33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 191300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 8585 |
| 3 | 20250110 | 191200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250110 | 191100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250110 | 191000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250110 | 190900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250110 | 190800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250110 | 190700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250110 | 190600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250110 | 190500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250110 | 190400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250110 | 190300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250110 | 190200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250110 | 190100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250110 | 190000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250110 | 185900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250110 | 185800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250110 | 185700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250110 | 185600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250110 | 185500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250110 | 185400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250110 | 185300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250110 | 185200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250110 | 185100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250110 | 185000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250110 | 184900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250110 | 184800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250110 | 184700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250110 | 184600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250110 | 184500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250110 | 184400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250110 | 184300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 8585 |
| 33 | 20250110 | 184200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250110 | 184100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250110 | 184000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250110 | 183900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250110 | 183800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250110 | 183700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250110 | 183600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250110 | 183500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250110 | 183400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250110 | 183300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250110 | 183200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250110 | 183100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250110 | 183000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250110 | 182900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250110 | 182800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250110 | 182700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250110 | 182600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250110 | 182500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250110 | 182400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250110 | 182300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250110 | 182200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250110 | 182100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250110 | 182000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250110 | 181900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250110 | 181800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250110 | 181700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250110 | 181600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250110 | 181500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250110 | 181400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250110 | 181300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 8585 |
| 63 | 20250110 | 181200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250110 | 181100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250110 | 181000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250110 | 180900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250110 | 180800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250110 | 180700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250110 | 180600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250110 | 180500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250110 | 180400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250110 | 180300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250110 | 180200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250110 | 180100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250110 | 180000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250110 | 175900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250110 | 175800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250110 | 175700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250110 | 175600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250110 | 175500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250110 | 175400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250110 | 175300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250110 | 175200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250110 | 175100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250110 | 175000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250110 | 174900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250110 | 174800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250110 | 174700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250110 | 174600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250110 | 174500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250110 | 174400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250110 | 174300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 8585 |
