33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 191300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 319100 |
| 3 | 20250109 | 191200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20250109 | 191100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20250109 | 191000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20250109 | 190900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20250109 | 190800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20250109 | 190700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20250109 | 190600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20250109 | 190500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20250109 | 190400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20250109 | 190300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20250109 | 190200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20250109 | 190100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20250109 | 190000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20250109 | 185900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20250109 | 185800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20250109 | 185700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20250109 | 185600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20250109 | 185500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20250109 | 185400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20250109 | 185300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20250109 | 185200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20250109 | 185100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20250109 | 185000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20250109 | 184900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20250109 | 184800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20250109 | 184700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20250109 | 184600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20250109 | 184500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20250109 | 184400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20250109 | 184300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 319100 |
| 33 | 20250109 | 184200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20250109 | 184100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20250109 | 184000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20250109 | 183900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20250109 | 183800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20250109 | 183700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20250109 | 183600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20250109 | 183500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20250109 | 183400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20250109 | 183300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20250109 | 183200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20250109 | 183100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20250109 | 183000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20250109 | 182900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20250109 | 182800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20250109 | 182700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20250109 | 182600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20250109 | 182500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20250109 | 182400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20250109 | 182300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20250109 | 182200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20250109 | 182100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20250109 | 182000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20250109 | 181900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20250109 | 181800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20250109 | 181700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20250109 | 181600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20250109 | 181500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20250109 | 181400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20250109 | 181300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 319100 |
| 63 | 20250109 | 181200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20250109 | 181100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20250109 | 181000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20250109 | 180900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20250109 | 180800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20250109 | 180700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20250109 | 180600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20250109 | 180500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20250109 | 180400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20250109 | 180300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20250109 | 180200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20250109 | 180100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20250109 | 180000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20250109 | 175900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20250109 | 175800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20250109 | 175700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20250109 | 175600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20250109 | 175500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20250109 | 175400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20250109 | 175300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20250109 | 175200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20250109 | 175100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20250109 | 175000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20250109 | 174900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20250109 | 174800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20250109 | 174700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20250109 | 174600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20250109 | 174500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20250109 | 174400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20250109 | 174300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 319100 |
