33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 6110 |
| 3 | 20250103 | 191500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20250103 | 191400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20250103 | 191300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20250103 | 191200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20250103 | 191100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20250103 | 191000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20250103 | 190900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20250103 | 190800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20250103 | 190700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20250103 | 190600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20250103 | 190500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20250103 | 190400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20250103 | 190300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20250103 | 190200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20250103 | 190100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20250103 | 190000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20250103 | 185900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20250103 | 185800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20250103 | 185700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20250103 | 185600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20250103 | 185500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20250103 | 185400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20250103 | 185300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20250103 | 185200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20250103 | 185100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20250103 | 185000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20250103 | 184900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20250103 | 184800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20250103 | 184700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20250103 | 184600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 6110 |
| 33 | 20250103 | 184500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20250103 | 184400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20250103 | 184300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20250103 | 184200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20250103 | 184100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20250103 | 184000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20250103 | 183900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20250103 | 183800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20250103 | 183700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20250103 | 183600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20250103 | 183500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20250103 | 183400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20250103 | 183300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20250103 | 183200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20250103 | 183100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20250103 | 183000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20250103 | 182900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20250103 | 182800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20250103 | 182700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20250103 | 182600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20250103 | 182500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20250103 | 182400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20250103 | 182300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20250103 | 182200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20250103 | 182100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20250103 | 182000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20250103 | 181900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20250103 | 181800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20250103 | 181700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20250103 | 181600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 6110 |
| 63 | 20250103 | 181500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20250103 | 181400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20250103 | 181300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20250103 | 181200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20250103 | 181100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20250103 | 181000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20250103 | 180900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20250103 | 180800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20250103 | 180700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20250103 | 180600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20250103 | 180500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20250103 | 180400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20250103 | 180300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20250103 | 180200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20250103 | 180100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20250103 | 180000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20250103 | 175900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20250103 | 175800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20250103 | 175700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20250103 | 175600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20250103 | 175500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20250103 | 175400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20250103 | 175300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20250103 | 175200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20250103 | 175100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20250103 | 175000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20250103 | 174900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20250103 | 174800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20250103 | 174700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20250103 | 174600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 6110 |