| 93 | 20250110 | 174200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250110 | 174100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250110 | 174000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250110 | 173900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250110 | 173800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250110 | 173700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250110 | 173600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250110 | 173500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250110 | 173400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250110 | 173300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250110 | 173200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250110 | 173100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250110 | 173000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250110 | 172900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250110 | 172800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250110 | 172700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250110 | 172600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250110 | 172500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250110 | 172400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250110 | 172300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250110 | 172200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250110 | 172100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250110 | 172000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250110 | 171900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250110 | 171800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250110 | 171700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250110 | 171600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250110 | 171500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250110 | 171400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250110 | 171300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 8585 |
| 123 | 20250110 | 171200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250110 | 171100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250110 | 171000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250110 | 170900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250110 | 170800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250110 | 170700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250110 | 170600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250110 | 170500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250110 | 170400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250110 | 170300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250110 | 170200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250110 | 170100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250110 | 170000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250110 | 165900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250110 | 165800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250110 | 165700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250110 | 165600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250110 | 165500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250110 | 165400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250110 | 165300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250110 | 165200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250110 | 165100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250110 | 165000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250110 | 164900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250110 | 164800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250110 | 164700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250110 | 164600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250110 | 164500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250110 | 164400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250110 | 164300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 8585 |
| 153 | 20250110 | 164200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250110 | 164100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250110 | 164000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250110 | 163900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250110 | 163800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250110 | 163700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250110 | 163600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250110 | 163500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250110 | 163400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250110 | 163300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250110 | 163200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250110 | 163100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250110 | 163000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250110 | 162900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250110 | 162800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250110 | 162700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250110 | 162600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20250110 | 162500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250110 | 162400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250110 | 162300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250110 | 162200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250110 | 162100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250110 | 162000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250110 | 161900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250110 | 161800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250110 | 161700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250110 | 161600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250110 | 161500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20250110 | 161400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20250110 | 161300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 8585 |
