 | 43900 | 104 |
| 409 | 20250108 | 122600 | 5407494700 | 43950 | 43950 | 43950 | 43900 | 152 |
| 410 | 20250108 | 122500 | 5400818250 | 43950 | 43950 | 43950 | 43900 | 106 |
| 411 | 20250108 | 122400 | 5396160100 | 43900 | 43900 | 43950 | 43900 | 445 |
| 412 | 20250108 | 122300 | 5376609850 | 43900 | 43950 | 43950 | 43900 | 226 |
| 413 | 20250108 | 122200 | 5366681100 | 43950 | 43900 | 43950 | 43900 | 64 |
| 414 | 20250108 | 122100 | 5363868550 | 43950 | 43950 | 43950 | 43900 | 173 |
| 415 | 20250108 | 122000 | 5356269050 | 43900 | 43950 | 43950 | 43900 | 101 |
| 416 | 20250108 | 121900 | 5351833850 | 43950 | 43950 | 43950 | 43900 | 145 |
| 417 | 20250108 | 121800 | 5345466450 | 43900 | 43900 | 43950 | 43900 | 85 |
| 418 | 20250108 | 121700 | 5341733600 | 43950 | 43950 | 43950 | 43900 | 227 |
| 419 | 20250108 | 121600 | 5331764950 | 43900 | 43900 | 43950 | 43900 | 82 |
| 420 | 20250108 | 121500 | 5328164150 | 43950 | 43900 | 43950 | 43900 | 207 |
| 421 | 20250108 | 121400 | 5319070450 | 43950 | 43950 | 43950 | 43900 | 151 |
| 422 | 20250108 | 121300 | 5312434750 | 43900 | 43950 | 43950 | 43900 | 180 |
| 423 | 20250108 | 121200 | 5304530950 | 43950 | 43950 | 43950 | 43900 | 150 |
| 424 | 20250108 | 121100 | 5297940200 | 43900 | 43950 | 43950 | 43900 | 305 |
| 425 | 20250108 | 121000 | 5284537800 | 43950 | 43900 | 43950 | 43900 | 140 |
| 426 | 20250108 | 120900 | 5278389650 | 43950 | 43900 | 43950 | 43900 | 385 |
| 427 | 20250108 | 120800 | 5261476200 | 43900 | 43900 | 43950 | 43900 | 79 |
| 428 | 20250108 | 120700 | 5258006200 | 43900 | 43950 | 43950 | 43900 | 66 |
| 429 | 20250108 | 120600 | 5255105850 | 44000 | 43950 | 44000 | 43900 | 82 |
| 430 | 20250108 | 120500 | 5251501600 | 44000 | 44000 | 44000 | 43900 | 102 |
| 431 | 20250108 | 120400 | 5247017850 | 43900 | 44000 | 44000 | 43900 | 182 |
| 432 | 20250108 | 120300 | 5239019400 | 43950 | 43950 | 44000 | 43900 | 595 |
| 433 | 20250108 | 120200 | 5212869850 | 43950 | 43950 | 44000 | 43900 | 1334 |
| 434 | 20250108 | 120100 | 5154239800 | 44000 | 43950 | 44000 | 43950 | 91 |
| 435 | 20250108 | 120000 | 5150238500 | 44000 | 44000 | 44000 | 43950 | 199 |
| 436 | 20250108 | 115900 | 5141488750 | 43950 | 44000 | 44000 | 43950 | 95 |
| 437 | 20250108 | 115800 | 5137311250 | 44000 | 44000 | 44000 | 43950 | 49 |
| 438 | 20250108 | 115700 | 5135156800 | 44000 | 44000 | 44000 | 43950 | 60 |
| 439 | 20250108 | 115600 | 5132518250 | 44000 | 43900 | 44000 | 43900 | 129 |
| 440 | 20250108 | 115500 | 5126846850 | 43900 | 43950 | 43950 | 43900 | 98 |
| 441 | 20250108 | 115400 | 5122541150 | 44000 | 43950 | 44000 | 43900 | 382 |
| 442 | 20250108 | 115300 | 5105752550 | 43900 | 43950 | 43950 | 43900 | 60 |