| 93 | 20250103 | 174500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20250103 | 174400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20250103 | 174300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20250103 | 174200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20250103 | 174100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20250103 | 174000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20250103 | 173900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20250103 | 173800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20250103 | 173700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20250103 | 173600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20250103 | 173500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20250103 | 173400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20250103 | 173300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20250103 | 173200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20250103 | 173100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20250103 | 173000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20250103 | 172900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20250103 | 172800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20250103 | 172700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20250103 | 172600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20250103 | 172500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20250103 | 172400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20250103 | 172300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20250103 | 172200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20250103 | 172100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20250103 | 172000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20250103 | 171900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20250103 | 171800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20250103 | 171700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20250103 | 171600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 6110 |
| 123 | 20250103 | 171500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20250103 | 171400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20250103 | 171300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20250103 | 171200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20250103 | 171100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20250103 | 171000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20250103 | 170900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20250103 | 170800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20250103 | 170700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20250103 | 170600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20250103 | 170500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20250103 | 170400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20250103 | 170300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20250103 | 170200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20250103 | 170100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20250103 | 170000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20250103 | 165900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20250103 | 165800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20250103 | 165700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20250103 | 165600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20250103 | 165500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20250103 | 165400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20250103 | 165300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20250103 | 165200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20250103 | 165100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20250103 | 165000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20250103 | 164900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20250103 | 164800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20250103 | 164700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20250103 | 164600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 6110 |
| 153 | 20250103 | 164500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20250103 | 164400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20250103 | 164300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20250103 | 164200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20250103 | 164100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20250103 | 164000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20250103 | 163900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20250103 | 163800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20250103 | 163700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20250103 | 163600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20250103 | 163500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20250103 | 163400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20250103 | 163300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20250103 | 163200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20250103 | 163100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20250103 | 163000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20250103 | 162900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20250103 | 162800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20250103 | 162700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20250103 | 162600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20250103 | 162500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20250103 | 162400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20250103 | 162300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20250103 | 162200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20250103 | 162100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20250103 | 162000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20250103 | 161900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20250103 | 161800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20250103 | 161700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20250103 | 161600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 6110 |
| 183 | 20250103 | 161500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20250103 | 161400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20250103 | 161300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20250103 | 161200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20250103 | 161100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20250103 | 161000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20250103 | 160900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20250103 | 160800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20250103 | 160700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20250103 | 160600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20250103 | 160500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20250103 | 160400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20250103 | 160300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20250103 | 160200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20250103 | 160100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20250103 | 160000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20250103 | 155900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20250103 | 155800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20250103 | 155700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20250103 | 155600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20250103 | 155500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20250103 | 155400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20250103 | 155300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20250103 | 155200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20250103 | 155100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20250103 | 155000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20250103 | 154900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20250103 | 154800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20250103 | 154700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20250103 | 154600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 6110 |
| 213 | 20250103 | 154500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20250103 | 154400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20250103 | 154300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20250103 | 154200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20250103 | 154100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20250103 | 154000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20250103 | 153900 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20250103 | 153800 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20250103 | 153700 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20250103 | 153600 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20250103 | 153500 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20250103 | 153400 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20250103 | 153300 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20250103 | 153200 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20250103 | 153100 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20250103 | 153000 | 11664394100 | 48050 | 48050 | 48050 | 48050 | 6110 |
| 229 | 20250103 | 152900 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20250103 | 152800 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20250103 | 152700 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20250103 | 152600 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20250103 | 152500 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20250103 | 152400 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20250103 | 152300 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20250103 | 152200 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20250103 | 152100 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20250103 | 152000 | 11370808600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20250103 | 151900 | 11370808600 | 48000 | 47900 | 48000 | 47900 | 1972 |
| 240 | 20250103 | 151800 | 11276172450 | 47950 | 47950 | 48000 | 47900 | 1208 |
| 241 | 20250103 | 151700 | 11218229950 | 47900 | 47850 | 47950 | 47800 | 1332 |
| 242 | 20250103 | 151600 | 11154371000 | 47750 | 47900 | 47900 | 47700 | 3946 |
| 243 | 20250103 | 151500 | 10965791900 | 47900 | 47900 | 47950 | 47900 | 156 |
| 244 | 20250103 | 151400 | 10958319000 | 47950 | 47900 | 47950 | 47900 | 288 |
| 245 | 20250103 | 151300 | 10944516200 | 47900 | 47950 | 47950 | 47900 | 90 |
| 246 | 20250103 | 151200 | 10940204150 | 47950 | 47950 | 47950 | 47950 | 66 |
| 247 | 20250103 | 151100 | 10937039450 | 47950 | 47900 | 47950 | 47900 | 65 |
| 248 | 20250103 | 151000 | 10933922800 | 47900 | 48000 | 48000 | 47900 | 302 |
