33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 191600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 4933 |
| 3 | 20250108 | 191500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20250108 | 191400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20250108 | 191300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20250108 | 191200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20250108 | 191100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20250108 | 191000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20250108 | 190900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20250108 | 190800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20250108 | 190700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20250108 | 190600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20250108 | 190500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20250108 | 190400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20250108 | 190300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20250108 | 190200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20250108 | 190100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20250108 | 190000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20250108 | 185900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20250108 | 185800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20250108 | 185700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20250108 | 185600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20250108 | 185500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20250108 | 185400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20250108 | 185300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20250108 | 185200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20250108 | 185100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20250108 | 185000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20250108 | 184900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20250108 | 184800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20250108 | 184700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20250108 | 184600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 4933 |
| 33 | 20250108 | 184500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20250108 | 184400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20250108 | 184300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20250108 | 184200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20250108 | 184100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20250108 | 184000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20250108 | 183900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20250108 | 183800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20250108 | 183700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20250108 | 183600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20250108 | 183500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20250108 | 183400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20250108 | 183300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20250108 | 183200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20250108 | 183100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20250108 | 183000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20250108 | 182900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20250108 | 182800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20250108 | 182700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20250108 | 182600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20250108 | 182500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20250108 | 182400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20250108 | 182300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20250108 | 182200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20250108 | 182100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20250108 | 182000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20250108 | 181900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20250108 | 181800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20250108 | 181700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20250108 | 181600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 4933 |
| 63 | 20250108 | 181500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20250108 | 181400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20250108 | 181300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20250108 | 181200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20250108 | 181100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20250108 | 181000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20250108 | 180900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20250108 | 180800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20250108 | 180700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20250108 | 180600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20250108 | 180500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20250108 | 180400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20250108 | 180300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20250108 | 180200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20250108 | 180100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20250108 | 180000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20250108 | 175900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20250108 | 175800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20250108 | 175700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20250108 | 175600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20250108 | 175500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20250108 | 175400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20250108 | 175300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20250108 | 175200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20250108 | 175100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20250108 | 175000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20250108 | 174900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20250108 | 174800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20250108 | 174700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20250108 | 174600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 4933 |