| 93 | 20250109 | 174200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20250109 | 174100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20250109 | 174000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20250109 | 173900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20250109 | 173800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20250109 | 173700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20250109 | 173600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20250109 | 173500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20250109 | 173400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20250109 | 173300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20250109 | 173200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20250109 | 173100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20250109 | 173000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20250109 | 172900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20250109 | 172800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20250109 | 172700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20250109 | 172600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20250109 | 172500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20250109 | 172400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20250109 | 172300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20250109 | 172200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20250109 | 172100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20250109 | 172000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20250109 | 171900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20250109 | 171800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20250109 | 171700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20250109 | 171600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20250109 | 171500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20250109 | 171400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20250109 | 171300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 319100 |
| 123 | 20250109 | 171200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20250109 | 171100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20250109 | 171000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20250109 | 170900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20250109 | 170800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20250109 | 170700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20250109 | 170600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20250109 | 170500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20250109 | 170400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20250109 | 170300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20250109 | 170200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20250109 | 170100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20250109 | 170000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20250109 | 165900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20250109 | 165800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20250109 | 165700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20250109 | 165600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20250109 | 165500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20250109 | 165400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20250109 | 165300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20250109 | 165200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20250109 | 165100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20250109 | 165000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20250109 | 164900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20250109 | 164800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20250109 | 164700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20250109 | 164600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20250109 | 164500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20250109 | 164400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20250109 | 164300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 319100 |
| 153 | 20250109 | 164200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20250109 | 164100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20250109 | 164000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20250109 | 163900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20250109 | 163800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20250109 | 163700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20250109 | 163600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20250109 | 163500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20250109 | 163400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20250109 | 163300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20250109 | 163200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20250109 | 163100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20250109 | 163000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20250109 | 162900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20250109 | 162800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20250109 | 162700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20250109 | 162600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20250109 | 162500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20250109 | 162400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20250109 | 162300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20250109 | 162200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20250109 | 162100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20250109 | 162000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20250109 | 161900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20250109 | 161800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20250109 | 161700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20250109 | 161600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20250109 | 161500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20250109 | 161400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20250109 | 161300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 319100 |
| 183 | 20250109 | 161200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20250109 | 161100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20250109 | 161000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20250109 | 160900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20250109 | 160800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20250109 | 160700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20250109 | 160600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20250109 | 160500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20250109 | 160400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20250109 | 160300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20250109 | 160200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20250109 | 160100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20250109 | 160000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20250109 | 155900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20250109 | 155800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20250109 | 155700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20250109 | 155600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20250109 | 155500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20250109 | 155400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20250109 | 155300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20250109 | 155200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20250109 | 155100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20250109 | 155000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20250109 | 154900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20250109 | 154800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20250109 | 154700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20250109 | 154600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20250109 | 154500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20250109 | 154400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20250109 | 154300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 319100 |
| 213 | 20250109 | 154200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20250109 | 154100 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20250109 | 154000 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20250109 | 153900 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20250109 | 153800 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20250109 | 153700 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20250109 | 153600 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20250109 | 153500 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20250109 | 153400 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20250109 | 153300 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20250109 | 153200 | 28936182050 | 45000 | 45000 | 45000 | 45000 | 319100 |
| 224 | 20250109 | 153100 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20250109 | 153000 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20250109 | 152900 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20250109 | 152800 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20250109 | 152700 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20250109 | 152600 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20250109 | 152500 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20250109 | 152400 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20250109 | 152300 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20250109 | 152200 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20250109 | 152100 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20250109 | 152000 | 14576682050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20250109 | 151900 | 14576682050 | 44050 | 44150 | 44200 | 44050 | 257 |
| 237 | 20250109 | 151800 | 14565339050 | 44200 | 44150 | 44200 | 44150 | 204 |
| 238 | 20250109 | 151700 | 14556323250 | 44150 | 44200 | 44300 | 44150 | 3230 |
| 239 | 20250109 | 151600 | 14413423550 | 44200 | 44150 | 44250 | 44150 | 1806 |
| 240 | 20250109 | 151500 | 14333599800 | 44200 | 44150 | 44200 | 44100 | 2423 |
| 241 | 20250109 | 151400 | 14226624400 | 44150 | 44150 | 44150 | 44100 | 215 |
| 242 | 20250109 | 151300 | 14217132650 | 44150 | 44150 | 44150 | 44100 | 301 |
| 243 | 20250109 | 151200 | 14203846050 | 44100 | 44150 | 44150 | 44100 | 338 |
| 244 | 20250109 | 151100 | 14188932900 | 44100 | 44200 | 44200 | 44050 | 854 |
| 245 | 20250109 | 151000 | 14151224650 | 44200 | 44100 | 44200 | 44100 | 1864 |
| 246 | 20250109 | 150900 | 14068913450 | 44150 | 44150 | 44150 | 44100 | 186 |
| 247 | 20250109 | 150800 | 14060703300 | 44150 | 44150 | 44150 | 44100 | 1174 |