| 249 | 20250103 | 150900 | 10919437550 | 48000 | 47950 | 48000 | 47950 | 230 |
| 250 | 20250103 | 150800 | 10908409000 | 47950 | 47950 | 47950 | 47900 | 56 |
| 251 | 20250103 | 150700 | 10905725800 | 47900 | 48000 | 48000 | 47900 | 260 |
| 252 | 20250103 | 150600 | 10893262000 | 47950 | 48000 | 48000 | 47950 | 289 |
| 253 | 20250103 | 150500 | 10879390650 | 48050 | 48050 | 48050 | 48000 | 255 |
| 254 | 20250103 | 150400 | 10867140450 | 48000 | 48000 | 48000 | 47950 | 951 |
| 255 | 20250103 | 150300 | 10821503200 | 48000 | 47950 | 48000 | 47950 | 2639 |
| 256 | 20250103 | 150200 | 10694836250 | 47950 | 47900 | 47950 | 47900 | 1072 |
| 257 | 20250103 | 150100 | 10643471200 | 47950 | 47950 | 47950 | 47900 | 285 |
| 258 | 20250103 | 150000 | 10629807050 | 47950 | 47950 | 47950 | 47900 | 68 |
| 259 | 20250103 | 145900 | 10626546500 | 48000 | 47900 | 48000 | 47900 | 901 |
| 260 | 20250103 | 145800 | 10583344350 | 47950 | 47950 | 47950 | 47900 | 199 |
| 261 | 20250103 | 145700 | 10573804150 | 47900 | 47900 | 47950 | 47900 | 132 |
| 262 | 20250103 | 145600 | 10567480200 | 47900 | 47850 | 47950 | 47850 | 602 |
| 263 | 20250103 | 145500 | 10538623850 | 47850 | 47850 | 47900 | 47800 | 2032 |
| 264 | 20250103 | 145400 | 10441460850 | 47850 | 47950 | 47950 | 47850 | 1031 |
| 265 | 20250103 | 145300 | 10392052900 | 48000 | 48000 | 48000 | 48000 | 166 |
| 266 | 20250103 | 145200 | 10384084900 | 48000 | 47950 | 48000 | 47950 | 66 |
| 267 | 20250103 | 145100 | 10380917500 | 48000 | 48000 | 48000 | 48000 | 523 |
| 268 | 20250103 | 145000 | 10355813500 | 48000 | 48000 | 48000 | 48000 | 243 |
| 269 | 20250103 | 144900 | 10344149500 | 48000 | 48050 | 48050 | 48000 | 650 |
| 270 | 20250103 | 144800 | 10312923750 | 48050 | 48000 | 48050 | 48000 | 88 |
| 271 | 20250103 | 144700 | 10308698300 | 48050 | 48050 | 48050 | 48000 | 121 |
| 272 | 20250103 | 144600 | 10302885650 | 48050 | 48050 | 48100 | 48000 | 1076 |
| 273 | 20250103 | 144500 | 10251183600 | 48100 | 48050 | 48100 | 48050 | 1163 |
| 274 | 20250103 | 144400 | 10195299700 | 48050 | 47900 | 48050 | 47900 | 1364 |
| 275 | 20250103 | 144300 | 10129853200 | 47900 | 47950 | 47950 | 47900 | 90 |
| 276 | 20250103 | 144200 | 10125542150 | 47950 | 47950 | 47950 | 47950 | 325 |
| 277 | 20250103 | 144100 | 10109958400 | 47950 | 47950 | 47950 | 47950 | 88 |
| 278 | 20250103 | 144000 | 10105738800 | 47950 | 47900 | 47950 | 47900 | 51 |
| 279 | 20250103 | 143900 | 10103293700 | 47900 | 47900 | 47900 | 47900 | 20 |
| 280 | 20250103 | 143800 | 10102335700 | 47900 | 47950 | 48000 | 47900 | 199 |
| 281 | 20250103 | 143700 | 10092790650 | 48000 | 48000 | 48000 | 48000 | 239 |
| 282 | 20250103 | 143600 | 10081318650 | 48050 | 48000 | 48050 | 48000 | 353 |
| 283 | 20250103 | 143500 | 10064371350 | 48000 | 47950 | 48000 | 47950 | 114 |
| 284 | 20250103 | 143400 | 10058904900 | 47950 | 47900 | 47950 | 47900 | 403 |
| 285 | 20250103 | 143300 | 10039587850 | 47900 | 47950 | 48000 | 47900 | 242 |
| 286 | 20250103 | 143200 | 10027985200 | 47950 | 48000 | 48000 | 47950 | 120 |
| 287 | 20250103 | 143100 | 10022230200 | 47950 | 47900 | 47950 | 47900 | 111 |
| 288 | 20250103 | 143000 | 10016908350 | 47950 | 47950 | 47950 | 47900 | 641 |
| 289 | 20250103 | 142900 | 9986177050 | 47950 | 48000 | 48050 | 47950 | 970 |
| 290 | 20250103 | 142800 | 9939616850 | 48050 | 48000 | 48050 | 48000 | 40 |
| 291 | 20250103 | 142700 | 9937695450 | 48050 | 48000 | 48100 | 48000 | 472 |
| 292 | 20250103 | 142600 | 9915014850 | 48050 | 48050 | 48050 | 48050 | 68 |
| 293 | 20250103 | 142500 | 9911747450 | 48050 | 48000 | 48050 | 48000 | 1607 |
| 294 | 20250103 | 142400 | 9834531800 | 48050 | 48000 | 48050 | 47950 | 403 |
| 295 | 20250103 | 142300 | 9815188850 | 48000 | 47900 | 48000 | 47850 | 485 |
| 296 | 20250103 | 142200 | 9791934100 | 47950 | 47900 | 47950 | 47850 | 139 |
| 297 | 20250103 | 142100 | 9785276100 | 47900 | 47850 | 47900 | 47850 | 446 |
| 298 | 20250103 | 142000 | 9763916050 | 47850 | 47850 | 47900 | 47850 | 217 |
| 299 | 20250103 | 141900 | 9753532100 | 47900 | 47850 | 47900 | 47800 | 150 |
| 300 | 20250103 | 141800 | 9746352400 | 47800 | 47900 | 47900 | 47800 | 509 |
| 301 | 20250103 | 141700 | 9722021700 | 47900 | 47800 | 47900 | 47800 | 480 |
| 302 | 20250103 | 141600 | 9699060400 | 47850 | 47850 | 47850 | 47850 | 112 |
| 303 | 20250103 | 141500 | 9693701200 | 47800 | 47850 | 47850 | 47800 | 108 |
| 304 | 20250103 | 141400 | 9688534000 | 47900 | 47850 | 47900 | 47850 | 75 |
| 305 | 20250103 | 141300 | 9684945200 | 47900 | 47800 | 47900 | 47800 | 36 |
| 306 | 20250103 | 141200 | 9683222650 | 47800 | 47800 | 47900 | 47800 | 90 |
| 307 | 20250103 | 141100 | 9678918450 | 47800 | 47850 | 47850 | 47800 | 775 |
| 308 | 20250103 | 141000 | 9641854550 | 47800 | 47800 | 47850 | 47800 | 62 |
| 309 | 20250103 | 140900 | 9638888100 | 47800 | 47800 | 47850 | 47800 | 438 |
| 310 | 20250103 | 140800 | 9617938700 | 47850 | 47850 | 47850 | 47800 | 224 |
| 311 | 20250103 | 140700 | 9607222800 | 47850 | 47850 | 47850 | 47850 | 156 |
| 312 | 20250103 | 140600 | 9599758200 | 47850 | 47900 | 47900 | 47850 | 240 |
| 313 | 20250103 | 140500 | 9588270750 | 47900 | 48100 | 48100 | 47850 | 1985 |
| 314 | 20250103 | 140400 | 9493004250 | 48100 | 48050 | 48100 | 48050 | 100 |
| 315 | 20250103 | 140300 | 9488198750 | 48050 | 48050 | 48100 | 48050 | 585 |
| 316 | 20250103 | 140200 | 9460063050 | 48050 | 48000 | 48100 | 48000 | 353 |
| 317 | 20250103 | 140100 | 9443089200 | 48000 | 48000 | 48100 | 47950 | 9186 |
| 318 | 20250103 | 140000 | 9001888900 | 48000 | 47850 | 48000 | 47800 | 5612 |
| 319 | 20250103 | 135900 | 8733023300 | 47850 | 47850 | 47850 | 47850 | 801 |
| 320 | 20250103 | 135800 | 8694695450 | 47850 | 47850 | 47850 | 47800 | 56 |
| 321 | 20250103 | 135700 | 8692016050 | 47800 | 47800 | 47850 | 47800 | 1161 |
| 322 | 20250103 | 135600 | 8636473950 | 47800 | 47800 | 47800 | 47750 | 2749 |