| 443 | 20250108 | 115200 | 5103116900 | 43950 | 43950 | 43950 | 43900 | 405 |
| 444 | 20250108 | 115100 | 5085318900 | 43900 | 43950 | 43950 | 43900 | 239 |
| 445 | 20250108 | 115000 | 5074825000 | 43900 | 44000 | 44000 | 43900 | 468 |
| 446 | 20250108 | 114900 | 5054254300 | 44000 | 43950 | 44000 | 43950 | 143 |
| 447 | 20250108 | 114800 | 5047969050 | 44000 | 43950 | 44000 | 43950 | 74 |
| 448 | 20250108 | 114700 | 5044714650 | 44000 | 43950 | 44000 | 43950 | 339 |
| 449 | 20250108 | 114600 | 5029802550 | 43950 | 44000 | 44050 | 43950 | 513 |
| 450 | 20250108 | 114500 | 5007232000 | 44050 | 44000 | 44050 | 44000 | 352 |
| 451 | 20250108 | 114400 | 4991741650 | 44000 | 44000 | 44050 | 44000 | 87 |
| 452 | 20250108 | 114300 | 4987913500 | 44000 | 43900 | 44050 | 43900 | 1500 |
| 453 | 20250108 | 114200 | 4921964650 | 43900 | 43950 | 43950 | 43900 | 169 |
| 454 | 20250108 | 114100 | 4914540250 | 43900 | 43950 | 43950 | 43900 | 330 |
| 455 | 20250108 | 114000 | 4900037600 | 43900 | 43900 | 43950 | 43900 | 451 |
| 456 | 20250108 | 113900 | 4880237550 | 43950 | 43950 | 43950 | 43900 | 397 |
| 457 | 20250108 | 113800 | 4862806100 | 43950 | 44000 | 44050 | 43900 | 1634 |
| 458 | 20250108 | 113700 | 4790947850 | 44000 | 44050 | 44050 | 44000 | 286 |
| 459 | 20250108 | 113600 | 4778350900 | 44050 | 44100 | 44100 | 44050 | 185 |
| 460 | 20250108 | 113500 | 4770195500 | 44050 | 44050 | 44100 | 44050 | 55 |
| 461 | 20250108 | 113400 | 4767770700 | 44100 | 44050 | 44150 | 44050 | 785 |
| 462 | 20250108 | 113300 | 4733153000 | 44050 | 44100 | 44150 | 44000 | 614 |
| 463 | 20250108 | 113200 | 4706105350 | 44150 | 44100 | 44150 | 44100 | 23 |
| 464 | 20250108 | 113100 | 4705090150 | 44150 | 44100 | 44150 | 44050 | 525 |
| 465 | 20250108 | 113000 | 4681957550 | 44100 | 44050 | 44100 | 44050 | 164 |
| 466 | 20250108 | 112900 | 4674729000 | 44050 | 44100 | 44100 | 44050 | 183 |
| 467 | 20250108 | 112800 | 4666660600 | 44100 | 44100 | 44100 | 44050 | 236 |
| 468 | 20250108 | 112700 | 4656262150 | 44050 | 44100 | 44100 | 44050 | 424 |
| 469 | 20250108 | 112600 | 4637583650 | 44100 | 44150 | 44150 | 44050 | 144 |
| 470 | 20250108 | 112500 | 4631235700 | 44150 | 44100 | 44150 | 44100 | 108 |
| 471 | 20250108 | 112400 | 4626469250 | 44100 | 44100 | 44150 | 44100 | 91 |
| 472 | 20250108 | 112300 | 4622454300 | 44150 | 44100 | 44200 | 44100 | 560 |
| 473 | 20250108 | 112200 | 4597746350 | 44100 | 44100 | 44150 | 44100 | 64 |
| 474 | 20250108 | 112100 | 4594922950 | 44150 | 44150 | 44200 | 44100 | 342 |
| 475 | 20250108 | 112000 | 4579823650 | 44150 | 44200 | 44200 | 44150 | 94 |
| 476 | 20250108 | 111900 | 4575670550 | 44150 | 44150 | 44200 | 44150 | 81 |
| 477 | 20250108 | 111800 | 4572093500 | 44150 | 44200 | 44200 | 44150 | 83 |