| 248 | 20250109 | 150700 | 14008874650 | 44100 | 44200 | 44250 | 44100 | 1268 |
| 249 | 20250109 | 150600 | 13952862800 | 44200 | 44150 | 44250 | 44150 | 4611 |
| 250 | 20250109 | 150500 | 13749074650 | 44200 | 44150 | 44200 | 44150 | 279 |
| 251 | 20250109 | 150400 | 13736748750 | 44150 | 44200 | 44200 | 44150 | 877 |
| 252 | 20250109 | 150300 | 13698015700 | 44200 | 43950 | 44200 | 43950 | 12729 |
| 253 | 20250109 | 150200 | 13138090350 | 44000 | 43950 | 44000 | 43950 | 270 |
| 254 | 20250109 | 150100 | 13126216700 | 44000 | 43900 | 44000 | 43900 | 694 |
| 255 | 20250109 | 150000 | 13095710700 | 43900 | 44050 | 44050 | 43900 | 1982 |
| 256 | 20250109 | 145900 | 13008536050 | 44000 | 44050 | 44050 | 44000 | 165 |
| 257 | 20250109 | 145800 | 13001270550 | 44050 | 44050 | 44050 | 44000 | 158 |
| 258 | 20250109 | 145700 | 12994312650 | 44000 | 44050 | 44050 | 44000 | 645 |
| 259 | 20250109 | 145600 | 12965927650 | 44050 | 44000 | 44050 | 44000 | 243 |
| 260 | 20250109 | 145500 | 12955225350 | 44050 | 44050 | 44050 | 44000 | 132 |
| 261 | 20250109 | 145400 | 12949412100 | 44000 | 43950 | 44050 | 43950 | 611 |
| 262 | 20250109 | 145300 | 12922536250 | 44000 | 44000 | 44050 | 43950 | 778 |
| 263 | 20250109 | 145200 | 12888302950 | 44000 | 43950 | 44050 | 43950 | 692 |
| 264 | 20250109 | 145100 | 12857851600 | 44000 | 44000 | 44050 | 43950 | 841 |
| 265 | 20250109 | 145000 | 12820845300 | 44000 | 43950 | 44000 | 43950 | 1385 |
| 266 | 20250109 | 144900 | 12759908900 | 44000 | 43950 | 44000 | 43900 | 1645 |
| 267 | 20250109 | 144800 | 12687607700 | 43950 | 43900 | 43950 | 43900 | 2839 |
| 268 | 20250109 | 144700 | 12562901250 | 43900 | 43900 | 43950 | 43900 | 2726 |
| 269 | 20250109 | 144600 | 12443191350 | 43900 | 43900 | 43950 | 43900 | 357 |
| 270 | 20250109 | 144500 | 12427517500 | 43950 | 43900 | 43950 | 43900 | 900 |
| 271 | 20250109 | 144400 | 12388005250 | 43950 | 43950 | 43950 | 43900 | 196 |
| 272 | 20250109 | 144300 | 12379391550 | 43950 | 43950 | 44000 | 43950 | 220 |
| 273 | 20250109 | 144200 | 12369720350 | 43950 | 43950 | 44000 | 43900 | 1885 |
| 274 | 20250109 | 144100 | 12286880150 | 43950 | 43950 | 43950 | 43900 | 899 |
| 275 | 20250109 | 144000 | 12247391500 | 43950 | 43950 | 44050 | 43950 | 3212 |
| 276 | 20250109 | 143900 | 12106188150 | 43950 | 44000 | 44050 | 43950 | 1306 |
| 277 | 20250109 | 143800 | 12048723650 | 44000 | 44050 | 44050 | 44000 | 218 |
| 278 | 20250109 | 143700 | 12039130200 | 44050 | 44000 | 44050 | 44000 | 390 |
| 279 | 20250109 | 143600 | 12021967850 | 44050 | 44000 | 44050 | 44000 | 61 |
| 280 | 20250109 | 143500 | 12019281250 | 44000 | 44000 | 44050 | 44000 | 125 |
| 281 | 20250109 | 143400 | 12013779250 | 44000 | 43950 | 44050 | 43950 | 2990 |
| 282 | 20250109 | 143300 | 11882232700 | 44000 | 44000 | 44000 | 43950 | 718 |
| 283 | 20250109 | 143200 | 11850643300 | 44000 | 44050 | 44050 | 43950 | 103 |
| 284 | 20250109 | 143100 | 11846110300 | 44050 | 44000 | 44050 | 44000 | 1449 |
| 285 | 20250109 | 143000 | 11782352100 | 44050 | 44100 | 44100 | 44000 | 136 |
| 286 | 20250109 | 142900 | 11776361950 | 44100 | 44100 | 44100 | 44050 | 1125 |
| 287 | 20250109 | 142800 | 11726802500 | 44100 | 44100 | 44100 | 44050 | 651 |
| 288 | 20250109 | 142700 | 11698093500 | 44100 | 44100 | 44150 | 44100 | 185 |
| 289 | 20250109 | 142600 | 11689929450 | 44150 | 44150 | 44150 | 44100 | 786 |
| 290 | 20250109 | 142500 | 11655227850 | 44150 | 44050 | 44150 | 44050 | 529 |
| 291 | 20250109 | 142400 | 11631897250 | 44100 | 44050 | 44100 | 44050 | 393 |
| 292 | 20250109 | 142300 | 11614567300 | 44100 | 44050 | 44100 | 44000 | 1875 |
| 293 | 20250109 | 142200 | 11531976550 | 44050 | 44000 | 44050 | 44000 | 105 |
| 294 | 20250109 | 142100 | 11527352700 | 44000 | 44000 | 44050 | 44000 | 115 |
| 295 | 20250109 | 142000 | 11522290400 | 44050 | 44000 | 44050 | 44000 | 287 |
| 296 | 20250109 | 141900 | 11509659750 | 44050 | 44050 | 44050 | 44000 | 87 |
| 297 | 20250109 | 141800 | 11505829100 | 44050 | 44000 | 44050 | 44000 | 160 |
| 298 | 20250109 | 141700 | 11498784200 | 44050 | 44050 | 44050 | 44000 | 264 |
| 299 | 20250109 | 141600 | 11487164650 | 44050 | 44050 | 44050 | 44000 | 86 |
| 300 | 20250109 | 141500 | 11483379400 | 44050 | 44000 | 44050 | 44000 | 77 |
| 301 | 20250109 | 141400 | 11479988600 | 44050 | 44050 | 44050 | 44000 | 315 |
| 302 | 20250109 | 141300 | 11466123550 | 44050 | 44050 | 44050 | 44000 | 809 |
| 303 | 20250109 | 141200 | 11430489650 | 44050 | 44000 | 44050 | 44000 | 814 |
| 304 | 20250109 | 141100 | 11394635800 | 44000 | 44000 | 44050 | 44000 | 432 |
| 305 | 20250109 | 141000 | 11375626500 | 44050 | 44050 | 44050 | 44000 | 1931 |
| 306 | 20250109 | 140900 | 11290584500 | 44050 | 44050 | 44050 | 44000 | 9108 |
| 307 | 20250109 | 140800 | 10889378450 | 44050 | 44050 | 44050 | 44000 | 9322 |
| 308 | 20250109 | 140700 | 10478756150 | 44050 | 44050 | 44050 | 44000 | 2084 |
| 309 | 20250109 | 140600 | 10386956250 | 44050 | 44050 | 44050 | 44000 | 1820 |
| 310 | 20250109 | 140500 | 10306796250 | 44050 | 44000 | 44050 | 44000 | 89 |
| 311 | 20250109 | 140400 | 10302877400 | 44050 | 44050 | 44050 | 44000 | 2325 |
| 312 | 20250109 | 140300 | 10200474650 | 44000 | 44000 | 44050 | 44000 | 277 |
| 313 | 20250109 | 140200 | 10188283050 | 44050 | 44000 | 44050 | 44000 | 120 |
| 314 | 20250109 | 140100 | 10183000900 | 44050 | 44000 | 44050 | 44000 | 560 |
| 315 | 20250109 | 140000 | 10158333650 | 44050 | 44050 | 44100 | 44000 | 123 |
| 316 | 20250109 | 135900 | 10152916750 | 44100 | 44050 | 44100 | 44000 | 348 |
| 317 | 20250109 | 135800 | 10137584800 | 44050 | 44100 | 44100 | 44050 | 393 |
| 318 | 20250109 | 135700 | 10120260850 | 44050 | 44050 | 44100 | 44000 | 2250 |
| 319 | 20250109 | 135600 | 10021211950 | 44100 | 44100 | 44100 | 44050 | 511 |