| 183 | 20250110 | 161200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20250110 | 161100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20250110 | 161000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20250110 | 160900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20250110 | 160800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20250110 | 160700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20250110 | 160600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20250110 | 160500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20250110 | 160400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20250110 | 160300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20250110 | 160200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20250110 | 160100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20250110 | 160000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20250110 | 155900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20250110 | 155800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20250110 | 155700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20250110 | 155600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20250110 | 155500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20250110 | 155400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20250110 | 155300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20250110 | 155200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20250110 | 155100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20250110 | 155000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20250110 | 154900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20250110 | 154800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20250110 | 154700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20250110 | 154600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20250110 | 154500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20250110 | 154400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20250110 | 154300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 8585 |
| 213 | 20250110 | 154200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20250110 | 154100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20250110 | 154000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20250110 | 153900 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20250110 | 153800 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20250110 | 153700 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20250110 | 153600 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20250110 | 153500 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20250110 | 153400 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20250110 | 153300 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20250110 | 153200 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20250110 | 153100 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20250110 | 153000 | 14455451800 | 44200 | 44200 | 44200 | 44200 | 8585 |
| 226 | 20250110 | 152900 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20250110 | 152800 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20250110 | 152700 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20250110 | 152600 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20250110 | 152500 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20250110 | 152400 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20250110 | 152300 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20250110 | 152200 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20250110 | 152100 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20250110 | 152000 | 14075994800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20250110 | 151900 | 14075994800 | 44200 | 44200 | 44200 | 44150 | 107 |
| 237 | 20250110 | 151800 | 14071268250 | 44200 | 44250 | 44250 | 44150 | 225 |
| 238 | 20250110 | 151700 | 14061317750 | 44200 | 44150 | 44200 | 44150 | 489 |
| 239 | 20250110 | 151600 | 14039709900 | 44150 | 44250 | 44250 | 44150 | 521 |
| 240 | 20250110 | 151500 | 14016680100 | 44200 | 44200 | 44250 | 44200 | 310 |
| 241 | 20250110 | 151400 | 14002965650 | 44200 | 44200 | 44250 | 44150 | 765 |
| 242 | 20250110 | 151300 | 13969149000 | 44200 | 44150 | 44250 | 44150 | 2089 |
| 243 | 20250110 | 151200 | 13876818250 | 44150 | 44200 | 44200 | 44150 | 1421 |
| 244 | 20250110 | 151100 | 13814015350 | 44150 | 44200 | 44200 | 44150 | 367 |
| 245 | 20250110 | 151000 | 13797797500 | 44150 | 44100 | 44200 | 44100 | 655 |
| 246 | 20250110 | 150900 | 13768866100 | 44150 | 44100 | 44150 | 44100 | 1974 |
| 247 | 20250110 | 150800 | 13681724500 | 44100 | 44150 | 44200 | 44100 | 784 |
| 248 | 20250110 | 150700 | 13647102500 | 44100 | 44100 | 44150 | 44100 | 719 |
| 249 | 20250110 | 150600 | 13615373700 | 44100 | 44150 | 44150 | 44100 | 944 |
| 250 | 20250110 | 150500 | 13573705200 | 44150 | 44100 | 44150 | 44100 | 457 |