| 478 | 20250108 | 111700 | 4568428100 | 44200 | 44150 | 44200 | 44100 | 349 |
| 479 | 20250108 | 111600 | 4553024750 | 44150 | 44150 | 44150 | 44100 | 135 |
| 480 | 20250108 | 111500 | 4547066700 | 44150 | 44150 | 44200 | 44150 | 270 |
| 481 | 20250108 | 111400 | 4535135100 | 44200 | 44150 | 44200 | 44150 | 935 |
| 482 | 20250108 | 111300 | 4493852800 | 44150 | 44200 | 44200 | 44150 | 188 |
| 483 | 20250108 | 111200 | 4485545050 | 44150 | 44150 | 44200 | 44150 | 96 |
| 484 | 20250108 | 111100 | 4481304700 | 44200 | 44200 | 44200 | 44150 | 105 |
| 485 | 20250108 | 111000 | 4476666650 | 44200 | 44200 | 44200 | 44150 | 166 |
| 486 | 20250108 | 110900 | 4469330850 | 44250 | 44250 | 44250 | 44200 | 93 |
| 487 | 20250108 | 110800 | 4465217950 | 44200 | 44200 | 44250 | 44200 | 504 |
| 488 | 20250108 | 110700 | 4442940300 | 44200 | 44250 | 44250 | 44200 | 44 |
| 489 | 20250108 | 110600 | 4440993550 | 44200 | 44150 | 44250 | 44150 | 711 |
| 490 | 20250108 | 110500 | 4409565400 | 44200 | 44200 | 44200 | 44150 | 121 |
| 491 | 20250108 | 110400 | 4404219800 | 44200 | 44200 | 44200 | 44150 | 423 |
| 492 | 20250108 | 110300 | 4385528250 | 44200 | 44150 | 44200 | 44150 | 115 |
| 493 | 20250108 | 110200 | 4380449100 | 44150 | 44200 | 44200 | 44150 | 49 |
| 494 | 20250108 | 110100 | 4378284050 | 44200 | 44200 | 44200 | 44150 | 85 |
| 495 | 20250108 | 110000 | 4374529000 | 44200 | 44100 | 44200 | 44100 | 181 |
| 496 | 20250108 | 105900 | 4366540200 | 44150 | 44150 | 44200 | 44150 | 319 |
| 497 | 20250108 | 105800 | 4352454150 | 44200 | 44150 | 44200 | 44150 | 439 |
| 498 | 20250108 | 105700 | 4333058250 | 44200 | 44150 | 44200 | 44150 | 139 |
| 499 | 20250108 | 105600 | 4326919500 | 44150 | 44300 | 44300 | 44150 | 4553 |
| 500 | 20250108 | 105500 | 4125465150 | 44250 | 44250 | 44250 | 44200 | 2974 |
| 501 | 20250108 | 105400 | 3993868550 | 44200 | 44200 | 44250 | 44150 | 4728 |
| 502 | 20250108 | 105300 | 3784883400 | 44150 | 44150 | 44200 | 44150 | 70 |
| 503 | 20250108 | 105200 | 3781791550 | 44150 | 44200 | 44200 | 44150 | 380 |
| 504 | 20250108 | 105100 | 3765011000 | 44150 | 44200 | 44200 | 44150 | 63 |
| 505 | 20250108 | 105000 | 3762227550 | 44150 | 44150 | 44200 | 44150 | 1772 |
| 506 | 20250108 | 104900 | 3683989550 | 44150 | 44100 | 44150 | 44100 | 1602 |
| 507 | 20250108 | 104800 | 3613263200 | 44150 | 44050 | 44150 | 44000 | 1161 |
| 508 | 20250108 | 104700 | 3562070400 | 44050 | 44000 | 44050 | 44000 | 202 |
| 509 | 20250108 | 104600 | 3553173750 | 44050 | 44050 | 44100 | 44050 | 57 |
| 510 | 20250108 | 104500 | 3550661700 | 44100 | 44050 | 44100 | 44050 | 63 |
| 511 | 20250108 | 104400 | 3547885250 | 44100 | 44050 | 44100 | 44050 | 108 |