| 93 | 20250108 | 174500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20250108 | 174400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20250108 | 174300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20250108 | 174200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20250108 | 174100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20250108 | 174000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20250108 | 173900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20250108 | 173800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20250108 | 173700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20250108 | 173600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20250108 | 173500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20250108 | 173400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20250108 | 173300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20250108 | 173200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20250108 | 173100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20250108 | 173000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20250108 | 172900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20250108 | 172800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20250108 | 172700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20250108 | 172600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20250108 | 172500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20250108 | 172400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20250108 | 172300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20250108 | 172200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20250108 | 172100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20250108 | 172000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20250108 | 171900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20250108 | 171800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20250108 | 171700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20250108 | 171600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 4933 |
| 123 | 20250108 | 171500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20250108 | 171400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20250108 | 171300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20250108 | 171200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20250108 | 171100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20250108 | 171000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20250108 | 170900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20250108 | 170800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20250108 | 170700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20250108 | 170600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20250108 | 170500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20250108 | 170400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20250108 | 170300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20250108 | 170200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20250108 | 170100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20250108 | 170000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20250108 | 165900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20250108 | 165800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20250108 | 165700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20250108 | 165600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20250108 | 165500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20250108 | 165400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20250108 | 165300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20250108 | 165200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20250108 | 165100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20250108 | 165000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20250108 | 164900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20250108 | 164800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20250108 | 164700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20250108 | 164600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 4933 |