| 251 | 20250110 | 150400 | 13553539500 | 44100 | 44200 | 44200 | 44100 | 878 |
| 252 | 20250110 | 150300 | 13514763600 | 44200 | 44100 | 44200 | 44100 | 1124 |
| 253 | 20250110 | 150200 | 13465145700 | 44100 | 44150 | 44150 | 44100 | 507 |
| 254 | 20250110 | 150100 | 13442766750 | 44100 | 44100 | 44150 | 44100 | 464 |
| 255 | 20250110 | 150000 | 13422289750 | 44100 | 44100 | 44200 | 44100 | 1812 |
| 256 | 20250110 | 145900 | 13342280800 | 44100 | 44150 | 44150 | 44100 | 896 |
| 257 | 20250110 | 145800 | 13302738900 | 44100 | 44100 | 44150 | 44100 | 650 |
| 258 | 20250110 | 145700 | 13274050700 | 44150 | 44100 | 44150 | 44100 | 943 |
| 259 | 20250110 | 145600 | 13232437800 | 44100 | 44150 | 44200 | 44100 | 777 |
| 260 | 20250110 | 145500 | 13198122350 | 44150 | 44150 | 44200 | 44100 | 491 |
| 261 | 20250110 | 145400 | 13176428950 | 44150 | 44150 | 44200 | 44150 | 731 |
| 262 | 20250110 | 145300 | 13144126450 | 44200 | 44150 | 44200 | 44150 | 502 |
| 263 | 20250110 | 145200 | 13121942750 | 44150 | 44150 | 44200 | 44150 | 333 |
| 264 | 20250110 | 145100 | 13107240000 | 44150 | 44150 | 44200 | 44150 | 364 |
| 265 | 20250110 | 145000 | 13091158500 | 44150 | 44150 | 44200 | 44150 | 183 |
| 266 | 20250110 | 144900 | 13083074450 | 44200 | 44200 | 44250 | 44150 | 230 |
| 267 | 20250110 | 144800 | 13072908950 | 44200 | 44250 | 44250 | 44200 | 887 |
| 268 | 20250110 | 144700 | 13033699350 | 44200 | 44200 | 44250 | 44200 | 463 |
| 269 | 20250110 | 144600 | 13013220750 | 44200 | 44200 | 44250 | 44150 | 1121 |
| 270 | 20250110 | 144500 | 12963670900 | 44150 | 44100 | 44150 | 44050 | 752 |
| 271 | 20250110 | 144400 | 12930503950 | 44100 | 44100 | 44150 | 44100 | 368 |
| 272 | 20250110 | 144300 | 12914263600 | 44100 | 44100 | 44150 | 44100 | 320 |
| 273 | 20250110 | 144200 | 12900143100 | 44100 | 44100 | 44150 | 44100 | 202 |
| 274 | 20250110 | 144100 | 12891233100 | 44100 | 44100 | 44150 | 44050 | 510 |
| 275 | 20250110 | 144000 | 12868730400 | 44100 | 44100 | 44150 | 44050 | 336 |
| 276 | 20250110 | 143900 | 12853906550 | 44100 | 44150 | 44150 | 44100 | 106 |
| 277 | 20250110 | 143800 | 12849231250 | 44100 | 44050 | 44150 | 44050 | 469 |
| 278 | 20250110 | 143700 | 12828535550 | 44100 | 44050 | 44100 | 44050 | 969 |
| 279 | 20250110 | 143600 | 12785814750 | 44050 | 44100 | 44150 | 44050 | 747 |
| 280 | 20250110 | 143500 | 12752877500 | 44100 | 44150 | 44150 | 44100 | 225 |
| 281 | 20250110 | 143400 | 12742949150 | 44150 | 44100 | 44150 | 44100 | 379 |
| 282 | 20250110 | 143300 | 12726226350 | 44100 | 44100 | 44150 | 44100 | 502 |
| 283 | 20250110 | 143200 | 12704075150 | 44100 | 44150 | 44150 | 44100 | 322 |
| 284 | 20250110 | 143100 | 12689864500 | 44100 | 44200 | 44250 | 44100 | 347 |
| 285 | 20250110 | 143000 | 12674530800 | 44200 | 44250 | 44250 | 44150 | 1672 |
| 286 | 20250110 | 142900 | 12600614100 | 44250 | 44150 | 44250 | 44150 | 583 |
| 287 | 20250110 | 142800 | 12574850700 | 44150 | 44250 | 44250 | 44100 | 348 |
| 288 | 20250110 | 142700 | 12559473500 | 44200 | 44150 | 44250 | 44100 | 1558 |
| 289 | 20250110 | 142600 | 12490640600 | 44200 | 44200 | 44200 | 44150 | 538 |
| 290 | 20250110 | 142500 | 12466874850 | 44150 | 44150 | 44200 | 44150 | 172 |
| 291 | 20250110 | 142400 | 12459278450 | 44150 | 44150 | 44200 | 44150 | 140 |
| 292 | 20250110 | 142300 | 12453096950 | 44150 | 44150 | 44200 | 44150 | 475 |
| 293 | 20250110 | 142200 | 12432108000 | 44150 | 44150 | 44200 | 44100 | 1835 |
| 294 | 20250110 | 142100 | 12351079000 | 44100 | 44100 | 44200 | 44050 | 1456 |
| 295 | 20250110 | 142000 | 12286817900 | 44050 | 44100 | 44100 | 44050 | 560 |
| 296 | 20250110 | 141900 | 12262132900 | 44050 | 44100 | 44150 | 44050 | 312 |
| 297 | 20250110 | 141800 | 12248376450 | 44100 | 44100 | 44200 | 44100 | 1021 |
| 298 | 20250110 | 141700 | 12203303550 | 44150 | 44100 | 44150 | 44100 | 1020 |
| 299 | 20250110 | 141600 | 12158289750 | 44100 | 44100 | 44150 | 44050 | 1773 |
| 300 | 20250110 | 141500 | 12080078150 | 44050 | 44100 | 44100 | 44050 | 616 |
| 301 | 20250110 | 141400 | 12052927650 | 44050 | 44050 | 44100 | 44050 | 136 |
| 302 | 20250110 | 141300 | 12046934900 | 44050 | 44050 | 44100 | 44050 | 673 |
| 303 | 20250110 | 141200 | 12017286200 | 44050 | 44050 | 44100 | 44050 | 384 |
| 304 | 20250110 | 141100 | 12000357850 | 44050 | 44050 | 44100 | 44050 | 575 |
| 305 | 20250110 | 141000 | 11975013400 | 44050 | 44100 | 44100 | 44050 | 185 |
| 306 | 20250110 | 140900 | 11966861450 | 44100 | 44050 | 44100 | 44050 | 555 |
| 307 | 20250110 | 140800 | 11942396700 | 44050 | 44050 | 44100 | 44050 | 216 |
| 308 | 20250110 | 140700 | 11932881150 | 44100 | 44050 | 44100 | 44050 | 327 |
| 309 | 20250110 | 140600 | 11918474250 | 44100 | 44050 | 44150 | 44050 | 802 |
| 310 | 20250110 | 140500 | 11883114150 | 44050 | 44000 | 44100 | 44000 | 1828 |
| 311 | 20250110 | 140400 | 11802590950 | 44000 | 44050 | 44050 | 44000 | 906 |
| 312 | 20250110 | 140300 | 11762687900 | 44050 | 44050 | 44100 | 44050 | 326 |
| 313 | 20250110 | 140200 | 11748315950 | 44050 | 44050 | 44100 | 44050 | 144 |
| 314 | 20250110 | 140100 | 11741972650 | 44050 | 44050 | 44100 | 44050 | 336 |
| 315 | 20250110 | 140000 | 11727159700 | 44100 | 44050 | 44100 | 44050 | 489 |
| 316 | 20250110 | 135900 | 11705609200 | 44050 | 44050 | 44100 | 44050 | 148 |
| 317 | 20250110 | 135800 | 11699087700 | 44050 | 44050 | 44100 | 44050 | 413 |
| 318 | 20250110 | 135700 | 11680885650 | 44050 | 44050 | 44100 | 44050 | 270 |
| 319 | 20250110 | 135600 | 11668984900 | 44050 | 44100 | 44100 | 44050 | 495 |
| 320 | 20250110 | 135500 | 11647175600 | 44050 | 44050 | 44100 | 44050 | 467 |
| 321 | 20250110 | 135400 | 11626589000 | 44050 | 44050 | 44150 | 44050 | 269 |
| 322 | 20250110 | 135300 | 11614722050 | 44050 | 44100 | 44150 | 44050 | 423 |