| 323 | 20250103 | 135500 | 8505171800 | 47850 | 47800 | 47850 | 47800 | 249 |
| 324 | 20250103 | 135400 | 8493260400 | 47850 | 47850 | 47850 | 47800 | 405 |
| 325 | 20250103 | 135300 | 8473882250 | 47800 | 47800 | 47800 | 47800 | 1 |
| 326 | 20250103 | 135200 | 8473834450 | 47850 | 47750 | 47850 | 47750 | 2722 |
| 327 | 20250103 | 135100 | 8343721200 | 47700 | 47750 | 47750 | 47700 | 81 |
| 328 | 20250103 | 135000 | 8339856950 | 47750 | 47750 | 47800 | 47750 | 403 |
| 329 | 20250103 | 134900 | 8320613650 | 47700 | 47700 | 47750 | 47700 | 311 |
| 330 | 20250103 | 134800 | 8305767950 | 47700 | 47600 | 47750 | 47600 | 748 |
| 331 | 20250103 | 134700 | 8270072300 | 47700 | 47650 | 47700 | 47600 | 283 |
| 332 | 20250103 | 134600 | 8256588350 | 47650 | 47500 | 47650 | 47450 | 635 |
| 333 | 20250103 | 134500 | 8226396600 | 47450 | 47500 | 47550 | 47450 | 307 |
| 334 | 20250103 | 134400 | 8211818600 | 47500 | 47400 | 47500 | 47400 | 146 |
| 335 | 20250103 | 134300 | 8204891600 | 47450 | 47450 | 47450 | 47350 | 176 |
| 336 | 20250103 | 134200 | 8196545400 | 47450 | 47550 | 47600 | 47350 | 1074 |
| 337 | 20250103 | 134100 | 8145632500 | 47550 | 47450 | 47600 | 47450 | 720 |
| 338 | 20250103 | 134000 | 8111409900 | 47550 | 47350 | 47550 | 47350 | 404 |
| 339 | 20250103 | 133900 | 8092226700 | 47350 | 47450 | 47450 | 47350 | 2064 |
| 340 | 20250103 | 133800 | 7994368750 | 47450 | 47500 | 47500 | 47450 | 1345 |
| 341 | 20250103 | 133700 | 7930545350 | 47500 | 47700 | 47700 | 47500 | 5811 |
| 342 | 20250103 | 133600 | 7654199350 | 47800 | 47750 | 47850 | 47700 | 697 |
| 343 | 20250103 | 133500 | 7620906300 | 47850 | 47850 | 47850 | 47650 | 381 |
| 344 | 20250103 | 133400 | 7602676650 | 47850 | 47650 | 47850 | 47650 | 6226 |
| 345 | 20250103 | 133300 | 7305414700 | 47650 | 47650 | 47650 | 47650 | 102 |
| 346 | 20250103 | 133200 | 7300554400 | 47700 | 47600 | 47700 | 47600 | 627 |
| 347 | 20250103 | 133100 | 7270679800 | 47650 | 47650 | 47650 | 47650 | 28 |
| 348 | 20250103 | 133000 | 7269345600 | 47600 | 47600 | 47600 | 47600 | 18 |
| 349 | 20250103 | 132900 | 7268488800 | 47650 | 47650 | 47650 | 47600 | 566 |
| 350 | 20250103 | 132800 | 7241521900 | 47650 | 47600 | 47650 | 47600 | 4 |
| 351 | 20250103 | 132700 | 7241331450 | 47600 | 47550 | 47650 | 47550 | 323 |
| 352 | 20250103 | 132600 | 7225958650 | 47550 | 47600 | 47600 | 47550 | 223 |
| 353 | 20250103 | 132500 | 7215344450 | 47600 | 47600 | 47600 | 47600 | 746 |
| 354 | 20250103 | 132400 | 7179834850 | 47550 | 47600 | 47650 | 47550 | 127 |
| 355 | 20250103 | 132300 | 7173790050 | 47600 | 47600 | 47600 | 47550 | 549 |
| 356 | 20250103 | 132200 | 7147659550 | 47550 | 47550 | 47550 | 47500 | 252 |
| 357 | 20250103 | 132100 | 7135679450 | 47500 | 47550 | 47550 | 47500 | 58 |
| 358 | 20250103 | 132000 | 7132924050 | 47500 | 47550 | 47550 | 47500 | 241 |
| 359 | 20250103 | 131900 | 7121465850 | 47550 | 47550 | 47550 | 47550 | 1212 |
| 360 | 20250103 | 131800 | 7063835250 | 47550 | 47600 | 47600 | 47550 | 101 |
| 361 | 20250103 | 131700 | 7059032650 | 47550 | 47550 | 47550 | 47550 | 92 |
| 362 | 20250103 | 131600 | 7054658050 | 47600 | 47600 | 47600 | 47550 | 230 |
| 363 | 20250103 | 131500 | 7043715500 | 47550 | 47550 | 47550 | 47550 | 11 |
| 364 | 20250103 | 131400 | 7043192450 | 47550 | 47600 | 47600 | 47550 | 194 |
| 365 | 20250103 | 131300 | 7033960150 | 47550 | 47600 | 47600 | 47550 | 41 |
| 366 | 20250103 | 131200 | 7032009050 | 47600 | 47600 | 47600 | 47600 | 51 |
| 367 | 20250103 | 131100 | 7029581450 | 47550 | 47550 | 47550 | 47550 | 220 |
| 368 | 20250103 | 131000 | 7019120450 | 47600 | 47550 | 47600 | 47550 | 75 |
| 369 | 20250103 | 130900 | 7015552400 | 47550 | 47550 | 47550 | 47550 | 19 |
| 370 | 20250103 | 130800 | 7014648950 | 47600 | 47550 | 47600 | 47550 | 26 |
| 371 | 20250103 | 130700 | 7013412450 | 47600 | 47550 | 47600 | 47550 | 71 |
| 372 | 20250103 | 130600 | 7010036300 | 47600 | 47600 | 47600 | 47550 | 311 |
| 373 | 20250103 | 130500 | 6995232750 | 47550 | 47550 | 47600 | 47550 | 32 |
| 374 | 20250103 | 130400 | 6993711100 | 47600 | 47550 | 47600 | 47550 | 40 |
| 375 | 20250103 | 130300 | 6991809050 | 47550 | 47550 | 47550 | 47550 | 86 |
| 376 | 20250103 | 130200 | 6987719750 | 47550 | 47600 | 47650 | 47550 | 221 |
| 377 | 20250103 | 130100 | 6977205600 | 47650 | 47600 | 47650 | 47600 | 161 |
| 378 | 20250103 | 130000 | 6969541950 | 47600 | 47650 | 47650 | 47550 | 218 |
| 379 | 20250103 | 125900 | 6959166600 | 47650 | 47550 | 47650 | 47550 | 592 |
| 380 | 20250103 | 125800 | 6930959200 | 47550 | 47550 | 47600 | 47550 | 892 |
| 381 | 20250103 | 125700 | 6888531750 | 47600 | 47550 | 47650 | 47550 | 71 |
| 382 | 20250103 | 125600 | 6885153300 | 47550 | 47600 | 47650 | 47550 | 146 |
| 383 | 20250103 | 125500 | 6878197650 | 47650 | 47600 | 47650 | 47550 | 91 |
| 384 | 20250103 | 125400 | 6873866250 | 47600 | 47600 | 47600 | 47600 | 241 |
| 385 | 20250103 | 125300 | 6862394650 | 47600 | 47600 | 47600 | 47600 | 17 |
| 386 | 20250103 | 125200 | 6861585450 | 47650 | 47550 | 47650 | 47550 | 110 |
| 387 | 20250103 | 125100 | 6856349650 | 47550 | 47550 | 47550 | 47550 | 11 |
| 388 | 20250103 | 125000 | 6855826600 | 47550 | 47600 | 47600 | 47550 | 145 |
| 389 | 20250103 | 124900 | 6848926500 | 47600 | 47600 | 47600 | 47600 | 360 |
| 390 | 20250103 | 124800 | 6831790500 | 47600 | 47650 | 47650 | 47600 | 108 |
| 391 | 20250103 | 124700 | 6826645450 | 47650 | 47650 | 47650 | 47600 | 29 |
| 392 | 20250103 | 124600 | 6825264200 | 47650 | 47550 | 47650 | 47550 | 182 |
| 393 | 20250103 | 124500 | 6816597800 | 47600 | 47600 | 47600 | 47600 | 60 |
| 394 | 20250103 | 124400 | 6813741800 | 47600 | 47550 | 47600 | 47550 | 90 |
| 395 | 20250103 | 124300 | 6809459800 | 47600 | 47600 | 47650 | 47600 | 1290 |
| 396 | 20250103 | 124200 | 6748055600 | 47600 | 47650 | 47650 | 47600 | 137 |