| 320 | 20250109 | 135500 | 9998696450 | 44100 | 44000 | 44100 | 44000 | 680 |
| 321 | 20250109 | 135400 | 9968754800 | 44000 | 44000 | 44050 | 44000 | 528 |
| 322 | 20250109 | 135300 | 9945509350 | 44050 | 44000 | 44050 | 44000 | 53 |
| 323 | 20250109 | 135200 | 9943174900 | 44050 | 43900 | 44050 | 43900 | 1809 |
| 324 | 20250109 | 135100 | 9863626400 | 43950 | 43950 | 43950 | 43900 | 1426 |
| 325 | 20250109 | 135000 | 9800962700 | 44000 | 44050 | 44050 | 44000 | 1187 |
| 326 | 20250109 | 134900 | 9748714850 | 44100 | 44050 | 44100 | 44050 | 276 |
| 327 | 20250109 | 134800 | 9736545300 | 44100 | 44050 | 44100 | 44050 | 448 |
| 328 | 20250109 | 134700 | 9716798600 | 44100 | 44100 | 44150 | 44050 | 377 |
| 329 | 20250109 | 134600 | 9700164250 | 44150 | 44100 | 44150 | 44050 | 361 |
| 330 | 20250109 | 134500 | 9684248750 | 44100 | 44100 | 44150 | 44050 | 65 |
| 331 | 20250109 | 134400 | 9681382200 | 44100 | 44100 | 44150 | 44050 | 351 |
| 332 | 20250109 | 134300 | 9665902750 | 44150 | 44150 | 44150 | 44050 | 373 |
| 333 | 20250109 | 134200 | 9649447800 | 44150 | 44100 | 44150 | 44100 | 55 |
| 334 | 20250109 | 134100 | 9647020400 | 44150 | 44100 | 44150 | 44100 | 282 |
| 335 | 20250109 | 134000 | 9634574550 | 44100 | 44100 | 44100 | 44050 | 587 |
| 336 | 20250109 | 133900 | 9608697850 | 44100 | 44150 | 44150 | 44050 | 571 |
| 337 | 20250109 | 133800 | 9583519700 | 44100 | 44100 | 44150 | 44050 | 395 |
| 338 | 20250109 | 133700 | 9566098200 | 44100 | 44150 | 44200 | 44100 | 950 |
| 339 | 20250109 | 133600 | 9524197700 | 44150 | 44150 | 44150 | 44100 | 636 |
| 340 | 20250109 | 133500 | 9496120500 | 44100 | 44000 | 44150 | 44000 | 309 |
| 341 | 20250109 | 133400 | 9482501400 | 44050 | 44150 | 44200 | 44000 | 450 |
| 342 | 20250109 | 133300 | 9462673300 | 44150 | 44050 | 44150 | 44050 | 495 |
| 343 | 20250109 | 133200 | 9440831800 | 44050 | 44050 | 44100 | 44000 | 340 |
| 344 | 20250109 | 133100 | 9425853800 | 44000 | 44050 | 44050 | 44000 | 442 |
| 345 | 20250109 | 133000 | 9406395200 | 44000 | 44000 | 44050 | 44000 | 909 |
| 346 | 20250109 | 132900 | 9366394150 | 43950 | 44000 | 44050 | 43950 | 269 |
| 347 | 20250109 | 132800 | 9354560350 | 44000 | 43950 | 44150 | 43900 | 3496 |
| 348 | 20250109 | 132700 | 9200597000 | 43950 | 44050 | 44050 | 43950 | 2053 |
| 349 | 20250109 | 132600 | 9110283500 | 44000 | 44050 | 44100 | 44000 | 351 |
| 350 | 20250109 | 132500 | 9094822850 | 44050 | 44050 | 44050 | 44000 | 164 |
| 351 | 20250109 | 132400 | 9087599950 | 44000 | 44000 | 44050 | 44000 | 396 |
| 352 | 20250109 | 132300 | 9070160300 | 44050 | 44050 | 44100 | 44000 | 975 |
| 353 | 20250109 | 132200 | 9027200950 | 44050 | 44050 | 44100 | 44050 | 194 |
| 354 | 20250109 | 132100 | 9018649050 | 44100 | 44050 | 44100 | 44000 | 1098 |
| 355 | 20250109 | 132000 | 8970283900 | 44000 | 44100 | 44100 | 44000 | 1237 |
| 356 | 20250109 | 131900 | 8915796200 | 44050 | 44100 | 44150 | 44050 | 360 |
| 357 | 20250109 | 131800 | 8899910550 | 44100 | 44100 | 44150 | 44050 | 114 |
| 358 | 20250109 | 131700 | 8894884300 | 44050 | 44050 | 44100 | 44050 | 1430 |
| 359 | 20250109 | 131600 | 8831833400 | 44100 | 44150 | 44150 | 44050 | 329 |
| 360 | 20250109 | 131500 | 8817324850 | 44200 | 44150 | 44200 | 44100 | 313 |
| 361 | 20250109 | 131400 | 8803497950 | 44150 | 44150 | 44200 | 44100 | 183 |
| 362 | 20250109 | 131300 | 8795422500 | 44200 | 44200 | 44200 | 44050 | 932 |
| 363 | 20250109 | 131200 | 8754266900 | 44150 | 44050 | 44200 | 44050 | 1312 |
| 364 | 20250109 | 131100 | 8696356100 | 44100 | 44050 | 44150 | 44050 | 1537 |
| 365 | 20250109 | 131000 | 8628505400 | 44050 | 44000 | 44150 | 44000 | 89 |
| 366 | 20250109 | 130900 | 8624582900 | 44050 | 44100 | 44100 | 44000 | 280 |
| 367 | 20250109 | 130800 | 8612248750 | 44050 | 44100 | 44100 | 44050 | 306 |
| 368 | 20250109 | 130700 | 8598755800 | 44100 | 44100 | 44100 | 44000 | 1273 |
| 369 | 20250109 | 130600 | 8542667850 | 44100 | 44100 | 44100 | 44000 | 270 |
| 370 | 20250109 | 130500 | 8530775800 | 44100 | 44100 | 44200 | 44050 | 867 |
| 371 | 20250109 | 130400 | 8492562800 | 44050 | 44100 | 44100 | 44050 | 1205 |
| 372 | 20250109 | 130300 | 8439472100 | 44050 | 44150 | 44150 | 44050 | 806 |
| 373 | 20250109 | 130200 | 8403922500 | 44150 | 44050 | 44150 | 44000 | 266 |
| 374 | 20250109 | 130100 | 8392193950 | 44100 | 44100 | 44150 | 44050 | 451 |
| 375 | 20250109 | 130000 | 8372294800 | 44100 | 44050 | 44150 | 44050 | 422 |
| 376 | 20250109 | 125900 | 8353686150 | 44100 | 44100 | 44100 | 44050 | 246 |
| 377 | 20250109 | 125800 | 8342839750 | 44100 | 44100 | 44100 | 44050 | 194 |
| 378 | 20250109 | 125700 | 8334290950 | 44050 | 44100 | 44100 | 44050 | 516 |
| 379 | 20250109 | 125600 | 8311546100 | 44050 | 44150 | 44150 | 44050 | 880 |
| 380 | 20250109 | 125500 | 8272731650 | 44150 | 44200 | 44200 | 44100 | 553 |
| 381 | 20250109 | 125400 | 8248338800 | 44200 | 44100 | 44200 | 44050 | 243 |
| 382 | 20250109 | 125300 | 8237616750 | 44100 | 44100 | 44150 | 44100 | 242 |
| 383 | 20250109 | 125200 | 8226935700 | 44150 | 44000 | 44150 | 44000 | 302 |
| 384 | 20250109 | 125100 | 8213633300 | 44050 | 44050 | 44100 | 44050 | 599 |
| 385 | 20250109 | 125000 | 8187220750 | 44100 | 44050 | 44100 | 44000 | 350 |
| 386 | 20250109 | 124900 | 8171802550 | 44100 | 44050 | 44100 | 44000 | 415 |
| 387 | 20250109 | 124800 | 8153528700 | 44050 | 44100 | 44100 | 44000 | 325 |
| 388 | 20250109 | 124700 | 8139213550 | 44100 | 44100 | 44100 | 44050 | 179 |
| 389 | 20250109 | 124600 | 8131325100 | 44100 | 44100 | 44150 | 44050 | 296 |
| 390 | 20250109 | 124500 | 8118271650 | 44100 | 44150 | 44150 | 44050 | 730 |
| 391 | 20250109 | 124400 | 8086094550 | 44150 | 44150 | 44200 | 44150 | 331 |
| 392 | 20250109 | 124300 | 8071474300 | 44100 | 44150 | 44200 | 44100 | 254 |
| 393 | 20250109 | 124200 | 8060267800 | 44200 | 44200 | 44200 | 44150 | 248 |