| 323 | 20250110 | 135200 | 11596070650 | 44100 | 44100 | 44150 | 44050 | 587 |
| 324 | 20250110 | 135100 | 11570173650 | 44100 | 44000 | 44150 | 44000 | 1449 |
| 325 | 20250110 | 135000 | 11506284850 | 44050 | 44050 | 44050 | 44000 | 701 |
| 326 | 20250110 | 134900 | 11475410900 | 44000 | 44050 | 44050 | 44000 | 317 |
| 327 | 20250110 | 134800 | 11461462150 | 44000 | 44000 | 44050 | 44000 | 599 |
| 328 | 20250110 | 134700 | 11435101550 | 44000 | 44000 | 44050 | 44000 | 400 |
| 329 | 20250110 | 134600 | 11417486500 | 44050 | 44050 | 44100 | 44000 | 216 |
| 330 | 20250110 | 134500 | 11407976650 | 44050 | 44000 | 44100 | 44000 | 1008 |
| 331 | 20250110 | 134400 | 11363581000 | 44000 | 44050 | 44100 | 44000 | 606 |
| 332 | 20250110 | 134300 | 11336887650 | 44050 | 44050 | 44100 | 44050 | 115 |
| 333 | 20250110 | 134200 | 11331819800 | 44050 | 44050 | 44100 | 44050 | 650 |
| 334 | 20250110 | 134100 | 11303183200 | 44050 | 44050 | 44100 | 44050 | 408 |
| 335 | 20250110 | 134000 | 11285202200 | 44050 | 44100 | 44150 | 44000 | 919 |
| 336 | 20250110 | 133900 | 11244666050 | 44100 | 44100 | 44100 | 44050 | 1179 |
| 337 | 20250110 | 133800 | 11192702300 | 44050 | 44050 | 44100 | 44050 | 115 |
| 338 | 20250110 | 133700 | 11187635450 | 44050 | 44050 | 44100 | 44050 | 383 |
| 339 | 20250110 | 133600 | 11170761250 | 44050 | 44000 | 44100 | 44000 | 298 |
| 340 | 20250110 | 133500 | 11157631050 | 44000 | 44000 | 44050 | 44000 | 595 |
| 341 | 20250110 | 133400 | 11131447800 | 44000 | 44050 | 44050 | 44000 | 494 |
| 342 | 20250110 | 133300 | 11109696300 | 44100 | 44050 | 44200 | 44000 | 4828 |
| 343 | 20250110 | 133200 | 10896776550 | 44050 | 44050 | 44100 | 44050 | 228 |
| 344 | 20250110 | 133100 | 10886729200 | 44050 | 44050 | 44100 | 44050 | 233 |
| 345 | 20250110 | 133000 | 10876464650 | 44050 | 44050 | 44100 | 44050 | 572 |
| 346 | 20250110 | 132900 | 10851255900 | 44050 | 44050 | 44100 | 44050 | 201 |
| 347 | 20250110 | 132800 | 10842398850 | 44050 | 44100 | 44100 | 44050 | 195 |
| 348 | 20250110 | 132700 | 10833806650 | 44050 | 44050 | 44100 | 44050 | 391 |
| 349 | 20250110 | 132600 | 10816570950 | 44050 | 44050 | 44100 | 44050 | 412 |
| 350 | 20250110 | 132500 | 10798418750 | 44100 | 44050 | 44100 | 44050 | 260 |
| 351 | 20250110 | 132400 | 10786957650 | 44050 | 44150 | 44150 | 44000 | 1062 |
| 352 | 20250110 | 132300 | 10740138500 | 44150 | 44050 | 44200 | 44000 | 4665 |
| 353 | 20250110 | 132200 | 10534282650 | 44050 | 44100 | 44150 | 44050 | 722 |
| 354 | 20250110 | 132100 | 10502433050 | 44100 | 44100 | 44150 | 44050 | 312 |
| 355 | 20250110 | 132000 | 10488664100 | 44100 | 44050 | 44100 | 44050 | 623 |
| 356 | 20250110 | 131900 | 10461196500 | 44050 | 44050 | 44100 | 44000 | 2247 |
| 357 | 20250110 | 131800 | 10362172700 | 44050 | 44050 | 44100 | 44050 | 227 |
| 358 | 20250110 | 131700 | 10352169300 | 44050 | 44050 | 44100 | 44050 | 168 |
| 359 | 20250110 | 131600 | 10344766950 | 44100 | 44050 | 44100 | 44050 | 272 |
| 360 | 20250110 | 131500 | 10332778100 | 44050 | 44050 | 44100 | 44050 | 448 |
| 361 | 20250110 | 131400 | 10313036300 | 44050 | 44050 | 44100 | 44050 | 132 |
| 362 | 20250110 | 131300 | 10307220550 | 44050 | 44050 | 44100 | 44050 | 328 |
| 363 | 20250110 | 131200 | 10292763150 | 44050 | 44100 | 44100 | 44050 | 563 |
| 364 | 20250110 | 131100 | 10267938200 | 44100 | 44100 | 44150 | 44100 | 685 |
| 365 | 20250110 | 131000 | 10237711100 | 44100 | 44100 | 44150 | 44100 | 154 |
| 366 | 20250110 | 130900 | 10230919600 | 44150 | 44100 | 44150 | 44100 | 217 |
| 367 | 20250110 | 130800 | 10221344800 | 44100 | 44150 | 44200 | 44100 | 514 |
| 368 | 20250110 | 130700 | 10198652400 | 44150 | 44150 | 44200 | 44100 | 344 |
| 369 | 20250110 | 130600 | 10183470600 | 44150 | 44150 | 44200 | 44100 | 348 |
| 370 | 20250110 | 130500 | 10168101600 | 44150 | 44050 | 44200 | 44050 | 561 |
| 371 | 20250110 | 130400 | 10143353850 | 44050 | 44050 | 44100 | 44050 | 255 |
| 372 | 20250110 | 130300 | 10132118750 | 44050 | 44050 | 44100 | 44050 | 310 |
| 373 | 20250110 | 130200 | 10118457750 | 44050 | 44100 | 44150 | 44050 | 796 |
| 374 | 20250110 | 130100 | 10083344000 | 44150 | 44100 | 44150 | 44100 | 184 |
| 375 | 20250110 | 130000 | 10075227000 | 44100 | 44150 | 44150 | 44100 | 420 |
| 376 | 20250110 | 125900 | 10056694800 | 44100 | 44100 | 44100 | 44100 | 85 |
| 377 | 20250110 | 125800 | 10052946300 | 44100 | 44100 | 44100 | 44100 | 112 |
| 378 | 20250110 | 125700 | 10048007100 | 44100 | 44100 | 44100 | 44050 | 597 |
| 379 | 20250110 | 125600 | 10021683600 | 44050 | 44050 | 44100 | 44050 | 314 |
| 380 | 20250110 | 125500 | 10007851200 | 44050 | 44100 | 44150 | 44050 | 369 |
| 381 | 20250110 | 125400 | 9991578400 | 44100 | 44100 | 44150 | 44050 | 376 |
| 382 | 20250110 | 125300 | 9974981400 | 44050 | 44050 | 44100 | 44050 | 331 |
| 383 | 20250110 | 125200 | 9960399150 | 44050 | 44050 | 44100 | 44050 | 196 |
| 384 | 20250110 | 125100 | 9951765000 | 44150 | 44100 | 44150 | 44050 | 596 |
| 385 | 20250110 | 125000 | 9925488000 | 44050 | 44100 | 44100 | 44050 | 109 |
| 386 | 20250110 | 124900 | 9920681200 | 44100 | 44100 | 44150 | 44100 | 332 |
| 387 | 20250110 | 124800 | 9906037050 | 44150 | 44100 | 44150 | 44100 | 450 |
| 388 | 20250110 | 124700 | 9886173850 | 44100 | 44100 | 44150 | 44100 | 177 |
| 389 | 20250110 | 124600 | 9878364000 | 44100 | 44150 | 44150 | 44100 | 172 |
| 390 | 20250110 | 124500 | 9870774950 | 44100 | 44100 | 44150 | 44100 | 481 |
| 391 | 20250110 | 124400 | 9849554200 | 44150 | 44150 | 44150 | 44100 | 176 |
| 392 | 20250110 | 124300 | 9841789000 | 44100 | 44100 | 44150 | 44100 | 371 |
| 393 | 20250110 | 124200 | 9825411100 | 44100 | 44100 | 44150 | 44100 | 121 |
| 394 | 20250110 | 124100 | 9820072050 | 44150 | 44150 | 44200 | 44150 | 159 |
| 395 | 20250110 | 124000 | 9813052100 | 44150 | 44100 | 44200 | 44050 | 370 |