| 153 | 20250108 | 164500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20250108 | 164400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20250108 | 164300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20250108 | 164200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20250108 | 164100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20250108 | 164000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20250108 | 163900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20250108 | 163800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20250108 | 163700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20250108 | 163600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20250108 | 163500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20250108 | 163400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20250108 | 163300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20250108 | 163200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20250108 | 163100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20250108 | 163000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20250108 | 162900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20250108 | 162800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20250108 | 162700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20250108 | 162600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20250108 | 162500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20250108 | 162400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20250108 | 162300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20250108 | 162200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20250108 | 162100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20250108 | 162000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20250108 | 161900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20250108 | 161800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20250108 | 161700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20250108 | 161600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 4933 |
| 183 | 20250108 | 161500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20250108 | 161400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20250108 | 161300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20250108 | 161200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20250108 | 161100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20250108 | 161000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20250108 | 160900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20250108 | 160800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20250108 | 160700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20250108 | 160600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20250108 | 160500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20250108 | 160400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20250108 | 160300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20250108 | 160200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20250108 | 160100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20250108 | 160000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20250108 | 155900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20250108 | 155800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20250108 | 155700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 202 | 20250108 | 155600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20250108 | 155500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20250108 | 155400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20250108 | 155300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20250108 | 155200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20250108 | 155100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20250108 | 155000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20250108 | 154900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20250108 | 154800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20250108 | 154700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20250108 | 154600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 4933 |
| 213 | 20250108 | 154500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20250108 | 154400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 215 | 20250108 | 154300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 216 | 20250108 | 154200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 217 | 20250108 | 154100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 218 | 20250108 | 154000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 219 | 20250108 | 153900 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 220 | 20250108 | 153800 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20250108 | 153700 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20250108 | 153600 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20250108 | 153500 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20250108 | 153400 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20250108 | 153300 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20250108 | 153200 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20250108 | 153100 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20250108 | 153000 | 10262439650 | 48350 | 48350 | 48350 | 48350 | 4933 |
| 229 | 20250108 | 152900 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20250108 | 152800 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20250108 | 152700 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20250108 | 152600 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20250108 | 152500 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20250108 | 152400 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20250108 | 152300 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20250108 | 152200 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 237 | 20250108 | 152100 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 238 | 20250108 | 152000 | 10023929100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 239 | 20250108 | 151900 | 10023929100 | 48350 | 48350 | 48350 | 48300 | 1613 |