| 394 | 20250109 | 124100 | 8049306800 | 44150 | 44200 | 44200 | 44100 | 513 |
| 395 | 20250109 | 124000 | 8026657300 | 44200 | 44250 | 44300 | 44150 | 683 |
| 396 | 20250109 | 123900 | 7996438300 | 44250 | 44250 | 44300 | 44250 | 177 |
| 397 | 20250109 | 123800 | 7988603600 | 44300 | 44250 | 44300 | 44250 | 402 |
| 398 | 20250109 | 123700 | 7970795700 | 44250 | 44300 | 44300 | 44250 | 434 |
| 399 | 20250109 | 123600 | 7951581350 | 44250 | 44250 | 44300 | 44250 | 183 |
| 400 | 20250109 | 123500 | 7943477900 | 44250 | 44250 | 44300 | 44250 | 602 |
| 401 | 20250109 | 123400 | 7916820150 | 44300 | 44300 | 44300 | 44250 | 407 |
| 402 | 20250109 | 123300 | 7898791800 | 44300 | 44300 | 44300 | 44250 | 359 |
| 403 | 20250109 | 123200 | 7882891300 | 44250 | 44300 | 44300 | 44200 | 375 |
| 404 | 20250109 | 123100 | 7866289250 | 44250 | 44250 | 44300 | 44250 | 40 |
| 405 | 20250109 | 123000 | 7864519200 | 44300 | 44200 | 44300 | 44200 | 206 |
| 406 | 20250109 | 122900 | 7855396900 | 44200 | 44250 | 44250 | 44200 | 426 |
| 407 | 20250109 | 122800 | 7836558450 | 44250 | 44250 | 44250 | 44200 | 170 |
| 408 | 20250109 | 122700 | 7829042150 | 44300 | 44150 | 44300 | 44150 | 758 |
| 409 | 20250109 | 122600 | 7795503550 | 44200 | 44150 | 44200 | 44150 | 497 |
| 410 | 20250109 | 122500 | 7773549250 | 44200 | 44250 | 44250 | 44150 | 379 |
| 411 | 20250109 | 122400 | 7756786600 | 44250 | 44200 | 44250 | 44200 | 258 |
| 412 | 20250109 | 122300 | 7745374900 | 44200 | 44250 | 44250 | 44200 | 282 |
| 413 | 20250109 | 122200 | 7732908350 | 44250 | 44250 | 44250 | 44200 | 425 |
| 414 | 20250109 | 122100 | 7714107100 | 44200 | 44250 | 44250 | 44200 | 173 |
| 415 | 20250109 | 122000 | 7706451900 | 44200 | 44200 | 44250 | 44200 | 313 |
| 416 | 20250109 | 121900 | 7692614500 | 44250 | 44200 | 44250 | 44200 | 326 |
| 417 | 20250109 | 121800 | 7678189900 | 44250 | 44250 | 44250 | 44150 | 425 |
| 418 | 20250109 | 121700 | 7659396800 | 44250 | 44250 | 44250 | 44200 | 352 |
| 419 | 20250109 | 121600 | 7643822450 | 44250 | 44250 | 44250 | 44200 | 199 |
| 420 | 20250109 | 121500 | 7635019000 | 44200 | 44200 | 44250 | 44200 | 274 |
| 421 | 20250109 | 121400 | 7622905400 | 44250 | 44250 | 44250 | 44200 | 346 |
| 422 | 20250109 | 121300 | 7607597250 | 44200 | 44250 | 44250 | 44200 | 183 |
| 423 | 20250109 | 121200 | 7599499700 | 44200 | 44200 | 44250 | 44150 | 901 |
| 424 | 20250109 | 121100 | 7559673400 | 44200 | 44150 | 44200 | 44150 | 500 |
| 425 | 20250109 | 121000 | 7537584400 | 44150 | 44150 | 44150 | 44100 | 748 |
| 426 | 20250109 | 120900 | 7504562600 | 44100 | 44200 | 44200 | 44100 | 595 |
| 427 | 20250109 | 120800 | 7478302250 | 44200 | 44200 | 44200 | 44100 | 293 |
| 428 | 20250109 | 120700 | 7465354850 | 44200 | 44150 | 44200 | 44150 | 98 |
| 429 | 20250109 | 120600 | 7461027400 | 44150 | 44100 | 44150 | 44100 | 555 |
| 430 | 20250109 | 120500 | 7436535450 | 44150 | 44100 | 44150 | 44100 | 231 |
| 431 | 20250109 | 120400 | 7426337100 | 44100 | 44150 | 44150 | 44100 | 71 |
| 432 | 20250109 | 120300 | 7423205300 | 44100 | 44150 | 44150 | 44100 | 1533 |
| 433 | 20250109 | 120200 | 7355559600 | 44100 | 44150 | 44150 | 44100 | 264 |
| 434 | 20250109 | 120100 | 7343906400 | 44150 | 44100 | 44150 | 44100 | 329 |
| 435 | 20250109 | 120000 | 7329394100 | 44150 | 44150 | 44200 | 44150 | 504 |
| 436 | 20250109 | 115900 | 7307128900 | 44150 | 44100 | 44150 | 44100 | 89 |
| 437 | 20250109 | 115800 | 7303202050 | 44150 | 44200 | 44200 | 44150 | 1024 |
| 438 | 20250109 | 115700 | 7257979600 | 44150 | 44150 | 44200 | 44100 | 241 |
| 439 | 20250109 | 115600 | 7247332750 | 44150 | 44150 | 44200 | 44150 | 82 |
| 440 | 20250109 | 115500 | 7243710950 | 44150 | 44150 | 44200 | 44150 | 597 |
| 441 | 20250109 | 115400 | 7217341550 | 44200 | 44200 | 44200 | 44150 | 221 |
| 442 | 20250109 | 115300 | 7207578700 | 44200 | 44150 | 44200 | 44100 | 200 |
| 443 | 20250109 | 115200 | 7198749700 | 44150 | 44200 | 44200 | 44150 | 425 |
| 444 | 20250109 | 115100 | 7179981550 | 44150 | 44100 | 44200 | 44100 | 130 |
| 445 | 20250109 | 115000 | 7174244200 | 44150 | 44200 | 44200 | 44100 | 177 |
| 446 | 20250109 | 114900 | 7166426500 | 44200 | 44200 | 44200 | 44150 | 712 |
| 447 | 20250109 | 114800 | 7134968900 | 44200 | 44200 | 44200 | 44150 | 71 |
| 448 | 20250109 | 114700 | 7131830750 | 44150 | 44100 | 44200 | 44100 | 362 |
| 449 | 20250109 | 114600 | 7115836400 | 44100 | 44150 | 44150 | 44050 | 407 |
| 450 | 20250109 | 114500 | 7097876150 | 44150 | 44150 | 44150 | 44100 | 222 |
| 451 | 20250109 | 114400 | 7088078300 | 44150 | 44050 | 44150 | 44050 | 306 |
| 452 | 20250109 | 114300 | 7074589450 | 44100 | 44100 | 44100 | 44050 | 354 |
| 453 | 20250109 | 114200 | 7058980300 | 44050 | 44050 | 44100 | 44050 | 163 |
| 454 | 20250109 | 114100 | 7051797450 | 44100 | 44100 | 44100 | 44050 | 775 |
| 455 | 20250109 | 114000 | 7017634600 | 44100 | 44100 | 44100 | 44050 | 50 |
| 456 | 20250109 | 113900 | 7015429850 | 44100 | 44050 | 44100 | 44050 | 355 |
| 457 | 20250109 | 113800 | 6999777750 | 44100 | 44050 | 44100 | 44050 | 410 |
| 458 | 20250109 | 113700 | 6981707050 | 44100 | 44100 | 44100 | 44050 | 83 |
| 459 | 20250109 | 113600 | 6978049500 | 44100 | 44000 | 44100 | 44000 | 139 |
| 460 | 20250109 | 113500 | 6971920900 | 44050 | 44050 | 44100 | 44000 | 440 |
| 461 | 20250109 | 113400 | 6952541150 | 44100 | 44050 | 44100 | 44000 | 209 |
| 462 | 20250109 | 113300 | 6943337350 | 44000 | 44050 | 44100 | 44000 | 511 |
| 463 | 20250109 | 113200 | 6920825750 | 44000 | 44000 | 44050 | 44000 | 307 |
| 464 | 20250109 | 113100 | 6907313000 | 44050 | 44000 | 44050 | 44000 | 805 |
| 465 | 20250109 | 113000 | 6871861850 | 44000 | 43950 | 44050 | 43950 | 312 |
| 466 | 20250109 | 112900 | 6858134050 | 44000 | 44000 | 44050 | 43950 | 188 |
| 467 | 20250109 | 112800 | 6849860950 | 44000 | 44050 | 44050 | 43950 | 796 |