| 396 | 20250110 | 123900 | 9796718550 | 44100 | 44200 | 44200 | 44100 | 237 |
| 397 | 20250110 | 123800 | 9786260000 | 44150 | 44200 | 44200 | 44100 | 304 |
| 398 | 20250110 | 123700 | 9772824850 | 44200 | 44200 | 44250 | 44150 | 484 |
| 399 | 20250110 | 123600 | 9751430900 | 44150 | 44150 | 44200 | 44150 | 167 |
| 400 | 20250110 | 123500 | 9744053950 | 44150 | 44150 | 44150 | 44150 | 32 |
| 401 | 20250110 | 123400 | 9742641150 | 44150 | 44200 | 44250 | 44150 | 375 |
| 402 | 20250110 | 123300 | 9726065250 | 44250 | 44200 | 44250 | 44200 | 150 |
| 403 | 20250110 | 123200 | 9719432600 | 44150 | 44100 | 44150 | 44100 | 399 |
| 404 | 20250110 | 123100 | 9701819050 | 44100 | 44200 | 44200 | 44100 | 581 |
| 405 | 20250110 | 123000 | 9676152250 | 44150 | 44150 | 44200 | 44150 | 175 |
| 406 | 20250110 | 122900 | 9668425950 | 44150 | 44100 | 44200 | 44100 | 355 |
| 407 | 20250110 | 122800 | 9652746350 | 44100 | 44150 | 44150 | 44100 | 151 |
| 408 | 20250110 | 122700 | 9646083600 | 44150 | 44100 | 44150 | 44100 | 226 |
| 409 | 20250110 | 122600 | 9636114150 | 44100 | 44100 | 44150 | 44100 | 225 |
| 410 | 20250110 | 122500 | 9626183100 | 44150 | 44100 | 44150 | 44100 | 152 |
| 411 | 20250110 | 122400 | 9619472900 | 44100 | 44100 | 44150 | 44100 | 65 |
| 412 | 20250110 | 122300 | 9616606350 | 44150 | 44100 | 44150 | 44050 | 487 |
| 413 | 20250110 | 122200 | 9595117400 | 44100 | 44100 | 44150 | 44050 | 199 |
| 414 | 20250110 | 122100 | 9586338700 | 44150 | 44100 | 44150 | 44100 | 139 |
| 415 | 20250110 | 122000 | 9580206100 | 44150 | 44050 | 44150 | 44050 | 225 |
| 416 | 20250110 | 121900 | 9570286000 | 44050 | 44100 | 44150 | 44050 | 216 |
| 417 | 20250110 | 121800 | 9560758500 | 44100 | 44100 | 44150 | 44100 | 116 |
| 418 | 20250110 | 121700 | 9555638950 | 44150 | 44150 | 44150 | 44100 | 215 |
| 419 | 20250110 | 121600 | 9546148050 | 44100 | 44050 | 44100 | 44050 | 294 |
| 420 | 20250110 | 121500 | 9533185750 | 44100 | 44100 | 44150 | 44100 | 634 |
| 421 | 20250110 | 121400 | 9505209350 | 44100 | 44100 | 44150 | 44100 | 56 |
| 422 | 20250110 | 121300 | 9502738050 | 44100 | 44100 | 44150 | 44100 | 128 |
| 423 | 20250110 | 121200 | 9497088900 | 44100 | 44050 | 44100 | 44050 | 443 |
| 424 | 20250110 | 121100 | 9477561400 | 44100 | 44050 | 44100 | 44050 | 124 |
| 425 | 20250110 | 121000 | 9472095500 | 44100 | 44100 | 44100 | 44050 | 206 |
| 426 | 20250110 | 120900 | 9463014200 | 44050 | 44100 | 44100 | 44050 | 415 |
| 427 | 20250110 | 120800 | 9444717450 | 44150 | 44050 | 44150 | 44050 | 252 |
| 428 | 20250110 | 120700 | 9433614050 | 44050 | 44100 | 44100 | 44050 | 264 |
| 429 | 20250110 | 120600 | 9421972900 | 44050 | 44050 | 44050 | 44000 | 174 |
| 430 | 20250110 | 120500 | 9414309650 | 44050 | 44050 | 44050 | 44000 | 248 |
| 431 | 20250110 | 120400 | 9403394700 | 44050 | 44100 | 44100 | 44050 | 643 |
| 432 | 20250110 | 120300 | 9375050300 | 44050 | 44050 | 44100 | 44050 | 167 |
| 433 | 20250110 | 120200 | 9367692150 | 44050 | 44050 | 44100 | 44050 | 173 |
| 434 | 20250110 | 120100 | 9360071350 | 44050 | 44050 | 44200 | 44050 | 1548 |
| 435 | 20250110 | 120000 | 9291739950 | 44050 | 44050 | 44100 | 44050 | 396 |
| 436 | 20250110 | 115900 | 9274296100 | 44050 | 44050 | 44100 | 44050 | 259 |
| 437 | 20250110 | 115800 | 9262876500 | 44050 | 44050 | 44100 | 44050 | 588 |
| 438 | 20250110 | 115700 | 9236963800 | 44050 | 44050 | 44100 | 44050 | 265 |
| 439 | 20250110 | 115600 | 9225288900 | 44050 | 44150 | 44150 | 44050 | 695 |
| 440 | 20250110 | 115500 | 9194634950 | 44100 | 44150 | 44200 | 44100 | 791 |
| 441 | 20250110 | 115400 | 9159691500 | 44150 | 44150 | 44200 | 44150 | 91 |
| 442 | 20250110 | 115300 | 9155672100 | 44150 | 44100 | 44250 | 44100 | 739 |
| 443 | 20250110 | 115200 | 9123013500 | 44100 | 44100 | 44150 | 44100 | 307 |
| 444 | 20250110 | 115100 | 9109463100 | 44150 | 44100 | 44150 | 44100 | 175 |
| 445 | 20250110 | 115000 | 9101741400 | 44150 | 44150 | 44150 | 44100 | 382 |
| 446 | 20250110 | 114900 | 9084878550 | 44150 | 44100 | 44150 | 44100 | 254 |
| 447 | 20250110 | 114800 | 9073673900 | 44150 | 44150 | 44200 | 44100 | 199 |
| 448 | 20250110 | 114700 | 9064885200 | 44150 | 44100 | 44200 | 44100 | 749 |
| 449 | 20250110 | 114600 | 9031819450 | 44100 | 44100 | 44150 | 44050 | 322 |
| 450 | 20250110 | 114500 | 9017617400 | 44100 | 44100 | 44150 | 44050 | 753 |
| 451 | 20250110 | 114400 | 8984409900 | 44050 | 44050 | 44100 | 44050 | 238 |
| 452 | 20250110 | 114300 | 8973917450 | 44050 | 44100 | 44150 | 44050 | 1096 |
| 453 | 20250110 | 114200 | 8925583700 | 44100 | 44150 | 44150 | 44100 | 224 |
| 454 | 20250110 | 114100 | 8915704250 | 44100 | 44050 | 44200 | 44050 | 2013 |
| 455 | 20250110 | 114000 | 8826891800 | 44050 | 44100 | 44100 | 44050 | 612 |
| 456 | 20250110 | 113900 | 8799903950 | 44100 | 44100 | 44150 | 44100 | 224 |
| 457 | 20250110 | 113800 | 8790018300 | 44100 | 44100 | 44150 | 44100 | 383 |
| 458 | 20250110 | 113700 | 8773121200 | 44100 | 44100 | 44150 | 44100 | 160 |
| 459 | 20250110 | 113600 | 8766060600 | 44100 | 44100 | 44150 | 44100 | 219 |
| 460 | 20250110 | 113500 | 8756394700 | 44150 | 44100 | 44150 | 44100 | 89 |
| 461 | 20250110 | 113400 | 8752468000 | 44100 | 44100 | 44150 | 44100 | 521 |
| 462 | 20250110 | 113300 | 8729485850 | 44100 | 44100 | 44150 | 44100 | 460 |
| 463 | 20250110 | 113200 | 8709189400 | 44100 | 44100 | 44150 | 44100 | 207 |
| 464 | 20250110 | 113100 | 8700055450 | 44150 | 44100 | 44150 | 44100 | 313 |
| 465 | 20250110 | 113000 | 8686246200 | 44100 | 44150 | 44150 | 44100 | 267 |
| 466 | 20250110 | 112900 | 8674462950 | 44100 | 44100 | 44150 | 44100 | 182 |
| 467 | 20250110 | 112800 | 8666436450 | 44100 | 44150 | 44150 | 44100 | 158 |
| 468 | 20250110 | 112700 | 8659462950 | 44100 | 44150 | 44150 | 44100 | 603 |