| 512 | 20250108 | 104300 | 3543125550 | 44050 | 44100 | 44100 | 44050 | 105 |
| 513 | 20250108 | 104200 | 3538495750 | 44050 | 44150 | 44150 | 44050 | 282 |
| 514 | 20250108 | 104100 | 3526057900 | 44100 | 44050 | 44150 | 44050 | 2114 |
| 515 | 20250108 | 104000 | 3432827400 | 44100 | 44050 | 44100 | 44000 | 1882 |
| 516 | 20250108 | 103900 | 3349919600 | 44050 | 44050 | 44100 | 44050 | 147 |
| 517 | 20250108 | 103800 | 3343442600 | 44100 | 44050 | 44100 | 44050 | 138 |
| 518 | 20250108 | 103700 | 3337358050 | 44100 | 44100 | 44100 | 44050 | 221 |
| 519 | 20250108 | 103600 | 3327619850 | 44050 | 44050 | 44100 | 44050 | 251 |
| 520 | 20250108 | 103500 | 3316563150 | 44050 | 44100 | 44100 | 44050 | 506 |
| 521 | 20250108 | 103400 | 3294271700 | 44100 | 44100 | 44100 | 44050 | 51 |
| 522 | 20250108 | 103300 | 3292024350 | 44050 | 43950 | 44050 | 43950 | 1759 |
| 523 | 20250108 | 103200 | 3214588800 | 43950 | 43900 | 44000 | 43900 | 3072 |
| 524 | 20250108 | 103100 | 3079547550 | 43950 | 43900 | 43950 | 43900 | 166 |
| 525 | 20250108 | 103000 | 3072259800 | 43950 | 43950 | 43950 | 43900 | 64 |
| 526 | 20250108 | 102900 | 3069448800 | 43950 | 43900 | 43950 | 43900 | 104 |
| 527 | 20250108 | 102800 | 3064882050 | 43950 | 43900 | 43950 | 43900 | 32 |
| 528 | 20250108 | 102700 | 3063476050 | 43950 | 43950 | 43950 | 43900 | 92 |
| 529 | 20250108 | 102600 | 3059435200 | 43950 | 43950 | 43950 | 43900 | 81 |
| 530 | 20250108 | 102500 | 3055876600 | 43950 | 43900 | 43950 | 43900 | 71 |
| 531 | 20250108 | 102400 | 3052757250 | 43900 | 43950 | 43950 | 43900 | 1410 |
| 532 | 20250108 | 102300 | 2990795450 | 43950 | 43900 | 43950 | 43900 | 111 |
| 533 | 20250108 | 102200 | 2985919600 | 43950 | 43950 | 43950 | 43900 | 1253 |
| 534 | 20250108 | 102100 | 2930888400 | 43900 | 43900 | 43950 | 43900 | 78 |
| 535 | 20250108 | 102000 | 2927463750 | 43950 | 43900 | 43950 | 43900 | 185 |
| 536 | 20250108 | 101900 | 2919341350 | 43950 | 43950 | 43950 | 43900 | 45 |
| 537 | 20250108 | 101800 | 2917365300 | 43900 | 43900 | 43950 | 43900 | 14 |
| 538 | 20250108 | 101700 | 2916750550 | 43950 | 44000 | 44000 | 43950 | 164 |
| 539 | 20250108 | 101600 | 2909537600 | 44000 | 43950 | 44000 | 43900 | 1578 |
| 540 | 20250108 | 101500 | 2840184500 | 43950 | 43950 | 43950 | 43900 | 151 |
| 541 | 20250108 | 101400 | 2833549900 | 43950 | 43900 | 43950 | 43900 | 40 |
| 542 | 20250108 | 101300 | 2831793300 | 43950 | 43900 | 43950 | 43900 | 240 |
| 543 | 20250108 | 101200 | 2821249900 | 43950 | 44000 | 44000 | 43950 | 1122 |
| 544 | 20250108 | 101100 | 2771937050 | 43950 | 43850 | 44000 | 43850 | 4079 |
| 545 | 20250108 | 101000 | 2592782800 | 43900 | 43850 | 43900 | 43850 | 119 |
| 546 | 20250108 | 100900 | 2587560600 | 43850 | 43900 | 43900 | 43850 | 1346 |