| 468 | 20250109 | 112700 | 6814824700 | 44000 | 44050 | 44050 | 44000 | 1609 |
| 469 | 20250109 | 112600 | 6743954650 | 44050 | 44050 | 44100 | 44050 | 307 |
| 470 | 20250109 | 112500 | 6730428250 | 44100 | 44100 | 44100 | 44050 | 694 |
| 471 | 20250109 | 112400 | 6699835900 | 44100 | 44050 | 44100 | 44050 | 279 |
| 472 | 20250109 | 112300 | 6687543900 | 44050 | 44100 | 44100 | 44050 | 111 |
| 473 | 20250109 | 112200 | 6682652300 | 44100 | 44050 | 44100 | 44050 | 1028 |
| 474 | 20250109 | 112100 | 6637321350 | 44100 | 44100 | 44100 | 44050 | 270 |
| 475 | 20250109 | 112000 | 6625423450 | 44100 | 44050 | 44150 | 44050 | 881 |
| 476 | 20250109 | 111900 | 6586573500 | 44100 | 44150 | 44150 | 44100 | 776 |
| 477 | 20250109 | 111800 | 6552343400 | 44150 | 44150 | 44150 | 44100 | 379 |
| 478 | 20250109 | 111700 | 6535626950 | 44150 | 44150 | 44150 | 44100 | 440 |
| 479 | 20250109 | 111600 | 6516201000 | 44100 | 44150 | 44150 | 44100 | 107 |
| 480 | 20250109 | 111500 | 6511479400 | 44100 | 44100 | 44150 | 44100 | 261 |
| 481 | 20250109 | 111400 | 6499967800 | 44200 | 44100 | 44200 | 44050 | 746 |
| 482 | 20250109 | 111300 | 6467048200 | 44100 | 44050 | 44100 | 44050 | 61 |
| 483 | 20250109 | 111200 | 6464359500 | 44100 | 44150 | 44150 | 44050 | 434 |
| 484 | 20250109 | 111100 | 6445214050 | 44200 | 44050 | 44200 | 44050 | 160 |
| 485 | 20250109 | 111000 | 6438156500 | 44050 | 44050 | 44100 | 44050 | 244 |
| 486 | 20250109 | 110900 | 6427406650 | 44050 | 44100 | 44200 | 44050 | 663 |
| 487 | 20250109 | 110800 | 6398154500 | 44050 | 44150 | 44150 | 44050 | 522 |
| 488 | 20250109 | 110700 | 6375151100 | 44100 | 44100 | 44150 | 44050 | 665 |
| 489 | 20250109 | 110600 | 6345823900 | 44150 | 44150 | 44150 | 44100 | 565 |
| 490 | 20250109 | 110500 | 6320880850 | 44150 | 44200 | 44200 | 44100 | 543 |
| 491 | 20250109 | 110400 | 6296927550 | 44150 | 44200 | 44250 | 44150 | 536 |
| 492 | 20250109 | 110300 | 6273245900 | 44200 | 44250 | 44250 | 44150 | 447 |
| 493 | 20250109 | 110200 | 6253489550 | 44250 | 44250 | 44250 | 44200 | 260 |
| 494 | 20250109 | 110100 | 6241995350 | 44250 | 44250 | 44250 | 44200 | 565 |
| 495 | 20250109 | 110000 | 6217007050 | 44200 | 44250 | 44250 | 44200 | 287 |
| 496 | 20250109 | 105900 | 6204312850 | 44200 | 44250 | 44250 | 44200 | 112 |
| 497 | 20250109 | 105800 | 6199358950 | 44200 | 44300 | 44300 | 44200 | 2334 |
| 498 | 20250109 | 105700 | 6096038500 | 44300 | 44350 | 44350 | 44300 | 375 |
| 499 | 20250109 | 105600 | 6079422550 | 44300 | 44300 | 44350 | 44300 | 107 |
| 500 | 20250109 | 105500 | 6074680650 | 44350 | 44400 | 44400 | 44300 | 1823 |
| 501 | 20250109 | 105400 | 5993850600 | 44400 | 44400 | 44400 | 44350 | 950 |
| 502 | 20250109 | 105300 | 5951677250 | 44400 | 44400 | 44400 | 44350 | 1530 |
| 503 | 20250109 | 105200 | 5883758250 | 44400 | 44400 | 44400 | 44350 | 1125 |
| 504 | 20250109 | 105100 | 5833821600 | 44400 | 44350 | 44400 | 44300 | 2331 |
| 505 | 20250109 | 105000 | 5730404250 | 44350 | 44300 | 44350 | 44250 | 572 |
| 506 | 20250109 | 104900 | 5705060150 | 44300 | 44300 | 44350 | 44250 | 330 |
| 507 | 20250109 | 104800 | 5690440150 | 44300 | 44350 | 44350 | 44300 | 51 |
| 508 | 20250109 | 104700 | 5688178850 | 44350 | 44250 | 44350 | 44250 | 1684 |
| 509 | 20250109 | 104600 | 5613573450 | 44300 | 44300 | 44350 | 44300 | 758 |
| 510 | 20250109 | 104500 | 5579986250 | 44350 | 44300 | 44350 | 44300 | 280 |
| 511 | 20250109 | 104400 | 5567578800 | 44300 | 44350 | 44350 | 44300 | 474 |
| 512 | 20250109 | 104300 | 5546568350 | 44350 | 44300 | 44350 | 44250 | 1933 |
| 513 | 20250109 | 104200 | 5460928000 | 44250 | 44300 | 44300 | 44250 | 1538 |
| 514 | 20250109 | 104100 | 5392857500 | 44300 | 44250 | 44300 | 44250 | 706 |
| 515 | 20250109 | 104000 | 5361616100 | 44300 | 44250 | 44300 | 44250 | 3976 |
| 516 | 20250109 | 103900 | 5185480900 | 44300 | 44300 | 44300 | 44250 | 537 |
| 517 | 20250109 | 103800 | 5161694650 | 44250 | 44250 | 44300 | 44250 | 307 |
| 518 | 20250109 | 103700 | 5148108800 | 44300 | 44200 | 44300 | 44200 | 1770 |
| 519 | 20250109 | 103600 | 5069783750 | 44250 | 44200 | 44250 | 44200 | 1187 |
| 520 | 20250109 | 103500 | 5017260950 | 44250 | 44250 | 44300 | 44250 | 785 |
| 521 | 20250109 | 103400 | 4982517400 | 44300 | 44200 | 44300 | 44200 | 4008 |
| 522 | 20250109 | 103300 | 4805155900 | 44250 | 44200 | 44250 | 44200 | 418 |
| 523 | 20250109 | 103200 | 4786679250 | 44250 | 44250 | 44250 | 44200 | 536 |
| 524 | 20250109 | 103100 | 4762984550 | 44200 | 44100 | 44200 | 44100 | 5801 |
| 525 | 20250109 | 103000 | 4506724850 | 44150 | 44100 | 44150 | 44100 | 388 |
| 526 | 20250109 | 102900 | 4489611750 | 44150 | 44150 | 44150 | 44100 | 80 |
| 527 | 20250109 | 102800 | 4486081200 | 44150 | 44100 | 44200 | 44100 | 1357 |
| 528 | 20250109 | 102700 | 4426168550 | 44100 | 44150 | 44150 | 44100 | 287 |
| 529 | 20250109 | 102600 | 4413509550 | 44150 | 44100 | 44150 | 44050 | 2027 |
| 530 | 20250109 | 102500 | 4324095550 | 44100 | 44100 | 44150 | 44100 | 829 |
| 531 | 20250109 | 102400 | 4287535250 | 44100 | 44150 | 44150 | 44100 | 101 |
| 532 | 20250109 | 102300 | 4283077800 | 44150 | 44150 | 44150 | 44100 | 703 |
| 533 | 20250109 | 102200 | 4252041650 | 44100 | 44150 | 44150 | 44100 | 472 |
| 534 | 20250109 | 102100 | 4231204550 | 44200 | 44150 | 44200 | 44150 | 217 |
| 535 | 20250109 | 102000 | 4221623400 | 44200 | 44100 | 44200 | 44100 | 2430 |
| 536 | 20250109 | 101900 | 4114355500 | 44100 | 44100 | 44150 | 44100 | 992 |
| 537 | 20250109 | 101800 | 4070595200 | 44100 | 44100 | 44150 | 44050 | 4642 |
| 538 | 20250109 | 101700 | 3865868300 | 44100 | 44100 | 44100 | 44050 | 388 |
| 539 | 20250109 | 101600 | 3848764250 | 44050 | 44050 | 44100 | 44050 | 332 |
| 540 | 20250109 | 101500 | 3834139150 | 44050 | 44100 | 44100 | 44050 | 995 |
| 541 | 20250109 | 101400 | 3790287000 | 44050 | 44050 | 44100 | 44050 | 76 |