| 240 | 20250108 | 151800 | 9945959850 | 48350 | 48400 | 48400 | 48350 | 629 |
| 241 | 20250108 | 151700 | 9915533150 | 48350 | 48350 | 48400 | 48350 | 621 |
| 242 | 20250108 | 151600 | 9885486400 | 48350 | 48350 | 48400 | 48300 | 1200 |
| 243 | 20250108 | 151500 | 9827450000 | 48350 | 48400 | 48400 | 48300 | 57 |
| 244 | 20250108 | 151400 | 9824694000 | 48450 | 48350 | 48450 | 48250 | 2973 |
| 245 | 20250108 | 151300 | 9680930150 | 48300 | 48300 | 48350 | 48300 | 554 |
| 246 | 20250108 | 151200 | 9654162000 | 48300 | 48250 | 48300 | 48250 | 1380 |
| 247 | 20250108 | 151100 | 9587565550 | 48250 | 48250 | 48250 | 48200 | 79 |
| 248 | 20250108 | 151000 | 9583757350 | 48200 | 48200 | 48250 | 48200 | 34 |
| 249 | 20250108 | 150900 | 9582118050 | 48200 | 48250 | 48250 | 48200 | 96 |
| 250 | 20250108 | 150800 | 9577486100 | 48200 | 48200 | 48200 | 48150 | 328 |
| 251 | 20250108 | 150700 | 9561680350 | 48200 | 48200 | 48200 | 48200 | 233 |
| 252 | 20250108 | 150600 | 9550449750 | 48200 | 48200 | 48250 | 48200 | 618 |
| 253 | 20250108 | 150500 | 9520661850 | 48250 | 48200 | 48250 | 48150 | 1419 |
| 254 | 20250108 | 150400 | 9452283700 | 48200 | 48200 | 48200 | 48150 | 9 |
| 255 | 20250108 | 150300 | 9451849950 | 48200 | 48150 | 48200 | 48150 | 372 |
| 256 | 20250108 | 150200 | 9433938100 | 48150 | 48150 | 48200 | 48150 | 159 |
| 257 | 20250108 | 150100 | 9426281850 | 48150 | 48150 | 48150 | 48100 | 195 |
| 258 | 20250108 | 150000 | 9416892650 | 48150 | 48150 | 48150 | 48150 | 12 |
| 259 | 20250108 | 145900 | 9416314850 | 48100 | 48150 | 48150 | 48100 | 33 |
| 260 | 20250108 | 145800 | 9414726200 | 48150 | 48150 | 48150 | 48150 | 72 |
| 261 | 20250108 | 145700 | 9411259400 | 48150 | 48150 | 48150 | 48100 | 83 |
| 262 | 20250108 | 145600 | 9407263250 | 48200 | 48150 | 48200 | 48150 | 51 |
| 263 | 20250108 | 145500 | 9404807550 | 48150 | 48250 | 48250 | 48150 | 226 |
| 264 | 20250108 | 145400 | 9393918100 | 48250 | 48200 | 48250 | 48150 | 288 |
| 265 | 20250108 | 145300 | 9380037300 | 48200 | 48200 | 48200 | 48100 | 206 |
| 266 | 20250108 | 145200 | 9370114950 | 48150 | 48050 | 48150 | 48050 | 1297 |
| 267 | 20250108 | 145100 | 9307683400 | 48100 | 48100 | 48100 | 48100 | 311 |
| 268 | 20250108 | 145000 | 9292724300 | 48100 | 48100 | 48100 | 48100 | 352 |
| 269 | 20250108 | 144900 | 9275793100 | 48100 | 48100 | 48100 | 48050 | 87 |
| 270 | 20250108 | 144800 | 9271610700 | 48100 | 48100 | 48100 | 48100 | 2 |
| 271 | 20250108 | 144700 | 9271514500 | 48050 | 48150 | 48150 | 48050 | 417 |
| 272 | 20250108 | 144600 | 9251456600 | 48100 | 48100 | 48150 | 48100 | 920 |
| 273 | 20250108 | 144500 | 9207202950 | 48150 | 48100 | 48150 | 48100 | 112 |
| 274 | 20250108 | 144400 | 9201814200 | 48150 | 48150 | 48150 | 48150 | 9 |
| 275 | 20250108 | 144300 | 9201380850 | 48150 | 48150 | 48150 | 48150 | 483 |
| 276 | 20250108 | 144200 | 9178124400 | 48150 | 48100 | 48150 | 48100 | 121 |
| 277 | 20250108 | 144100 | 9172303650 | 48100 | 48150 | 48150 | 48100 | 90 |
| 278 | 20250108 | 144000 | 9167973050 | 48100 | 48100 | 48100 | 48100 | 34 |
| 279 | 20250108 | 143900 | 9166337650 | 48100 | 48150 | 48150 | 48100 | 20 |
| 280 | 20250108 | 143800 | 9165374800 | 48150 | 48100 | 48150 | 48050 | 505 |
| 281 | 20250108 | 143700 | 9141084400 | 48100 | 48100 | 48100 | 48100 | 345 |
| 282 | 20250108 | 143600 | 9124489900 | 48100 | 48150 | 48150 | 48100 | 285 |
| 283 | 20250108 | 143500 | 9110780650 | 48150 | 48150 | 48150 | 48100 | 1128 |
| 284 | 20250108 | 143400 | 9056521700 | 48100 | 48100 | 48150 | 48100 | 188 |
| 285 | 20250108 | 143300 | 9047472200 | 48150 | 48100 | 48150 | 48100 | 25 |
| 286 | 20250108 | 143200 | 9046269450 | 48100 | 48150 | 48150 | 48100 | 154 |
| 287 | 20250108 | 143100 | 9038858300 | 48200 | 48200 | 48200 | 48200 | 1 |
| 288 | 20250108 | 143000 | 9038810100 | 48150 | 48150 | 48150 | 48150 | 485 |
| 289 | 20250108 | 142900 | 9015457350 | 48200 | 48200 | 48200 | 48200 | 42 |
| 290 | 20250108 | 142800 | 9013432950 | 48200 | 48200 | 48200 | 48150 | 141 |
| 291 | 20250108 | 142700 | 9006637250 | 48150 | 48150 | 48200 | 48150 | 4 |
| 292 | 20250108 | 142600 | 9006444600 | 48150 | 48150 | 48150 | 48150 | 156 |
| 293 | 20250108 | 142500 | 8998933200 | 48200 | 48150 | 48200 | 48150 | 286 |
| 294 | 20250108 | 142400 | 8985161950 | 48200 | 48200 | 48200 | 48200 | 289 |
| 295 | 20250108 | 142300 | 8971232150 | 48250 | 48200 | 48250 | 48200 | 63 |
| 296 | 20250108 | 142200 | 8968194950 | 48200 | 48200 | 48250 | 48200 | 37 |
| 297 | 20250108 | 142100 | 8966411100 | 48200 | 48250 | 48250 | 48200 | 64 |
| 298 | 20250108 | 142000 | 8963326200 | 48200 | 48150 | 48200 | 48150 | 16 |
| 299 | 20250108 | 141900 | 8962555500 | 48250 | 48150 | 48250 | 48100 | 899 |
| 300 | 20250108 | 141800 | 8919313000 | 48150 | 48150 | 48150 | 48150 | 390 |
| 301 | 20250108 | 141700 | 8900534500 | 48300 | 48200 | 48300 | 48150 | 1174 |
| 302 | 20250108 | 141600 | 8843990700 | 48200 | 48250 | 48250 | 48200 | 248 |
| 303 | 20250108 | 141500 | 8832029550 | 48300 | 48300 | 48300 | 48250 | 24 |
| 304 | 20250108 | 141400 | 8830871050 | 48300 | 48250 | 48300 | 48250 | 23 |
| 305 | 20250108 | 141300 | 8829760250 | 48300 | 48350 | 48350 | 48300 | 1333 |
| 306 | 20250108 | 141200 | 8765315350 | 48400 | 48350 | 48400 | 48350 | 70 |
| 307 | 20250108 | 141100 | 8761930500 | 48400 | 48350 | 48400 | 48350 | 474 |
| 308 | 20250108 | 141000 | 8739002350 | 48350 | 48300 | 48350 | 48300 | 250 |
| 309 | 20250108 | 140900 | 8726915000 | 48300 | 48350 | 48400 | 48300 | 446 |
| 310 | 20250108 | 140800 | 8705361500 | 48350 | 48300 | 48350 | 48300 | 1046 |