| 547 | 20250108 | 100800 | 2528475050 | 43850 | 43900 | 43900 | 43850 | 176 |
| 548 | 20250108 | 100700 | 2520754550 | 43900 | 43900 | 43900 | 43850 | 1716 |
| 549 | 20250108 | 100600 | 2445422450 | 43900 | 43900 | 43900 | 43850 | 51 |
| 550 | 20250108 | 100500 | 2443185550 | 43900 | 43900 | 43900 | 43850 | 183 |
| 551 | 20250108 | 100400 | 2435154550 | 43900 | 43850 | 43900 | 43850 | 531 |
| 552 | 20250108 | 100300 | 2411866850 | 43850 | 43850 | 43900 | 43800 | 86 |
| 553 | 20250108 | 100200 | 2408096350 | 43900 | 43800 | 43900 | 43800 | 1109 |
| 554 | 20250108 | 100100 | 2359466050 | 43850 | 43800 | 43850 | 43800 | 484 |
| 555 | 20250108 | 100000 | 2338266550 | 43800 | 43800 | 43850 | 43800 | 147 |
| 556 | 20250108 | 095900 | 2331824900 | 43850 | 43800 | 43850 | 43800 | 163 |
| 557 | 20250108 | 095800 | 2324683050 | 43850 | 43850 | 43900 | 43800 | 2805 |
| 558 | 20250108 | 095700 | 2201684050 | 43850 | 43900 | 43900 | 43850 | 883 |
| 559 | 20250108 | 095600 | 2162921900 | 43850 | 43900 | 43900 | 43850 | 273 |
| 560 | 20250108 | 095500 | 2150950350 | 43850 | 43850 | 43900 | 43850 | 71 |
| 561 | 20250108 | 095400 | 2147835850 | 43900 | 43900 | 43900 | 43850 | 145 |
| 562 | 20250108 | 095300 | 2141473450 | 43900 | 43850 | 43900 | 43850 | 539 |
| 563 | 20250108 | 095200 | 2117836450 | 43850 | 43850 | 43850 | 43850 | 11 |
| 564 | 20250108 | 095100 | 2117354100 | 43850 | 43850 | 43900 | 43850 | 436 |
| 565 | 20250108 | 095000 | 2098232450 | 43900 | 43900 | 43900 | 43850 | 141 |
| 566 | 20250108 | 094900 | 2092045250 | 43900 | 43850 | 43900 | 43850 | 132 |
| 567 | 20250108 | 094800 | 2086252750 | 43850 | 43850 | 43900 | 43850 | 43 |
| 568 | 20250108 | 094700 | 2084367100 | 43900 | 43850 | 43950 | 43850 | 572 |
| 569 | 20250108 | 094600 | 2059272750 | 43950 | 43800 | 43950 | 43800 | 3530 |
| 570 | 20250108 | 094500 | 1904519750 | 43850 | 43800 | 43850 | 43800 | 54 |
| 571 | 20250108 | 094400 | 1902153200 | 43850 | 43800 | 43850 | 43800 | 94 |
| 572 | 20250108 | 094300 | 1898035500 | 43800 | 43800 | 43850 | 43800 | 197 |
| 573 | 20250108 | 094200 | 1889403650 | 43850 | 43850 | 43850 | 43800 | 823 |
| 574 | 20250108 | 094100 | 1853339550 | 43850 | 43950 | 43950 | 43850 | 4077 |
| 575 | 20250108 | 094000 | 1674417500 | 43900 | 43950 | 43950 | 43900 | 108 |
| 576 | 20250108 | 093900 | 1669673450 | 43950 | 43900 | 43950 | 43900 | 66 |
| 577 | 20250108 | 093800 | 1666774250 | 43950 | 43950 | 43950 | 43900 | 51 |
| 578 | 20250108 | 093700 | 1664534300 | 43900 | 44000 | 44000 | 43900 | 566 |
| 579 | 20250108 | 093600 | 1639664200 | 43900 | 43950 | 44000 | 43900 | 350 |
| 580 | 20250108 | 093500 | 1624290350 | 43950 | 44000 | 44000 | 43950 | 549 |