| 397 | 20250103 | 124100 | 6741529200 | 47650 | 47650 | 47650 | 47650 | 43 |
| 398 | 20250103 | 124000 | 6739480250 | 47650 | 47650 | 47650 | 47650 | 135 |
| 399 | 20250103 | 123900 | 6733047500 | 47600 | 47650 | 47650 | 47600 | 174 |
| 400 | 20250103 | 123800 | 6724763400 | 47650 | 47650 | 47650 | 47650 | 1092 |
| 401 | 20250103 | 123700 | 6672729600 | 47650 | 47650 | 47650 | 47650 | 7 |
| 402 | 20250103 | 123600 | 6672396050 | 47700 | 47750 | 47750 | 47700 | 432 |
| 403 | 20250103 | 123500 | 6651789400 | 47700 | 47750 | 47750 | 47700 | 102 |
| 404 | 20250103 | 123400 | 6646923100 | 47700 | 47750 | 47750 | 47700 | 22 |
| 405 | 20250103 | 123300 | 6645873200 | 47750 | 47700 | 47750 | 47700 | 25 |
| 406 | 20250103 | 123200 | 6644680600 | 47700 | 47700 | 47700 | 47700 | 290 |
| 407 | 20250103 | 123100 | 6630847600 | 47700 | 47800 | 47800 | 47700 | 2614 |
| 408 | 20250103 | 123000 | 6506047300 | 47800 | 47750 | 47800 | 47750 | 95 |
| 409 | 20250103 | 122900 | 6501507950 | 47750 | 47750 | 47800 | 47750 | 154 |
| 410 | 20250103 | 122800 | 6494153350 | 47750 | 47750 | 47750 | 47750 | 12 |
| 411 | 20250103 | 122700 | 6493580350 | 47750 | 47800 | 47800 | 47750 | 101 |
| 412 | 20250103 | 122600 | 6488752600 | 47800 | 47800 | 47800 | 47800 | 690 |
| 413 | 20250103 | 122500 | 6455770600 | 47800 | 47850 | 47850 | 47800 | 48 |
| 414 | 20250103 | 122400 | 6453474900 | 47850 | 47800 | 47850 | 47800 | 180 |
| 415 | 20250103 | 122300 | 6444865750 | 47800 | 47800 | 47850 | 47800 | 431 |
| 416 | 20250103 | 122200 | 6424263300 | 47800 | 47800 | 47850 | 47800 | 467 |
| 417 | 20250103 | 122100 | 6401937300 | 47800 | 47750 | 47800 | 47750 | 17 |
| 418 | 20250103 | 122000 | 6401125000 | 47750 | 47750 | 47800 | 47750 | 291 |
| 419 | 20250103 | 121900 | 6387216200 | 47800 | 47800 | 47800 | 47750 | 101 |
| 420 | 20250103 | 121800 | 6382390250 | 47800 | 47800 | 47800 | 47800 | 544 |
| 421 | 20250103 | 121700 | 6356387050 | 47750 | 47750 | 47750 | 47750 | 117 |
| 422 | 20250103 | 121600 | 6350800300 | 47750 | 47750 | 47800 | 47750 | 234 |
| 423 | 20250103 | 121500 | 6339626050 | 47750 | 47750 | 47750 | 47750 | 41 |
| 424 | 20250103 | 121400 | 6337668300 | 47750 | 47750 | 47750 | 47750 | 139 |
| 425 | 20250103 | 121300 | 6331031050 | 47750 | 47800 | 47800 | 47750 | 20 |
| 426 | 20250103 | 121200 | 6330075700 | 47800 | 47700 | 47800 | 47700 | 32 |
| 427 | 20250103 | 121100 | 6328546400 | 47750 | 47700 | 47750 | 47700 | 258 |
| 428 | 20250103 | 121000 | 6316230400 | 47700 | 47700 | 47750 | 47700 | 187 |
| 429 | 20250103 | 120900 | 6307310400 | 47750 | 47750 | 47750 | 47750 | 8 |
| 430 | 20250103 | 120800 | 6306928400 | 47750 | 47750 | 47750 | 47700 | 845 |
| 431 | 20250103 | 120700 | 6266616850 | 47750 | 47750 | 47750 | 47750 | 613 |
| 432 | 20250103 | 120600 | 6237346100 | 47750 | 47800 | 47800 | 47750 | 96 |
| 433 | 20250103 | 120500 | 6232757350 | 47750 | 47800 | 47850 | 47750 | 233 |
| 434 | 20250103 | 120400 | 6221616800 | 47750 | 47750 | 47800 | 47750 | 57 |
| 435 | 20250103 | 120300 | 6218893950 | 47750 | 47800 | 47850 | 47750 | 1832 |
| 436 | 20250103 | 120200 | 6131334600 | 47800 | 47800 | 47800 | 47800 | 429 |
| 437 | 20250103 | 120100 | 6110828400 | 47800 | 47800 | 47850 | 47800 | 255 |
| 438 | 20250103 | 120000 | 6098639200 | 47800 | 47800 | 47800 | 47750 | 1312 |
| 439 | 20250103 | 115900 | 6035926250 | 47750 | 47750 | 47750 | 47750 | 727 |
| 440 | 20250103 | 115800 | 6001212000 | 47750 | 47750 | 47750 | 47700 | 76 |
| 441 | 20250103 | 115700 | 5997583600 | 47700 | 47700 | 47700 | 47700 | 100 |
| 442 | 20250103 | 115600 | 5992813600 | 47750 | 47700 | 47750 | 47700 | 202 |
| 443 | 20250103 | 115500 | 5983178150 | 47750 | 47750 | 47750 | 47700 | 157 |
| 444 | 20250103 | 115400 | 5975682050 | 47750 | 47750 | 47750 | 47750 | 357 |
| 445 | 20250103 | 115300 | 5958635300 | 47700 | 47700 | 47700 | 47700 | 96 |
| 446 | 20250103 | 115200 | 5954056100 | 47700 | 47750 | 47750 | 47650 | 73 |
| 447 | 20250103 | 115100 | 5950573450 | 47700 | 47700 | 47750 | 47700 | 68 |
| 448 | 20250103 | 115000 | 5947327800 | 47700 | 47700 | 47700 | 47700 | 681 |
| 449 | 20250103 | 114900 | 5914844100 | 47700 | 47750 | 47750 | 47700 | 593 |
| 450 | 20250103 | 114800 | 5886535150 | 47750 | 47750 | 47750 | 47750 | 613 |
| 451 | 20250103 | 114700 | 5857264400 | 47750 | 47750 | 47800 | 47750 | 305 |
| 452 | 20250103 | 114600 | 5842695400 | 47800 | 47700 | 47800 | 47700 | 359 |
| 453 | 20250103 | 114500 | 5825551550 | 47750 | 47700 | 47750 | 47700 | 1968 |
| 454 | 20250103 | 114400 | 5731622700 | 47700 | 47650 | 47700 | 47650 | 892 |
| 455 | 20250103 | 114300 | 5689114250 | 47650 | 47600 | 47650 | 47600 | 16 |
| 456 | 20250103 | 114200 | 5688352550 | 47600 | 47600 | 47650 | 47600 | 836 |
| 457 | 20250103 | 114100 | 5648548950 | 47600 | 47550 | 47600 | 47550 | 185 |
| 458 | 20250103 | 114000 | 5639744650 | 47550 | 47550 | 47550 | 47550 | 62 |
| 459 | 20250103 | 113900 | 5636796550 | 47550 | 47600 | 47600 | 47550 | 30 |
| 460 | 20250103 | 113800 | 5635369800 | 47550 | 47550 | 47600 | 47550 | 84 |
| 461 | 20250103 | 113700 | 5631373600 | 47550 | 47550 | 47550 | 47550 | 23 |
| 462 | 20250103 | 113600 | 5630279950 | 47550 | 47550 | 47550 | 47550 | 12 |
| 463 | 20250103 | 113500 | 5629709350 | 47550 | 47550 | 47550 | 47550 | 237 |
| 464 | 20250103 | 113400 | 5618440000 | 47600 | 47550 | 47600 | 47550 | 469 |
| 465 | 20250103 | 113300 | 5596133400 | 47600 | 47550 | 47600 | 47550 | 123 |
| 466 | 20250103 | 113200 | 5590282350 | 47550 | 47600 | 47600 | 47550 | 29 |
| 467 | 20250103 | 113100 | 5588903200 | 47550 | 47600 | 47600 | 47550 | 88 |
| 468 | 20250103 | 113000 | 5584717500 | 47550 | 47600 | 47600 | 47550 | 62 |
| 469 | 20250103 | 112900 | 5581766950 | 47600 | 47600 | 47600 | 47550 | 233 |
| 470 | 20250103 | 112800 | 5570676250 | 47600 | 47550 | 47600 | 47500 | 221 |