| 311 | 20250108 | 140700 | 8654827300 | 48250 | 48200 | 48250 | 48200 | 126 |
| 312 | 20250108 | 140600 | 8648748950 | 48200 | 48250 | 48250 | 48200 | 147 |
| 313 | 20250108 | 140500 | 8641659750 | 48300 | 48250 | 48300 | 48250 | 149 |
| 314 | 20250108 | 140400 | 8634469550 | 48250 | 48250 | 48250 | 48250 | 29 |
| 315 | 20250108 | 140300 | 8633070300 | 48250 | 48250 | 48250 | 48250 | 67 |
| 316 | 20250108 | 140200 | 8629837550 | 48250 | 48250 | 48250 | 48250 | 103 |
| 317 | 20250108 | 140100 | 8624867800 | 48250 | 48250 | 48250 | 48200 | 121 |
| 318 | 20250108 | 140000 | 8619029950 | 48250 | 48250 | 48300 | 48150 | 146 |
| 319 | 20250108 | 135900 | 8611985200 | 48250 | 48100 | 48250 | 48100 | 3635 |
| 320 | 20250108 | 135800 | 8436915600 | 48050 | 48200 | 48200 | 48050 | 471 |
| 321 | 20250108 | 135700 | 8414258500 | 48200 | 48150 | 48200 | 48150 | 492 |
| 322 | 20250108 | 135600 | 8390567150 | 48200 | 48150 | 48200 | 48150 | 48 |
| 323 | 20250108 | 135500 | 8388254200 | 48150 | 48150 | 48200 | 48150 | 69 |
| 324 | 20250108 | 135400 | 8384931500 | 48150 | 48200 | 48250 | 48150 | 346 |
| 325 | 20250108 | 135300 | 8368255750 | 48250 | 48150 | 48250 | 48150 | 745 |
| 326 | 20250108 | 135200 | 8332346650 | 48150 | 48100 | 48150 | 48100 | 140 |
| 327 | 20250108 | 135100 | 8325608600 | 48100 | 48100 | 48100 | 48100 | 550 |
| 328 | 20250108 | 135000 | 8299153600 | 48100 | 48100 | 48100 | 48100 | 41 |
| 329 | 20250108 | 134900 | 8297181500 | 48150 | 48150 | 48150 | 48100 | 67 |
| 330 | 20250108 | 134800 | 8293955950 | 48150 | 48200 | 48200 | 48150 | 122 |
| 331 | 20250108 | 134700 | 8288079950 | 48200 | 48150 | 48200 | 48150 | 5 |
| 332 | 20250108 | 134600 | 8287839150 | 48150 | 48200 | 48200 | 48150 | 312 |
| 333 | 20250108 | 134500 | 8272815800 | 48150 | 48150 | 48200 | 48150 | 365 |
| 334 | 20250108 | 134400 | 8255240700 | 48150 | 48150 | 48200 | 48150 | 86 |
| 335 | 20250108 | 134300 | 8251098450 | 48150 | 48150 | 48150 | 48150 | 39 |
| 336 | 20250108 | 134200 | 8249220600 | 48150 | 48200 | 48250 | 48150 | 208 |
| 337 | 20250108 | 134100 | 8239194650 | 48200 | 48150 | 48200 | 48150 | 55 |
| 338 | 20250108 | 134000 | 8236546350 | 48200 | 48200 | 48250 | 48200 | 285 |
| 339 | 20250108 | 133900 | 8222808850 | 48250 | 48250 | 48250 | 48200 | 27 |
| 340 | 20250108 | 133800 | 8221506250 | 48200 | 48250 | 48250 | 48200 | 129 |
| 341 | 20250108 | 133700 | 8215288150 | 48250 | 48250 | 48250 | 48200 | 408 |
| 342 | 20250108 | 133600 | 8195603250 | 48250 | 48200 | 48250 | 48200 | 140 |
| 343 | 20250108 | 133500 | 8188854700 | 48250 | 48050 | 48250 | 48000 | 2653 |
| 344 | 20250108 | 133400 | 8061134400 | 48050 | 48050 | 48050 | 48050 | 89 |
| 345 | 20250108 | 133300 | 8056857950 | 48050 | 48050 | 48050 | 48050 | 121 |
| 346 | 20250108 | 133200 | 8051043900 | 48050 | 48100 | 48100 | 48050 | 235 |
| 347 | 20250108 | 133100 | 8039751800 | 48050 | 48100 | 48150 | 48050 | 227 |
| 348 | 20250108 | 133000 | 8028834050 | 48100 | 48100 | 48100 | 48050 | 380 |
| 349 | 20250108 | 132900 | 8010558550 | 48050 | 48100 | 48100 | 48050 | 68 |
| 350 | 20250108 | 132800 | 8007290650 | 48100 | 48050 | 48100 | 48050 | 130 |
| 351 | 20250108 | 132700 | 8001043800 | 48050 | 48050 | 48050 | 48050 | 28 |
| 352 | 20250108 | 132600 | 7999698400 | 48050 | 48000 | 48050 | 48000 | 193 |
| 353 | 20250108 | 132500 | 7990430150 | 47950 | 48050 | 48050 | 47950 | 623 |
| 354 | 20250108 | 132400 | 7960536300 | 48050 | 48100 | 48100 | 48050 | 1048 |
| 355 | 20250108 | 132300 | 7910179400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 356 | 20250108 | 132200 | 7910179400 | 48050 | 48100 | 48150 | 48050 | 935 |
| 357 | 20250108 | 132100 | 7865207050 | 48100 | 48100 | 48150 | 48100 | 283 |
| 358 | 20250108 | 132000 | 7851594650 | 48150 | 48150 | 48150 | 48100 | 209 |
| 359 | 20250108 | 131900 | 7841538150 | 48150 | 48150 | 48150 | 48100 | 235 |
| 360 | 20250108 | 131800 | 7830223050 | 48150 | 48150 | 48150 | 48100 | 62 |
| 361 | 20250108 | 131700 | 7827240400 | 48100 | 48100 | 48100 | 48100 | 54 |
| 362 | 20250108 | 131600 | 7824643000 | 48150 | 48100 | 48150 | 48100 | 63 |
| 363 | 20250108 | 131500 | 7821611900 | 48150 | 48050 | 48150 | 48050 | 128 |
| 364 | 20250108 | 131400 | 7815455700 | 48050 | 48000 | 48100 | 48000 | 61 |
| 365 | 20250108 | 131300 | 7812524300 | 48050 | 48050 | 48050 | 48050 | 4 |
| 366 | 20250108 | 131200 | 7812332100 | 48000 | 48050 | 48100 | 48000 | 34 |
| 367 | 20250108 | 131100 | 7810698300 | 48000 | 48000 | 48050 | 48000 | 69 |
| 368 | 20250108 | 131000 | 7807386050 | 48000 | 48050 | 48050 | 48000 | 19 |
| 369 | 20250108 | 130900 | 7806473950 | 48050 | 48050 | 48050 | 48050 | 36 |
| 370 | 20250108 | 130800 | 7804744150 | 48050 | 47950 | 48050 | 47950 | 269 |
| 371 | 20250108 | 130700 | 7791832000 | 47950 | 47950 | 48000 | 47950 | 448 |
| 372 | 20250108 | 130600 | 7770334550 | 47950 | 47950 | 47950 | 47950 | 45 |
| 373 | 20250108 | 130500 | 7768176800 | 48000 | 47950 | 48000 | 47950 | 84 |
| 374 | 20250108 | 130400 | 7764146150 | 47950 | 47950 | 47950 | 47950 | 11 |
| 375 | 20250108 | 130300 | 7763618700 | 47950 | 48000 | 48000 | 47950 | 874 |
| 376 | 20250108 | 130200 | 7721699550 | 48000 | 47950 | 48000 | 47950 | 103 |
| 377 | 20250108 | 130100 | 7716755750 | 48000 | 47950 | 48000 | 47950 | 24 |
| 378 | 20250108 | 130000 | 7715604850 | 47950 | 48000 | 48000 | 47950 | 237 |
| 379 | 20250108 | 125900 | 7704240050 | 48000 | 47950 | 48000 | 47950 | 31 |
| 380 | 20250108 | 125800 | 7702753250 | 48000 | 47950 | 48000 | 47950 | 24 |
| 381 | 20250108 | 125700 | 7701601850 | 47950 | 48000 | 48050 | 47950 | 1259 |