| 581 | 20250108 | 093400 | 1600156950 | 44000 | 43900 | 44000 | 43900 | 1174 |
| 582 | 20250108 | 093300 | 1548560350 | 43900 | 43850 | 43950 | 43850 | 850 |
| 583 | 20250108 | 093200 | 1511242550 | 43900 | 43900 | 43900 | 43850 | 197 |
| 584 | 20250108 | 093100 | 1502596050 | 43900 | 43950 | 43950 | 43850 | 1008 |
| 585 | 20250108 | 093000 | 1458342000 | 43950 | 43900 | 43950 | 43900 | 138 |
| 586 | 20250108 | 092900 | 1452282100 | 43900 | 44000 | 44000 | 43900 | 401 |
| 587 | 20250108 | 092800 | 1434674650 | 44000 | 43950 | 44000 | 43950 | 28 |
| 588 | 20250108 | 092700 | 1433442950 | 43950 | 44000 | 44000 | 43950 | 550 |
| 589 | 20250108 | 092600 | 1409267200 | 43950 | 44000 | 44000 | 43900 | 1379 |
| 590 | 20250108 | 092500 | 1348648550 | 44000 | 43900 | 44000 | 43900 | 780 |
| 591 | 20250108 | 092400 | 1314367000 | 43950 | 43950 | 44000 | 43900 | 433 |
| 592 | 20250108 | 092300 | 1295337700 | 43950 | 44000 | 44000 | 43950 | 123 |
| 593 | 20250108 | 092200 | 1289927600 | 43950 | 43950 | 44000 | 43950 | 774 |
| 594 | 20250108 | 092100 | 1255908700 | 43950 | 43900 | 44000 | 43850 | 964 |
| 595 | 20250108 | 092000 | 1213566250 | 43900 | 43800 | 44000 | 43800 | 3217 |
| 596 | 20250108 | 091900 | 1072422900 | 43850 | 43800 | 43850 | 43800 | 269 |
| 597 | 20250108 | 091800 | 1060630100 | 43850 | 43850 | 43850 | 43800 | 723 |
| 598 | 20250108 | 091700 | 1028930150 | 43850 | 43800 | 43850 | 43800 | 415 |
| 599 | 20250108 | 091600 | 1010734900 | 43850 | 43800 | 43850 | 43800 | 278 |
| 600 | 20250108 | 091500 | 998550250 | 43900 | 43900 | 43950 | 43800 | 723 |
| 601 | 20250108 | 091400 | 966841400 | 43950 | 43800 | 43950 | 43750 | 808 |
| 602 | 20250108 | 091300 | 931431550 | 43850 | 43950 | 43950 | 43800 | 1257 |
| 603 | 20250108 | 091200 | 876300950 | 43950 | 43900 | 43950 | 43750 | 1330 |
| 604 | 20250108 | 091100 | 817992500 | 43950 | 43750 | 43950 | 43750 | 1192 |
| 605 | 20250108 | 091000 | 765741000 | 43800 | 43750 | 43900 | 43750 | 1441 |
| 606 | 20250108 | 090900 | 702636400 | 43750 | 43750 | 43850 | 43700 | 2732 |
| 607 | 20250108 | 090800 | 583039550 | 43750 | 43900 | 43900 | 43750 | 737 |
| 608 | 20250108 | 090700 | 550741250 | 43900 | 43950 | 43950 | 43800 | 1950 |
| 609 | 20250108 | 090600 | 465176000 | 43950 | 44000 | 44000 | 43950 | 65 |
| 610 | 20250108 | 090500 | 462319100 | 43950 | 44000 | 44000 | 43950 | 425 |
| 611 | 20250108 | 090400 | 443619900 | 44000 | 44050 | 44050 | 43700 | 762 |
| 612 | 20250108 | 090300 | 410126500 | 44050 | 44000 | 44050 | 43950 | 699 |
| 613 | 20250108 | 090200 | 379371000 | 44000 | 43950 | 44100 | 43900 | 1920 |
| 614 | 20250108 | 090100 | 294972000 | 43950 | 43900 | 43950 | 43850 | 756 |
| 615 | 20250108 | 090000 | 261782350 | 43850 | 43650 | 43950 | 43650 | 5952 |