| 542 | 20250109 | 101300 | 3786938050 | 44100 | 44100 | 44100 | 44050 | 259 |
| 543 | 20250109 | 101200 | 3775526900 | 44050 | 44050 | 44050 | 44000 | 555 |
| 544 | 20250109 | 101100 | 3751079200 | 44050 | 44050 | 44050 | 44000 | 293 |
| 545 | 20250109 | 101000 | 3738175750 | 44050 | 43950 | 44050 | 43950 | 926 |
| 546 | 20250109 | 100900 | 3697428050 | 44000 | 43900 | 44000 | 43900 | 1056 |
| 547 | 20250109 | 100800 | 3651002250 | 43900 | 44000 | 44000 | 43900 | 409 |
| 548 | 20250109 | 100700 | 3633025000 | 43950 | 44000 | 44050 | 43950 | 1030 |
| 549 | 20250109 | 100600 | 3587718800 | 44000 | 44000 | 44050 | 43950 | 304 |
| 550 | 20250109 | 100500 | 3574341550 | 43950 | 43950 | 44050 | 43950 | 394 |
| 551 | 20250109 | 100400 | 3557015550 | 43950 | 43950 | 44000 | 43950 | 909 |
| 552 | 20250109 | 100300 | 3517038400 | 43950 | 44000 | 44000 | 43950 | 722 |
| 553 | 20250109 | 100200 | 3485284400 | 44000 | 43950 | 44000 | 43950 | 371 |
| 554 | 20250109 | 100100 | 3468971400 | 44000 | 44000 | 44050 | 43950 | 884 |
| 555 | 20250109 | 100000 | 3430088250 | 44000 | 44000 | 44000 | 43950 | 854 |
| 556 | 20250109 | 095900 | 3392513100 | 44000 | 44050 | 44050 | 44000 | 741 |
| 557 | 20250109 | 095800 | 3359875000 | 44000 | 44000 | 44050 | 44000 | 522 |
| 558 | 20250109 | 095700 | 3336904750 | 44000 | 44000 | 44050 | 44000 | 221 |
| 559 | 20250109 | 095600 | 3327177750 | 44050 | 44000 | 44050 | 44000 | 2682 |
| 560 | 20250109 | 095500 | 3209058450 | 44000 | 44050 | 44050 | 44000 | 340 |
| 561 | 20250109 | 095400 | 3194086100 | 44000 | 44000 | 44050 | 44000 | 70 |
| 562 | 20250109 | 095300 | 3191006050 | 44050 | 43950 | 44050 | 43950 | 1445 |
| 563 | 20250109 | 095200 | 3127442050 | 43950 | 43950 | 44000 | 43950 | 54 |
| 564 | 20250109 | 095100 | 3125068200 | 43950 | 43950 | 44000 | 43950 | 342 |
| 565 | 20250109 | 095000 | 3110029850 | 44000 | 43950 | 44000 | 43900 | 1301 |
| 566 | 20250109 | 094900 | 3052815150 | 44000 | 43950 | 44000 | 43950 | 174 |
| 567 | 20250109 | 094800 | 3045166350 | 43950 | 43900 | 43950 | 43900 | 371 |
| 568 | 20250109 | 094700 | 3028862000 | 43900 | 43950 | 43950 | 43900 | 442 |
| 569 | 20250109 | 094600 | 3009447100 | 44000 | 44000 | 44000 | 43950 | 78 |
| 570 | 20250109 | 094500 | 3006016200 | 44000 | 43950 | 44000 | 43900 | 322 |
| 571 | 20250109 | 094400 | 2991864750 | 43950 | 43950 | 44000 | 43900 | 93 |
| 572 | 20250109 | 094300 | 2987776800 | 43950 | 43900 | 44000 | 43900 | 2192 |
| 573 | 20250109 | 094200 | 2891369850 | 43950 | 43900 | 43950 | 43900 | 340 |
| 574 | 20250109 | 094100 | 2876431050 | 43950 | 43950 | 44000 | 43900 | 2113 |
| 575 | 20250109 | 094000 | 2783617550 | 43950 | 43900 | 44000 | 43900 | 930 |
| 576 | 20250109 | 093900 | 2742737650 | 43950 | 43850 | 43950 | 43800 | 1169 |
| 577 | 20250109 | 093800 | 2691446900 | 43900 | 43850 | 43900 | 43850 | 557 |
| 578 | 20250109 | 093700 | 2667007750 | 43850 | 43850 | 43900 | 43850 | 1220 |
| 579 | 20250109 | 093600 | 2613488750 | 43850 | 43900 | 43900 | 43850 | 680 |
| 580 | 20250109 | 093500 | 2583652250 | 43900 | 43900 | 43950 | 43900 | 1038 |
| 581 | 20250109 | 093400 | 2538068850 | 43950 | 43900 | 43950 | 43900 | 1244 |
| 582 | 20250109 | 093300 | 2483424850 | 43900 | 43950 | 43950 | 43900 | 316 |
| 583 | 20250109 | 093200 | 2469547950 | 43900 | 43900 | 43950 | 43850 | 408 |
| 584 | 20250109 | 093100 | 2451625650 | 43850 | 43850 | 43900 | 43850 | 995 |
| 585 | 20250109 | 093000 | 2407985600 | 43800 | 43800 | 43850 | 43800 | 381 |
| 586 | 20250109 | 092900 | 2391294750 | 43800 | 43850 | 43850 | 43800 | 669 |
| 587 | 20250109 | 092800 | 2361969550 | 43850 | 43850 | 43900 | 43800 | 1920 |
| 588 | 20250109 | 092700 | 2277759400 | 43850 | 43900 | 43900 | 43850 | 1867 |
| 589 | 20250109 | 092600 | 2195823600 | 43850 | 43800 | 43900 | 43800 | 1468 |
| 590 | 20250109 | 092500 | 2131449650 | 43850 | 43850 | 43850 | 43800 | 482 |
| 591 | 20250109 | 092400 | 2110324550 | 43800 | 43800 | 43850 | 43750 | 1391 |
| 592 | 20250109 | 092300 | 2049390250 | 43850 | 43850 | 43850 | 43800 | 1275 |
| 593 | 20250109 | 092200 | 1993536200 | 43850 | 43750 | 43850 | 43750 | 1043 |
| 594 | 20250109 | 092100 | 1947846400 | 43750 | 43800 | 43850 | 43750 | 995 |
| 595 | 20250109 | 092000 | 1904285900 | 43800 | 43750 | 43850 | 43750 | 468 |
| 596 | 20250109 | 091900 | 1883795650 | 43800 | 43700 | 43800 | 43700 | 1354 |
| 597 | 20250109 | 091800 | 1824537650 | 43700 | 43750 | 43800 | 43700 | 543 |
| 598 | 20250109 | 091700 | 1800788850 | 43750 | 43750 | 43800 | 43700 | 1237 |
| 599 | 20250109 | 091600 | 1746671800 | 43750 | 43750 | 43800 | 43750 | 538 |
| 600 | 20250109 | 091500 | 1723127900 | 43750 | 43750 | 43800 | 43700 | 3896 |
| 601 | 20250109 | 091400 | 1552560100 | 43750 | 43750 | 43800 | 43750 | 475 |
| 602 | 20250109 | 091300 | 1531775450 | 43750 | 43750 | 43800 | 43750 | 909 |
| 603 | 20250109 | 091200 | 1492004400 | 43750 | 43700 | 43750 | 43650 | 1000 |
| 604 | 20250109 | 091100 | 1448297050 | 43700 | 43700 | 43800 | 43650 | 2234 |
| 605 | 20250109 | 091000 | 1350632650 | 43700 | 43650 | 43750 | 43600 | 3966 |
| 606 | 20250109 | 090900 | 1177409000 | 43600 | 43600 | 43650 | 43600 | 937 |
| 607 | 20250109 | 090800 | 1136545450 | 43650 | 43600 | 43650 | 43600 | 652 |
| 608 | 20250109 | 090700 | 1108088750 | 43600 | 43650 | 43650 | 43600 | 1663 |
| 609 | 20250109 | 090600 | 1035527500 | 43650 | 43650 | 43650 | 43600 | 1042 |
| 610 | 20250109 | 090500 | 990068300 | 43600 | 43600 | 43650 | 43550 | 4722 |
| 611 | 20250109 | 090400 | 784203100 | 43600 | 43700 | 43700 | 43600 | 3176 |
| 612 | 20250109 | 090300 | 645585500 | 43700 | 43650 | 43700 | 43650 | 2989 |
| 613 | 20250109 | 090200 | 514967650 | 43700 | 43700 | 43700 | 43650 | 1341 |
| 614 | 20250109 | 090100 | 456386700 | 43700 | 43700 | 43700 | 43650 | 4958 |
| 615 | 20250109 | 090000 | 239755800 | 43750 | 43700 | 43750 | 43700 | 5484 |