| 471 | 20250103 | 112700 | 5560166900 | 47550 | 47550 | 47550 | 47550 | 616 |
| 472 | 20250103 | 112600 | 5530876100 | 47500 | 47500 | 47500 | 47500 | 456 |
| 473 | 20250103 | 112500 | 5509216100 | 47500 | 47500 | 47500 | 47500 | 133 |
| 474 | 20250103 | 112400 | 5502898600 | 47500 | 47500 | 47500 | 47500 | 532 |
| 475 | 20250103 | 112300 | 5477628600 | 47500 | 47500 | 47500 | 47450 | 231 |
| 476 | 20250103 | 112200 | 5466656150 | 47500 | 47500 | 47500 | 47450 | 235 |
| 477 | 20250103 | 112100 | 5455495400 | 47500 | 47500 | 47500 | 47450 | 33 |
| 478 | 20250103 | 112000 | 5453928500 | 47500 | 47500 | 47500 | 47450 | 124 |
| 479 | 20250103 | 111900 | 5448038700 | 47450 | 47450 | 47450 | 47450 | 4 |
| 480 | 20250103 | 111800 | 5447848900 | 47450 | 47450 | 47450 | 47450 | 45 |
| 481 | 20250103 | 111700 | 5445713650 | 47450 | 47500 | 47500 | 47450 | 1590 |
| 482 | 20250103 | 111600 | 5370263700 | 47450 | 47450 | 47550 | 47450 | 19 |
| 483 | 20250103 | 111500 | 5369361250 | 47500 | 47500 | 47500 | 47450 | 188 |
| 484 | 20250103 | 111400 | 5360431350 | 47500 | 47500 | 47500 | 47450 | 109 |
| 485 | 20250103 | 111300 | 5355253900 | 47500 | 47500 | 47500 | 47450 | 394 |
| 486 | 20250103 | 111200 | 5336556150 | 47500 | 47450 | 47500 | 47450 | 528 |
| 487 | 20250103 | 111100 | 5311480600 | 47450 | 47450 | 47450 | 47450 | 5 |
| 488 | 20250103 | 111000 | 5311243350 | 47500 | 47450 | 47500 | 47450 | 162 |
| 489 | 20250103 | 110900 | 5303550700 | 47450 | 47450 | 47450 | 47450 | 49 |
| 490 | 20250103 | 110800 | 5301225650 | 47450 | 47500 | 47500 | 47450 | 95 |
| 491 | 20250103 | 110700 | 5296713400 | 47500 | 47500 | 47550 | 47500 | 482 |
| 492 | 20250103 | 110600 | 5273816400 | 47550 | 47550 | 47550 | 47500 | 88 |
| 493 | 20250103 | 110500 | 5269633600 | 47500 | 47550 | 47550 | 47500 | 590 |
| 494 | 20250103 | 110400 | 5241601250 | 47550 | 47550 | 47600 | 47550 | 460 |
| 495 | 20250103 | 110300 | 5219726450 | 47550 | 47500 | 47600 | 47500 | 300 |
| 496 | 20250103 | 110200 | 5205458700 | 47550 | 47500 | 47550 | 47450 | 66 |
| 497 | 20250103 | 110100 | 5202323650 | 47500 | 47450 | 47500 | 47450 | 656 |
| 498 | 20250103 | 110000 | 5171176200 | 47450 | 47400 | 47450 | 47400 | 479 |
| 499 | 20250103 | 105900 | 5148448900 | 47400 | 47400 | 47400 | 47400 | 53 |
| 500 | 20250103 | 105800 | 5145936700 | 47400 | 47400 | 47400 | 47400 | 1 |
| 501 | 20250103 | 105700 | 5145889300 | 47350 | 47450 | 47500 | 47350 | 834 |
| 502 | 20250103 | 105600 | 5106313500 | 47450 | 47400 | 47450 | 47400 | 2031 |
| 503 | 20250103 | 105500 | 5010021800 | 47350 | 47400 | 47400 | 47350 | 84 |
| 504 | 20250103 | 105400 | 5006044150 | 47350 | 47350 | 47400 | 47350 | 111 |
| 505 | 20250103 | 105300 | 5000784700 | 47350 | 47350 | 47350 | 47300 | 43 |
| 506 | 20250103 | 105200 | 4998748850 | 47350 | 47300 | 47350 | 47300 | 155 |
| 507 | 20250103 | 105100 | 4991411000 | 47300 | 47250 | 47300 | 47250 | 443 |
| 508 | 20250103 | 105000 | 4970457750 | 47250 | 47300 | 47300 | 47250 | 16 |
| 509 | 20250103 | 104900 | 4969701250 | 47300 | 47250 | 47300 | 47250 | 195 |
| 510 | 20250103 | 104800 | 4960483600 | 47300 | 47200 | 47300 | 47200 | 55 |
| 511 | 20250103 | 104700 | 4957883250 | 47200 | 47200 | 47350 | 47200 | 143 |
| 512 | 20250103 | 104600 | 4951127850 | 47200 | 47250 | 47250 | 47200 | 313 |
| 513 | 20250103 | 104500 | 4936338650 | 47250 | 47250 | 47250 | 47200 | 308 |
| 514 | 20250103 | 104400 | 4921792700 | 47200 | 47250 | 47250 | 47200 | 130 |
| 515 | 20250103 | 104300 | 4915653250 | 47200 | 47200 | 47250 | 47200 | 124 |
| 516 | 20250103 | 104200 | 4909797500 | 47250 | 47250 | 47350 | 47200 | 925 |
| 517 | 20250103 | 104100 | 4866091500 | 47250 | 47250 | 47300 | 47250 | 163 |
| 518 | 20250103 | 104000 | 4858388350 | 47300 | 47300 | 47300 | 47250 | 985 |
| 519 | 20250103 | 103900 | 4811845900 | 47250 | 47350 | 47350 | 47250 | 222 |
| 520 | 20250103 | 103800 | 4801348450 | 47300 | 47350 | 47350 | 47300 | 166 |
| 521 | 20250103 | 103700 | 4793496500 | 47300 | 47300 | 47300 | 47300 | 152 |
| 522 | 20250103 | 103600 | 4786306900 | 47300 | 47300 | 47350 | 47300 | 723 |
| 523 | 20250103 | 103500 | 4752108950 | 47350 | 47300 | 47350 | 47300 | 135 |
| 524 | 20250103 | 103400 | 4745722550 | 47300 | 47350 | 47350 | 47300 | 7 |
| 525 | 20250103 | 103300 | 4745391300 | 47350 | 47350 | 47350 | 47300 | 188 |
| 526 | 20250103 | 103200 | 4736491000 | 47350 | 47300 | 47350 | 47300 | 80 |
| 527 | 20250103 | 103100 | 4732706900 | 47300 | 47250 | 47300 | 47250 | 300 |
| 528 | 20250103 | 103000 | 4718525600 | 47250 | 47250 | 47300 | 47250 | 1005 |
| 529 | 20250103 | 102900 | 4671034250 | 47250 | 47250 | 47300 | 47250 | 141 |
| 530 | 20250103 | 102800 | 4664368150 | 47250 | 47250 | 47250 | 47250 | 8 |
| 531 | 20250103 | 102700 | 4663990150 | 47250 | 47250 | 47250 | 47250 | 1119 |
| 532 | 20250103 | 102600 | 4611117400 | 47250 | 47300 | 47300 | 47250 | 149 |
| 533 | 20250103 | 102500 | 4604075850 | 47250 | 47250 | 47300 | 47200 | 190 |
| 534 | 20250103 | 102400 | 4595098200 | 47250 | 47300 | 47350 | 47250 | 2556 |
| 535 | 20250103 | 102300 | 4474295200 | 47350 | 47300 | 47350 | 47300 | 25 |
| 536 | 20250103 | 102200 | 4473112650 | 47300 | 47250 | 47300 | 47250 | 460 |
| 537 | 20250103 | 102100 | 4451354700 | 47250 | 47300 | 47300 | 47250 | 138 |
| 538 | 20250103 | 102000 | 4444828100 | 47300 | 47300 | 47300 | 47250 | 109 |
| 539 | 20250103 | 101900 | 4439673050 | 47250 | 47250 | 47300 | 47250 | 172 |
| 540 | 20250103 | 101800 | 4431543550 | 47250 | 47350 | 47400 | 47250 | 1521 |
| 541 | 20250103 | 101700 | 4359558600 | 47350 | 47400 | 47400 | 47350 | 36 |
| 542 | 20250103 | 101600 | 4357852950 | 47350 | 47400 | 47450 | 47350 | 215 |
| 543 | 20250103 | 101500 | 4347662600 | 47350 | 47400 | 47400 | 47350 | 114 |
| 544 | 20250103 | 101400 | 4342259200 | 47400 | 47400 | 47400 | 47350 | 283 |