| 382 | 20250108 | 125600 | 7641169500 | 48000 | 48050 | 48050 | 48000 | 43 |
| 383 | 20250108 | 125500 | 7639104800 | 48150 | 48050 | 48150 | 48050 | 1164 |
| 384 | 20250108 | 125400 | 7583163350 | 48050 | 48100 | 48100 | 48050 | 321 |
| 385 | 20250108 | 125300 | 7567723800 | 48050 | 48050 | 48050 | 48050 | 68 |
| 386 | 20250108 | 125200 | 7564456400 | 48050 | 48050 | 48100 | 48050 | 43 |
| 387 | 20250108 | 125100 | 7562388400 | 48050 | 48100 | 48100 | 48050 | 285 |
| 388 | 20250108 | 125000 | 7548691800 | 48100 | 48100 | 48100 | 48100 | 1087 |
| 389 | 20250108 | 124900 | 7496407100 | 48100 | 48100 | 48150 | 48100 | 59 |
| 390 | 20250108 | 124800 | 7493569150 | 48100 | 48100 | 48150 | 48100 | 285 |
| 391 | 20250108 | 124700 | 7479860300 | 48100 | 48100 | 48100 | 48100 | 71 |
| 392 | 20250108 | 124600 | 7476445200 | 48150 | 48150 | 48150 | 48150 | 3 |
| 393 | 20250108 | 124500 | 7476300750 | 48150 | 48150 | 48150 | 48100 | 1656 |
| 394 | 20250108 | 124400 | 7396646400 | 48100 | 48150 | 48150 | 48100 | 82 |
| 395 | 20250108 | 124300 | 7392700150 | 48150 | 48100 | 48150 | 48100 | 101 |
| 396 | 20250108 | 124200 | 7387839150 | 48100 | 48150 | 48150 | 48100 | 37 |
| 397 | 20250108 | 124100 | 7386059100 | 48100 | 48050 | 48100 | 48050 | 143 |
| 398 | 20250108 | 124000 | 7379180950 | 48050 | 48050 | 48050 | 48050 | 9 |
| 399 | 20250108 | 123900 | 7378748500 | 48050 | 48150 | 48150 | 48050 | 24 |
| 400 | 20250108 | 123800 | 7377594900 | 48100 | 48100 | 48100 | 48050 | 146 |
| 401 | 20250108 | 123700 | 7370572650 | 48100 | 48050 | 48100 | 48050 | 5 |
| 402 | 20250108 | 123600 | 7370332250 | 48050 | 48050 | 48100 | 48050 | 241 |
| 403 | 20250108 | 123500 | 7358751650 | 48100 | 48000 | 48100 | 48000 | 126 |
| 404 | 20250108 | 123400 | 7352696000 | 48050 | 48050 | 48100 | 48050 | 157 |
| 405 | 20250108 | 123300 | 7345147150 | 48000 | 48050 | 48100 | 48000 | 632 |
| 406 | 20250108 | 123200 | 7314782500 | 48050 | 48050 | 48150 | 48050 | 1959 |
| 407 | 20250108 | 123100 | 7220601350 | 48100 | 48100 | 48100 | 48100 | 751 |
| 408 | 20250108 | 123000 | 7184478250 | 48100 | 48100 | 48100 | 48100 | 2 |
| 409 | 20250108 | 122900 | 7184382050 | 48100 | 48050 | 48100 | 48050 | 4 |
| 410 | 20250108 | 122800 | 7184189750 | 48100 | 48050 | 48100 | 48050 | 32 |
| 411 | 20250108 | 122700 | 7182651750 | 48100 | 48050 | 48100 | 48050 | 109 |
| 412 | 20250108 | 122600 | 7177414150 | 48050 | 48050 | 48100 | 48050 | 378 |
| 413 | 20250108 | 122500 | 7159249750 | 48050 | 48050 | 48050 | 48000 | 184 |
| 414 | 20250108 | 122400 | 7150409550 | 48050 | 48050 | 48050 | 48000 | 75 |
| 415 | 20250108 | 122300 | 7146807500 | 48050 | 48000 | 48050 | 48000 | 1128 |
| 416 | 20250108 | 122200 | 7092658400 | 48000 | 48000 | 48050 | 48000 | 47 |
| 417 | 20250108 | 122100 | 7090402350 | 47950 | 48000 | 48000 | 47950 | 1614 |
| 418 | 20250108 | 122000 | 7012936500 | 48000 | 48000 | 48050 | 48000 | 122 |
| 419 | 20250108 | 121900 | 7007080400 | 48000 | 48000 | 48050 | 48000 | 880 |
| 420 | 20250108 | 121800 | 6964840350 | 48000 | 48000 | 48000 | 48000 | 18 |
| 421 | 20250108 | 121700 | 6963976350 | 47950 | 47950 | 47950 | 47950 | 194 |
| 422 | 20250108 | 121600 | 6954674050 | 47950 | 47950 | 47950 | 47950 | 648 |
| 423 | 20250108 | 121500 | 6923602450 | 47950 | 47950 | 47950 | 47950 | 77 |
| 424 | 20250108 | 121400 | 6919910300 | 47950 | 47950 | 47950 | 47900 | 87 |
| 425 | 20250108 | 121300 | 6915740700 | 47950 | 47950 | 47950 | 47950 | 92 |
| 426 | 20250108 | 121200 | 6911329300 | 47950 | 47950 | 47950 | 47950 | 31 |
| 427 | 20250108 | 121100 | 6909842850 | 47950 | 47900 | 47950 | 47900 | 17 |
| 428 | 20250108 | 121000 | 6909028450 | 47900 | 47900 | 47900 | 47850 | 89 |
| 429 | 20250108 | 120900 | 6904765500 | 47900 | 47900 | 47950 | 47850 | 51 |
| 430 | 20250108 | 120800 | 6902321250 | 47900 | 47900 | 47950 | 47850 | 541 |
| 431 | 20250108 | 120700 | 6876424100 | 47900 | 47900 | 47900 | 47900 | 257 |
| 432 | 20250108 | 120600 | 6864113800 | 47900 | 47900 | 47900 | 47850 | 496 |
| 433 | 20250108 | 120500 | 6840356100 | 47900 | 47900 | 47900 | 47900 | 24 |
| 434 | 20250108 | 120400 | 6839206500 | 47850 | 47850 | 47900 | 47850 | 74 |
| 435 | 20250108 | 120300 | 6835664200 | 47850 | 47900 | 47900 | 47850 | 40 |
| 436 | 20250108 | 120200 | 6833749000 | 47850 | 47850 | 47900 | 47850 | 130 |
| 437 | 20250108 | 120100 | 6827527600 | 47850 | 47900 | 47900 | 47850 | 434 |
| 438 | 20250108 | 120000 | 6806745150 | 47900 | 47900 | 47900 | 47850 | 265 |
| 439 | 20250108 | 115900 | 6794054300 | 47900 | 47850 | 47900 | 47850 | 355 |
| 440 | 20250108 | 115800 | 6777055100 | 47850 | 47900 | 47900 | 47850 | 282 |
| 441 | 20250108 | 115700 | 6763553050 | 47900 | 47900 | 47950 | 47850 | 106 |
| 442 | 20250108 | 115600 | 6758476100 | 47900 | 47900 | 47900 | 47850 | 625 |
| 443 | 20250108 | 115500 | 6728540100 | 47950 | 47900 | 47950 | 47900 | 3439 |
| 444 | 20250108 | 115400 | 6563803400 | 47900 | 47950 | 47950 | 47900 | 1318 |
| 445 | 20250108 | 115300 | 6500669200 | 47900 | 47950 | 47950 | 47900 | 2728 |
| 446 | 20250108 | 115200 | 6369862450 | 47950 | 48000 | 48000 | 47950 | 217 |
| 447 | 20250108 | 115100 | 6359449300 | 48050 | 48000 | 48050 | 48000 | 135 |
| 448 | 20250108 | 115000 | 6352965300 | 48000 | 48000 | 48000 | 48000 | 94 |
| 449 | 20250108 | 114900 | 6348453300 | 48000 | 47950 | 48000 | 47950 | 302 |
| 450 | 20250108 | 114800 | 6333958000 | 48000 | 47950 | 48000 | 47950 | 37 |
| 451 | 20250108 | 114700 | 6332182750 | 47950 | 48000 | 48000 | 47950 | 289 |
| 452 | 20250108 | 114600 | 6318311050 | 47950 | 48050 | 48050 | 47950 | 1528 |
| 453 | 20250108 | 114500 | 6244986050 | 48050 | 48000 | 48050 | 48000 | 161 |