| 469 | 20250110 | 112600 | 8632850950 | 44200 | 44150 | 44200 | 44150 | 91 |
| 470 | 20250110 | 112500 | 8628831250 | 44150 | 44150 | 44200 | 44100 | 503 |
| 471 | 20250110 | 112400 | 8606621250 | 44150 | 44150 | 44200 | 44100 | 299 |
| 472 | 20250110 | 112300 | 8593411350 | 44150 | 44150 | 44200 | 44150 | 206 |
| 473 | 20250110 | 112200 | 8584316350 | 44200 | 44100 | 44250 | 44100 | 677 |
| 474 | 20250110 | 112100 | 8554405500 | 44100 | 44100 | 44200 | 44100 | 712 |
| 475 | 20250110 | 112000 | 8522961250 | 44150 | 44200 | 44200 | 44100 | 608 |
| 476 | 20250110 | 111900 | 8496108600 | 44200 | 44250 | 44250 | 44200 | 429 |
| 477 | 20250110 | 111800 | 8477136300 | 44200 | 44200 | 44200 | 44200 | 88 |
| 478 | 20250110 | 111700 | 8473246700 | 44200 | 44200 | 44250 | 44200 | 177 |
| 479 | 20250110 | 111600 | 8465418900 | 44200 | 44250 | 44250 | 44150 | 319 |
| 480 | 20250110 | 111500 | 8451319900 | 44200 | 44200 | 44250 | 44200 | 114 |
| 481 | 20250110 | 111400 | 8446279350 | 44250 | 44250 | 44250 | 44200 | 303 |
| 482 | 20250110 | 111300 | 8432874200 | 44200 | 44150 | 44250 | 44150 | 243 |
| 483 | 20250110 | 111200 | 8422132200 | 44150 | 44200 | 44250 | 44150 | 202 |
| 484 | 20250110 | 111100 | 8413204400 | 44200 | 44200 | 44250 | 44200 | 164 |
| 485 | 20250110 | 111000 | 8405950900 | 44200 | 44200 | 44250 | 44150 | 208 |
| 486 | 20250110 | 110900 | 8396756350 | 44200 | 44200 | 44250 | 44200 | 239 |
| 487 | 20250110 | 110800 | 8386190900 | 44200 | 44150 | 44250 | 44150 | 374 |
| 488 | 20250110 | 110700 | 8369657650 | 44150 | 44100 | 44150 | 44100 | 337 |
| 489 | 20250110 | 110600 | 8354782000 | 44100 | 44150 | 44150 | 44100 | 145 |
| 490 | 20250110 | 110500 | 8348385750 | 44150 | 44100 | 44150 | 44100 | 263 |
| 491 | 20250110 | 110400 | 8336777250 | 44100 | 44150 | 44150 | 44100 | 570 |
| 492 | 20250110 | 110300 | 8311622150 | 44150 | 44200 | 44200 | 44150 | 209 |
| 493 | 20250110 | 110200 | 8302391650 | 44200 | 44200 | 44250 | 44200 | 4835 |
| 494 | 20250110 | 110100 | 8088598500 | 44200 | 44150 | 44200 | 44150 | 229 |
| 495 | 20250110 | 110000 | 8078487350 | 44200 | 44150 | 44200 | 44150 | 570 |
| 496 | 20250110 | 105900 | 8053317400 | 44150 | 44150 | 44200 | 44150 | 324 |
| 497 | 20250110 | 105800 | 8039001350 | 44150 | 44150 | 44200 | 44150 | 776 |
| 498 | 20250110 | 105700 | 8004737650 | 44150 | 44150 | 44200 | 44150 | 368 |
| 499 | 20250110 | 105600 | 7988484350 | 44150 | 44150 | 44200 | 44150 | 370 |
| 500 | 20250110 | 105500 | 7972133000 | 44150 | 44200 | 44200 | 44150 | 290 |
| 501 | 20250110 | 105400 | 7959320350 | 44150 | 44150 | 44200 | 44150 | 263 |
| 502 | 20250110 | 105300 | 7947702050 | 44150 | 44200 | 44250 | 44150 | 556 |
| 503 | 20250110 | 105200 | 7923122850 | 44200 | 44200 | 44300 | 44150 | 3789 |
| 504 | 20250110 | 105100 | 7755556950 | 44200 | 44200 | 44200 | 44150 | 3886 |
| 505 | 20250110 | 105000 | 7583799550 | 44150 | 44150 | 44200 | 44150 | 437 |
| 506 | 20250110 | 104900 | 7564499500 | 44150 | 44150 | 44200 | 44150 | 176 |
| 507 | 20250110 | 104800 | 7556727450 | 44150 | 44150 | 44200 | 44150 | 410 |
| 508 | 20250110 | 104700 | 7538619150 | 44150 | 44150 | 44200 | 44150 | 195 |
| 509 | 20250110 | 104600 | 7530004250 | 44150 | 44150 | 44200 | 44150 | 333 |
| 510 | 20250110 | 104500 | 7515301000 | 44200 | 44150 | 44200 | 44150 | 203 |
| 511 | 20250110 | 104400 | 7506329900 | 44150 | 44050 | 44200 | 44050 | 666 |
| 512 | 20250110 | 104300 | 7476940450 | 44050 | 44100 | 44100 | 44050 | 221 |
| 513 | 20250110 | 104200 | 7467196900 | 44050 | 44050 | 44100 | 44050 | 227 |
| 514 | 20250110 | 104100 | 7457195100 | 44050 | 44100 | 44100 | 44000 | 201 |
| 515 | 20250110 | 104000 | 7448342150 | 44050 | 44100 | 44100 | 44050 | 758 |
| 516 | 20250110 | 103900 | 7414935300 | 44050 | 44050 | 44100 | 44050 | 543 |
| 517 | 20250110 | 103800 | 7391016100 | 44050 | 44100 | 44150 | 44050 | 329 |
| 518 | 20250110 | 103700 | 7376504250 | 44100 | 44150 | 44150 | 44100 | 225 |
| 519 | 20250110 | 103600 | 7366571700 | 44150 | 44200 | 44200 | 44150 | 383 |
| 520 | 20250110 | 103500 | 7349645850 | 44200 | 44200 | 44250 | 44150 | 1903 |
| 521 | 20250110 | 103400 | 7265539100 | 44200 | 44200 | 44250 | 44200 | 344 |
| 522 | 20250110 | 103300 | 7250319300 | 44200 | 44200 | 44250 | 44200 | 91 |
| 523 | 20250110 | 103200 | 7246296400 | 44200 | 44100 | 44250 | 44100 | 585 |
| 524 | 20250110 | 103100 | 7220441100 | 44150 | 44200 | 44250 | 44100 | 1443 |
| 525 | 20250110 | 103000 | 7156688350 | 44250 | 44250 | 44250 | 44200 | 50 |
| 526 | 20250110 | 102900 | 7154476600 | 44250 | 44100 | 44250 | 44100 | 670 |
| 527 | 20250110 | 102800 | 7124868500 | 44100 | 44150 | 44150 | 44050 | 149 |
| 528 | 20250110 | 102700 | 7118291800 | 44150 | 44150 | 44150 | 44100 | 599 |
| 529 | 20250110 | 102600 | 7091870450 | 44100 | 44150 | 44150 | 44100 | 266 |
| 530 | 20250110 | 102500 | 7080128000 | 44100 | 44100 | 44150 | 44100 | 224 |
| 531 | 20250110 | 102400 | 7070247600 | 44100 | 44100 | 44150 | 44100 | 165 |
| 532 | 20250110 | 102300 | 7062965850 | 44050 | 44050 | 44100 | 44050 | 897 |
| 533 | 20250110 | 102200 | 7023431000 | 44050 | 44050 | 44100 | 44000 | 1190 |
| 534 | 20250110 | 102100 | 6970995150 | 44100 | 44000 | 44100 | 44000 | 5048 |
| 535 | 20250110 | 102000 | 6748850300 | 44050 | 44000 | 44050 | 44000 | 179 |
| 536 | 20250110 | 101900 | 6740973650 | 44000 | 44000 | 44050 | 44000 | 273 |
| 537 | 20250110 | 101800 | 6728961300 | 44000 | 44050 | 44050 | 44000 | 1140 |
| 538 | 20250110 | 101700 | 6678744550 | 44100 | 44050 | 44100 | 44050 | 107 |
| 539 | 20250110 | 101600 | 6674029050 | 44050 | 44050 | 44100 | 44050 | 250 |
| 540 | 20250110 | 101500 | 6663016500 | 44050 | 44100 | 44100 | 44050 | 117 |
| 541 | 20250110 | 101400 | 6657857050 | 44050 | 44050 | 44100 | 44050 | 151 |
| 542 | 20250110 | 101300 | 6651200800 | 44050 | 44100 | 44100 | 44050 | 30 |