| 545 | 20250103 | 101300 | 4328848650 | 47400 | 47350 | 47450 | 47350 | 60 |
| 546 | 20250103 | 101200 | 4326007250 | 47400 | 47500 | 47550 | 47400 | 914 |
| 547 | 20250103 | 101100 | 4282659250 | 47600 | 47500 | 47600 | 47500 | 325 |
| 548 | 20250103 | 101000 | 4267219650 | 47550 | 47500 | 47600 | 47500 | 862 |
| 549 | 20250103 | 100900 | 4226223150 | 47550 | 47500 | 47550 | 47500 | 202 |
| 550 | 20250103 | 100800 | 4216626100 | 47500 | 47400 | 47500 | 47400 | 546 |
| 551 | 20250103 | 100700 | 4190736850 | 47400 | 47350 | 47400 | 47350 | 135 |
| 552 | 20250103 | 100600 | 4184340000 | 47400 | 47400 | 47400 | 47350 | 234 |
| 553 | 20250103 | 100500 | 4173259050 | 47400 | 47450 | 47450 | 47350 | 750 |
| 554 | 20250103 | 100400 | 4137702450 | 47450 | 47300 | 47450 | 47300 | 1533 |
| 555 | 20250103 | 100300 | 4065107850 | 47300 | 47300 | 47300 | 47300 | 59 |
| 556 | 20250103 | 100200 | 4062317150 | 47300 | 47350 | 47350 | 47250 | 384 |
| 557 | 20250103 | 100100 | 4044153550 | 47300 | 47300 | 47350 | 47300 | 96 |
| 558 | 20250103 | 100000 | 4039612450 | 47300 | 47300 | 47350 | 47300 | 120 |
| 559 | 20250103 | 095900 | 4033934350 | 47250 | 47250 | 47250 | 47250 | 136 |
| 560 | 20250103 | 095800 | 4027508350 | 47250 | 47200 | 47250 | 47200 | 161 |
| 561 | 20250103 | 095700 | 4019907700 | 47200 | 47300 | 47300 | 47200 | 121 |
| 562 | 20250103 | 095600 | 4014193650 | 47350 | 47300 | 47350 | 47150 | 1833 |
| 563 | 20250103 | 095500 | 3927718050 | 47250 | 47250 | 47300 | 47200 | 451 |
| 564 | 20250103 | 095400 | 3906420250 | 47250 | 47250 | 47350 | 47200 | 127 |
| 565 | 20250103 | 095300 | 3900415150 | 47200 | 47200 | 47200 | 47200 | 54 |
| 566 | 20250103 | 095200 | 3897866350 | 47200 | 47150 | 47300 | 47150 | 2260 |
| 567 | 20250103 | 095100 | 3791189850 | 47150 | 47200 | 47200 | 47150 | 860 |
| 568 | 20250103 | 095000 | 3750629250 | 47200 | 47150 | 47200 | 47100 | 411 |
| 569 | 20250103 | 094900 | 3731257050 | 47150 | 47150 | 47150 | 47100 | 654 |
| 570 | 20250103 | 094800 | 3700451300 | 47150 | 47150 | 47200 | 47150 | 641 |
| 571 | 20250103 | 094700 | 3670228100 | 47150 | 47200 | 47200 | 47150 | 583 |
| 572 | 20250103 | 094600 | 3642739350 | 47200 | 47250 | 47250 | 47150 | 482 |
| 573 | 20250103 | 094500 | 3619988800 | 47250 | 47250 | 47300 | 47200 | 539 |
| 574 | 20250103 | 094400 | 3594528550 | 47200 | 47300 | 47300 | 47200 | 361 |
| 575 | 20250103 | 094300 | 3577480650 | 47300 | 47150 | 47300 | 47150 | 2973 |
| 576 | 20250103 | 094200 | 3437131900 | 47200 | 47200 | 47250 | 47150 | 2446 |
| 577 | 20250103 | 094100 | 3321669250 | 47200 | 47250 | 47250 | 47200 | 420 |
| 578 | 20250103 | 094000 | 3301825100 | 47250 | 47250 | 47300 | 47250 | 1137 |
| 579 | 20250103 | 093900 | 3248098900 | 47300 | 47300 | 47300 | 47300 | 957 |
| 580 | 20250103 | 093800 | 3202832800 | 47300 | 47350 | 47350 | 47300 | 1044 |
| 581 | 20250103 | 093700 | 3153418350 | 47350 | 47300 | 47400 | 47300 | 604 |
| 582 | 20250103 | 093600 | 3124806450 | 47300 | 47300 | 47350 | 47300 | 189 |
| 583 | 20250103 | 093500 | 3115862200 | 47350 | 47350 | 47400 | 47300 | 434 |
| 584 | 20250103 | 093400 | 3095328400 | 47350 | 47350 | 47350 | 47300 | 189 |
| 585 | 20250103 | 093300 | 3086386850 | 47300 | 47350 | 47400 | 47300 | 1192 |
| 586 | 20250103 | 093200 | 3030001350 | 47300 | 47250 | 47400 | 47250 | 922 |
| 587 | 20250103 | 093100 | 2986399550 | 47250 | 47250 | 47300 | 47250 | 773 |
| 588 | 20250103 | 093000 | 2949857350 | 47250 | 47250 | 47300 | 47200 | 502 |
| 589 | 20250103 | 092900 | 2926146100 | 47250 | 47400 | 47450 | 47250 | 6157 |
| 590 | 20250103 | 092800 | 2634844600 | 47450 | 47400 | 47450 | 47400 | 301 |
| 591 | 20250103 | 092700 | 2620576500 | 47400 | 47400 | 47550 | 47350 | 868 |
| 592 | 20250103 | 092600 | 2579435700 | 47500 | 47600 | 47650 | 47400 | 2702 |
| 593 | 20250103 | 092500 | 2451097250 | 47650 | 47600 | 47700 | 47600 | 541 |
| 594 | 20250103 | 092400 | 2425339250 | 47600 | 47700 | 47750 | 47600 | 1285 |
| 595 | 20250103 | 092300 | 2364043750 | 47650 | 47650 | 47650 | 47550 | 1036 |
| 596 | 20250103 | 092200 | 2314698250 | 47600 | 47550 | 47600 | 47500 | 797 |
| 597 | 20250103 | 092100 | 2276770050 | 47500 | 47500 | 47600 | 47450 | 1903 |
| 598 | 20250103 | 092000 | 2186376800 | 47500 | 47600 | 47600 | 47500 | 1761 |
| 599 | 20250103 | 091900 | 2102614450 | 47600 | 47600 | 47600 | 47600 | 382 |
| 600 | 20250103 | 091800 | 2084431250 | 47600 | 47600 | 47650 | 47600 | 1029 |
| 601 | 20250103 | 091700 | 2035438500 | 47600 | 47650 | 47700 | 47550 | 2329 |
| 602 | 20250103 | 091600 | 1924477450 | 47650 | 47500 | 47700 | 47500 | 1338 |
| 603 | 20250103 | 091500 | 1860703250 | 47500 | 47350 | 47550 | 47300 | 1452 |
| 604 | 20250103 | 091400 | 1791913300 | 47300 | 47350 | 47350 | 47300 | 1399 |
| 605 | 20250103 | 091300 | 1725735550 | 47350 | 47450 | 47450 | 47300 | 1005 |
| 606 | 20250103 | 091200 | 1678141300 | 47450 | 47500 | 47600 | 47400 | 3344 |
| 607 | 20250103 | 091100 | 1519364800 | 47500 | 47500 | 47550 | 47450 | 3668 |
| 608 | 20250103 | 091000 | 1345182700 | 47500 | 47550 | 47550 | 47450 | 639 |
| 609 | 20250103 | 090900 | 1314833000 | 47500 | 47600 | 47600 | 47500 | 256 |
| 610 | 20250103 | 090800 | 1302663100 | 47550 | 47500 | 47550 | 47400 | 2444 |
| 611 | 20250103 | 090700 | 1186612850 | 47500 | 47650 | 47700 | 47450 | 3502 |
| 612 | 20250103 | 090600 | 1020092750 | 47650 | 47700 | 47700 | 47600 | 2663 |
| 613 | 20250103 | 090500 | 893161800 | 47750 | 47850 | 47900 | 47700 | 899 |
| 614 | 20250103 | 090400 | 850219750 | 47750 | 47900 | 47950 | 47750 | 3298 |
| 615 | 20250103 | 090300 | 692420900 | 47850 | 47950 | 48000 | 47700 | 2491 |
| 616 | 20250103 | 090200 | 573264900 | 48000 | 47800 | 48000 | 47650 | 1426 |
| 617 | 20250103 | 090100 | 505072000 | 47900 | 47600 | 47900 | 47500 | 1605 |
| 618 | 20250103 | 090000 | 428606500 | 47600 | 47900 | 47950 | 47450 | 8937 |