| 454 | 20250108 | 114400 | 6237251650 | 48050 | 48050 | 48050 | 48000 | 131 |
| 455 | 20250108 | 114300 | 6230959200 | 48050 | 48000 | 48100 | 48000 | 527 |
| 456 | 20250108 | 114200 | 6205643850 | 48000 | 48000 | 48000 | 47950 | 957 |
| 457 | 20250108 | 114100 | 6159707900 | 48000 | 48050 | 48050 | 48000 | 719 |
| 458 | 20250108 | 114000 | 6125194250 | 48000 | 48000 | 48050 | 47950 | 411 |
| 459 | 20250108 | 113900 | 6105461800 | 48000 | 48000 | 48000 | 47950 | 227 |
| 460 | 20250108 | 113800 | 6094565850 | 48000 | 48100 | 48100 | 47950 | 4819 |
| 461 | 20250108 | 113700 | 5863148500 | 48100 | 48150 | 48150 | 48100 | 2487 |
| 462 | 20250108 | 113600 | 5743523200 | 48150 | 48150 | 48150 | 48150 | 45 |
| 463 | 20250108 | 113500 | 5741356450 | 48100 | 48150 | 48150 | 48100 | 454 |
| 464 | 20250108 | 113400 | 5719506850 | 48100 | 48200 | 48200 | 48100 | 1596 |
| 465 | 20250108 | 113300 | 5642662400 | 48150 | 48200 | 48200 | 48150 | 241 |
| 466 | 20250108 | 113200 | 5631058150 | 48150 | 48200 | 48200 | 48150 | 386 |
| 467 | 20250108 | 113100 | 5612471850 | 48200 | 48150 | 48200 | 48150 | 140 |
| 468 | 20250108 | 113000 | 5605724550 | 48150 | 48150 | 48150 | 48150 | 15 |
| 469 | 20250108 | 112900 | 5605002300 | 48150 | 48200 | 48200 | 48150 | 92 |
| 470 | 20250108 | 112800 | 5600570650 | 48150 | 48150 | 48200 | 48150 | 75 |
| 471 | 20250108 | 112700 | 5596959050 | 48150 | 48150 | 48150 | 48150 | 117 |
| 472 | 20250108 | 112600 | 5591325500 | 48150 | 48200 | 48200 | 48150 | 1174 |
| 473 | 20250108 | 112500 | 5534797250 | 48200 | 48200 | 48250 | 48200 | 1765 |
| 474 | 20250108 | 112400 | 5449723900 | 48250 | 48250 | 48250 | 48250 | 183 |
| 475 | 20250108 | 112300 | 5440894150 | 48250 | 48250 | 48250 | 48200 | 838 |
| 476 | 20250108 | 112200 | 5400462750 | 48250 | 48300 | 48300 | 48250 | 168 |
| 477 | 20250108 | 112100 | 5392353400 | 48350 | 48350 | 48350 | 48250 | 449 |
| 478 | 20250108 | 112000 | 5370670200 | 48300 | 48300 | 48350 | 48300 | 215 |
| 479 | 20250108 | 111900 | 5360285650 | 48300 | 48350 | 48350 | 48300 | 75 |
| 480 | 20250108 | 111800 | 5356659750 | 48350 | 48350 | 48350 | 48350 | 112 |
| 481 | 20250108 | 111700 | 5351244550 | 48350 | 48350 | 48350 | 48350 | 30 |
| 482 | 20250108 | 111600 | 5349794050 | 48400 | 48400 | 48400 | 48350 | 56 |
| 483 | 20250108 | 111500 | 5347085800 | 48350 | 48400 | 48400 | 48350 | 21 |
| 484 | 20250108 | 111400 | 5346069950 | 48350 | 48400 | 48400 | 48350 | 20 |
| 485 | 20250108 | 111300 | 5345102250 | 48350 | 48350 | 48350 | 48350 | 8 |
| 486 | 20250108 | 111200 | 5344715450 | 48350 | 48400 | 48400 | 48350 | 72 |
| 487 | 20250108 | 111100 | 5341231800 | 48400 | 48350 | 48400 | 48350 | 16 |
| 488 | 20250108 | 111000 | 5340457800 | 48350 | 48300 | 48350 | 48300 | 18 |
| 489 | 20250108 | 110900 | 5339587900 | 48350 | 48300 | 48350 | 48300 | 2 |
| 490 | 20250108 | 110800 | 5339491250 | 48300 | 48250 | 48350 | 48250 | 333 |
| 491 | 20250108 | 110700 | 5323406650 | 48250 | 48250 | 48250 | 48250 | 25 |
| 492 | 20250108 | 110600 | 5322200400 | 48300 | 48250 | 48300 | 48250 | 44 |
| 493 | 20250108 | 110500 | 5320076250 | 48250 | 48250 | 48300 | 48200 | 306 |
| 494 | 20250108 | 110400 | 5305317850 | 48300 | 48250 | 48300 | 48250 | 28 |
| 495 | 20250108 | 110300 | 5303966000 | 48250 | 48250 | 48250 | 48250 | 60 |
| 496 | 20250108 | 110200 | 5301071000 | 48200 | 48200 | 48200 | 48200 | 300 |
| 497 | 20250108 | 110100 | 5286611000 | 48250 | 48200 | 48250 | 48200 | 311 |
| 498 | 20250108 | 110000 | 5271620450 | 48200 | 48400 | 48400 | 48200 | 1077 |
| 499 | 20250108 | 105900 | 5219650300 | 48350 | 48350 | 48350 | 48350 | 84 |
| 500 | 20250108 | 105800 | 5215588900 | 48350 | 48350 | 48350 | 48300 | 209 |
| 501 | 20250108 | 105700 | 5205483900 | 48450 | 48450 | 48450 | 48400 | 898 |
| 502 | 20250108 | 105600 | 5161987750 | 48450 | 48450 | 48450 | 48450 | 366 |
| 503 | 20250108 | 105500 | 5144255050 | 48450 | 48400 | 48450 | 48400 | 564 |
| 504 | 20250108 | 105400 | 5116931250 | 48450 | 48450 | 48450 | 48400 | 63 |
| 505 | 20250108 | 105300 | 5113880550 | 48450 | 48400 | 48450 | 48400 | 297 |
| 506 | 20250108 | 105200 | 5099494750 | 48350 | 48350 | 48400 | 48300 | 121 |
| 507 | 20250108 | 105100 | 5093639850 | 48350 | 48400 | 48450 | 48300 | 133 |
| 508 | 20250108 | 105000 | 5087208000 | 48350 | 48450 | 48500 | 48350 | 1036 |
| 509 | 20250108 | 104900 | 5037051050 | 48450 | 48350 | 48450 | 48350 | 291 |
| 510 | 20250108 | 104800 | 5022966800 | 48350 | 48300 | 48350 | 48250 | 126 |
| 511 | 20250108 | 104700 | 5016879700 | 48300 | 48200 | 48300 | 48200 | 146 |
| 512 | 20250108 | 104600 | 5009839950 | 48250 | 48250 | 48300 | 48200 | 139 |
| 513 | 20250108 | 104500 | 5003134700 | 48250 | 48250 | 48350 | 48200 | 199 |
| 514 | 20250108 | 104400 | 4993538750 | 48200 | 48150 | 48200 | 48150 | 44 |
| 515 | 20250108 | 104300 | 4991418100 | 48150 | 48150 | 48150 | 48100 | 179 |
| 516 | 20250108 | 104200 | 4982799400 | 48150 | 48150 | 48200 | 48150 | 320 |
| 517 | 20250108 | 104100 | 4967389600 | 48200 | 48200 | 48200 | 48150 | 489 |
| 518 | 20250108 | 104000 | 4943824350 | 48200 | 48150 | 48200 | 48150 | 101 |
| 519 | 20250108 | 103900 | 4938961000 | 48150 | 48200 | 48200 | 48100 | 36 |
| 520 | 20250108 | 103800 | 4937228650 | 48150 | 48150 | 48150 | 48100 | 368 |
| 521 | 20250108 | 103700 | 4919515300 | 48200 | 48100 | 48200 | 48100 | 726 |
| 522 | 20250108 | 103600 | 4884558750 | 48100 | 48100 | 48150 | 48050 | 309 |
| 523 | 20250108 | 103500 | 4869699300 | 48100 | 48100 | 48150 | 48050 | 222 |
| 524 | 20250108 | 103400 | 4859020350 | 48100 | 48050 | 48100 | 48050 | 294 |