| 543 | 20250110 | 101200 | 6649878500 | 44050 | 44100 | 44100 | 44050 | 179 |
| 544 | 20250110 | 101100 | 6641993450 | 44050 | 44050 | 44100 | 44050 | 266 |
| 545 | 20250110 | 101000 | 6630263100 | 44050 | 44000 | 44100 | 44000 | 1061 |
| 546 | 20250110 | 100900 | 6583515850 | 44000 | 44000 | 44050 | 44000 | 186 |
| 547 | 20250110 | 100800 | 6575331000 | 44050 | 44050 | 44050 | 44000 | 288 |
| 548 | 20250110 | 100700 | 6562645000 | 44050 | 44050 | 44050 | 44000 | 174 |
| 549 | 20250110 | 100600 | 6554983100 | 44050 | 44100 | 44100 | 44050 | 43 |
| 550 | 20250110 | 100500 | 6553087300 | 44100 | 44050 | 44100 | 43950 | 1204 |
| 551 | 20250110 | 100400 | 6500085800 | 44000 | 44050 | 44050 | 44000 | 246 |
| 552 | 20250110 | 100300 | 6489249750 | 44050 | 44000 | 44100 | 44000 | 992 |
| 553 | 20250110 | 100200 | 6445567050 | 44000 | 44050 | 44050 | 44000 | 814 |
| 554 | 20250110 | 100100 | 6409710400 | 44050 | 44150 | 44150 | 44050 | 2084 |
| 555 | 20250110 | 100000 | 6317814200 | 44150 | 44150 | 44150 | 44100 | 259 |
| 556 | 20250110 | 095900 | 6306385800 | 44150 | 44150 | 44150 | 44150 | 363 |
| 557 | 20250110 | 095800 | 6290359350 | 44150 | 44200 | 44200 | 44100 | 545 |
| 558 | 20250110 | 095700 | 6266297100 | 44150 | 44150 | 44200 | 44150 | 556 |
| 559 | 20250110 | 095600 | 6241730150 | 44150 | 44150 | 44200 | 44100 | 402 |
| 560 | 20250110 | 095500 | 6223984300 | 44150 | 44100 | 44150 | 44100 | 575 |
| 561 | 20250110 | 095400 | 6198598300 | 44150 | 44150 | 44150 | 44100 | 727 |
| 562 | 20250110 | 095300 | 6166524500 | 44150 | 44050 | 44150 | 44050 | 376 |
| 563 | 20250110 | 095200 | 6149943550 | 44050 | 44000 | 44050 | 43900 | 2867 |
| 564 | 20250110 | 095100 | 6023868050 | 44000 | 43900 | 44000 | 43900 | 101 |
| 565 | 20250110 | 095000 | 6019428650 | 43950 | 44000 | 44000 | 43950 | 732 |
| 566 | 20250110 | 094900 | 5987255450 | 44000 | 43950 | 44000 | 43950 | 2582 |
| 567 | 20250110 | 094800 | 5873773300 | 44000 | 43950 | 44000 | 43950 | 610 |
| 568 | 20250110 | 094700 | 5846962850 | 43950 | 43900 | 43950 | 43900 | 243 |
| 569 | 20250110 | 094600 | 5836283200 | 43900 | 43900 | 44000 | 43850 | 6890 |
| 570 | 20250110 | 094500 | 5533880050 | 43900 | 43900 | 43900 | 43850 | 4280 |
| 571 | 20250110 | 094400 | 5345996050 | 43850 | 43850 | 43900 | 43850 | 175 |
| 572 | 20250110 | 094300 | 5338318200 | 43900 | 43900 | 43900 | 43850 | 763 |
| 573 | 20250110 | 094200 | 5304831950 | 43900 | 43900 | 43900 | 43850 | 405 |
| 574 | 20250110 | 094100 | 5287064500 | 43850 | 43900 | 43900 | 43850 | 357 |
| 575 | 20250110 | 094000 | 5271393700 | 43900 | 43900 | 43900 | 43850 | 546 |
| 576 | 20250110 | 093900 | 5247431150 | 43900 | 43900 | 43900 | 43850 | 1253 |
| 577 | 20250110 | 093800 | 5192440450 | 43900 | 43900 | 43900 | 43850 | 1551 |
| 578 | 20250110 | 093700 | 5124386300 | 43850 | 43850 | 43900 | 43850 | 918 |
| 579 | 20250110 | 093600 | 5084113850 | 43900 | 43850 | 43900 | 43850 | 895 |
| 580 | 20250110 | 093500 | 5044839650 | 43900 | 43900 | 43900 | 43850 | 217 |
| 581 | 20250110 | 093400 | 5035321700 | 43900 | 43900 | 43900 | 43850 | 1961 |
| 582 | 20250110 | 093300 | 4949298950 | 43850 | 43900 | 43950 | 43850 | 3452 |
| 583 | 20250110 | 093200 | 4797775650 | 43900 | 43950 | 43950 | 43900 | 65 |
| 584 | 20250110 | 093100 | 4794919400 | 43900 | 43950 | 43950 | 43900 | 492 |
| 585 | 20250110 | 093000 | 4773315300 | 43900 | 43950 | 43950 | 43900 | 477 |
| 586 | 20250110 | 092900 | 4752353600 | 43900 | 43950 | 43950 | 43900 | 65 |
| 587 | 20250110 | 092800 | 4749498300 | 43950 | 43900 | 43950 | 43900 | 330 |
| 588 | 20250110 | 092700 | 4735002850 | 43900 | 43950 | 43950 | 43900 | 60 |
| 589 | 20250110 | 092600 | 4732366600 | 43950 | 43900 | 43950 | 43850 | 3023 |
| 590 | 20250110 | 092500 | 4599637300 | 43900 | 43900 | 43900 | 43850 | 1031 |
| 591 | 20250110 | 092400 | 4554394400 | 43900 | 43900 | 43900 | 43850 | 451 |
| 592 | 20250110 | 092300 | 4534603400 | 43850 | 43900 | 43900 | 43850 | 3197 |
| 593 | 20250110 | 092200 | 4394301200 | 43900 | 43900 | 43950 | 43900 | 1889 |
| 594 | 20250110 | 092100 | 4311361900 | 43900 | 43900 | 43950 | 43850 | 1576 |
| 595 | 20250110 | 092000 | 4242189800 | 43900 | 43900 | 43950 | 43850 | 6865 |
| 596 | 20250110 | 091900 | 3940950200 | 43900 | 43950 | 43950 | 43850 | 9107 |
| 597 | 20250110 | 091800 | 3541236100 | 43900 | 43900 | 43950 | 43900 | 3063 |
| 598 | 20250110 | 091700 | 3406763450 | 43950 | 44000 | 44000 | 43900 | 1555 |
| 599 | 20250110 | 091600 | 3338436800 | 44000 | 44000 | 44050 | 43950 | 5459 |
| 600 | 20250110 | 091500 | 3098258400 | 44000 | 44050 | 44050 | 44000 | 1873 |
| 601 | 20250110 | 091400 | 3015803650 | 44050 | 44050 | 44050 | 44000 | 2672 |
| 602 | 20250110 | 091300 | 2898103050 | 44050 | 44000 | 44050 | 44000 | 7557 |
| 603 | 20250110 | 091200 | 2565422100 | 44000 | 44100 | 44100 | 44000 | 15642 |
| 604 | 20250110 | 091100 | 1876779350 | 44050 | 44200 | 44200 | 44050 | 6487 |
| 605 | 20250110 | 091000 | 1590518900 | 44150 | 44150 | 44200 | 44150 | 2824 |
| 606 | 20250110 | 090900 | 1465763650 | 44200 | 44150 | 44200 | 44150 | 487 |
| 607 | 20250110 | 090800 | 1444259800 | 44150 | 44250 | 44250 | 44150 | 4097 |
| 608 | 20250110 | 090700 | 1263114700 | 44300 | 44350 | 44350 | 44250 | 336 |
| 609 | 20250110 | 090600 | 1248229000 | 44350 | 44250 | 44350 | 44250 | 1577 |
| 610 | 20250110 | 090500 | 1178431050 | 44250 | 44250 | 44250 | 44200 | 1767 |
| 611 | 20250110 | 090400 | 1100295250 | 44200 | 44200 | 44200 | 44150 | 5442 |
| 612 | 20250110 | 090300 | 859783050 | 44200 | 44200 | 44250 | 44150 | 5667 |
| 613 | 20250110 | 090200 | 609241100 | 44250 | 44250 | 44300 | 44250 | 3613 |
| 614 | 20250110 | 090100 | 449288250 | 44300 | 44250 | 44300 | 44200 | 3460 |
| 615 | 20250110 | 090000 | 296178850 | 44250 | 44550 | 44550 | 44250 | 6644 |