| 525 | 20250108 | 103300 | 4844893550 | 48050 | 48000 | 48100 | 48000 | 250 |
| 526 | 20250108 | 103200 | 4832891200 | 48000 | 48000 | 48100 | 48000 | 1039 |
| 527 | 20250108 | 103100 | 4783017650 | 48100 | 48150 | 48150 | 48000 | 1713 |
| 528 | 20250108 | 103000 | 4700669150 | 48150 | 48150 | 48150 | 48100 | 84 |
| 529 | 20250108 | 102900 | 4696628050 | 48150 | 48150 | 48150 | 48150 | 218 |
| 530 | 20250108 | 102800 | 4686131350 | 48200 | 48200 | 48200 | 48150 | 21 |
| 531 | 20250108 | 102700 | 4685119200 | 48200 | 48100 | 48200 | 48050 | 325 |
| 532 | 20250108 | 102600 | 4669486200 | 48100 | 48100 | 48150 | 48050 | 86 |
| 533 | 20250108 | 102500 | 4665353450 | 48150 | 48250 | 48250 | 48000 | 3674 |
| 534 | 20250108 | 102400 | 4488894300 | 48100 | 48400 | 48400 | 48100 | 3849 |
| 535 | 20250108 | 102300 | 4303636850 | 48400 | 48250 | 48400 | 48250 | 681 |
| 536 | 20250108 | 102200 | 4270732000 | 48200 | 48250 | 48300 | 48050 | 3713 |
| 537 | 20250108 | 102100 | 4092213200 | 48200 | 48100 | 48250 | 48100 | 45 |
| 538 | 20250108 | 102000 | 4090044550 | 48100 | 48250 | 48250 | 48100 | 1653 |
| 539 | 20250108 | 101900 | 4010427600 | 48250 | 48200 | 48300 | 48200 | 145 |
| 540 | 20250108 | 101800 | 4003430800 | 48300 | 48300 | 48300 | 48250 | 38 |
| 541 | 20250108 | 101700 | 4001595800 | 48300 | 48300 | 48300 | 48250 | 99 |
| 542 | 20250108 | 101600 | 3996815800 | 48300 | 48300 | 48300 | 48300 | 25 |
| 543 | 20250108 | 101500 | 3995608300 | 48300 | 48300 | 48350 | 48200 | 218 |
| 544 | 20250108 | 101400 | 3985079350 | 48300 | 48350 | 48350 | 48050 | 2852 |
| 545 | 20250108 | 101300 | 3847780550 | 48450 | 48350 | 48450 | 48300 | 368 |
| 546 | 20250108 | 101200 | 3830000900 | 48350 | 48550 | 48550 | 48300 | 328 |
| 547 | 20250108 | 101100 | 3814143850 | 48500 | 48500 | 48550 | 48200 | 2378 |
| 548 | 20250108 | 101000 | 3699359400 | 48500 | 48400 | 48500 | 48400 | 46 |
| 549 | 20250108 | 100900 | 3697129500 | 48400 | 48400 | 48500 | 48400 | 259 |
| 550 | 20250108 | 100800 | 3684576850 | 48400 | 48250 | 48450 | 48250 | 194 |
| 551 | 20250108 | 100700 | 3675207300 | 48250 | 48500 | 48550 | 48250 | 1079 |
| 552 | 20250108 | 100600 | 3623071050 | 48350 | 48400 | 48500 | 48300 | 776 |
| 553 | 20250108 | 100500 | 3585518050 | 48450 | 48500 | 48550 | 48400 | 2587 |
| 554 | 20250108 | 100400 | 3460218500 | 48550 | 48550 | 48550 | 48550 | 122 |
| 555 | 20250108 | 100300 | 3454295400 | 48550 | 48600 | 48600 | 48550 | 233 |
| 556 | 20250108 | 100200 | 3442978850 | 48650 | 48650 | 48650 | 48500 | 626 |
| 557 | 20250108 | 100100 | 3412595500 | 48650 | 48600 | 48700 | 48500 | 1715 |
| 558 | 20250108 | 100000 | 3329267150 | 48650 | 48750 | 48750 | 48650 | 1562 |
| 559 | 20250108 | 095900 | 3253257100 | 48750 | 48750 | 48800 | 48700 | 426 |
| 560 | 20250108 | 095800 | 3232495100 | 48750 | 48750 | 48800 | 48750 | 263 |
| 561 | 20250108 | 095700 | 3219669600 | 48750 | 48750 | 48750 | 48750 | 145 |
| 562 | 20250108 | 095600 | 3212600850 | 48750 | 48750 | 48800 | 48700 | 1935 |
| 563 | 20250108 | 095500 | 3118307900 | 48800 | 48800 | 48850 | 48800 | 245 |
| 564 | 20250108 | 095400 | 3106351550 | 48800 | 48850 | 48850 | 48800 | 288 |
| 565 | 20250108 | 095300 | 3092288350 | 48850 | 49000 | 49000 | 48850 | 625 |
| 566 | 20250108 | 095200 | 3061714050 | 48950 | 49050 | 49050 | 48950 | 456 |
| 567 | 20250108 | 095100 | 3039375600 | 49050 | 49050 | 49100 | 48950 | 1354 |
| 568 | 20250108 | 095000 | 2973071500 | 49000 | 49100 | 49100 | 48950 | 543 |
| 569 | 20250108 | 094900 | 2946457350 | 49100 | 48800 | 49100 | 48800 | 3224 |
| 570 | 20250108 | 094800 | 2788578850 | 48800 | 48800 | 48850 | 48800 | 426 |
| 571 | 20250108 | 094700 | 2767789700 | 48850 | 48900 | 48900 | 48850 | 638 |
| 572 | 20250108 | 094600 | 2736622900 | 48850 | 48850 | 48900 | 48850 | 151 |
| 573 | 20250108 | 094500 | 2729241550 | 48900 | 48900 | 48900 | 48850 | 1815 |
| 574 | 20250108 | 094400 | 2640538250 | 48900 | 48900 | 48900 | 48800 | 421 |
| 575 | 20250108 | 094300 | 2619965150 | 48900 | 48800 | 48900 | 48750 | 404 |
| 576 | 20250108 | 094200 | 2600236300 | 48750 | 48850 | 48850 | 48750 | 1622 |
| 577 | 20250108 | 094100 | 2521087250 | 48900 | 48850 | 48900 | 48850 | 145 |
| 578 | 20250108 | 094000 | 2513997450 | 48850 | 48850 | 48900 | 48850 | 34 |
| 579 | 20250108 | 093900 | 2512335500 | 48850 | 48850 | 48850 | 48850 | 143 |
| 580 | 20250108 | 093800 | 2505349950 | 48850 | 48850 | 48850 | 48850 | 100 |
| 581 | 20250108 | 093700 | 2500464950 | 48850 | 48850 | 48900 | 48850 | 245 |
| 582 | 20250108 | 093600 | 2488496550 | 48850 | 48850 | 48900 | 48850 | 354 |
| 583 | 20250108 | 093500 | 2471203400 | 48850 | 48900 | 48900 | 48850 | 205 |
| 584 | 20250108 | 093400 | 2461185550 | 48900 | 48900 | 48900 | 48850 | 635 |
| 585 | 20250108 | 093300 | 2430137450 | 48850 | 48900 | 48900 | 48800 | 271 |
| 586 | 20250108 | 093200 | 2416894800 | 48900 | 48950 | 48950 | 48750 | 1371 |
| 587 | 20250108 | 093100 | 2349958000 | 48900 | 48900 | 48950 | 48800 | 1362 |
| 588 | 20250108 | 093000 | 2283400950 | 48850 | 48900 | 48900 | 48850 | 475 |
| 589 | 20250108 | 092900 | 2260179050 | 48850 | 48900 | 48950 | 48850 | 345 |
| 590 | 20250108 | 092800 | 2243309600 | 48850 | 48900 | 48900 | 48800 | 493 |
| 591 | 20250108 | 092700 | 2219220250 | 48900 | 48850 | 48900 | 48850 | 831 |
| 592 | 20250108 | 092600 | 2178594500 | 48850 | 48750 | 48850 | 48700 | 793 |
| 593 | 20250108 | 092500 | 2139915800 | 48750 | 48700 | 48800 | 48650 | 361 |
| 594 | 20250108 | 092400 | 2122339300 | 48700 | 48750 | 48750 | 48650 | 1051 |
| 595 | 20250108 | 092300 | 2071169950 | 48800 | 48750 | 48800 | 48700 | 258 |
| 596 | 20250108 | 092200 | 2058596950 | 48700 | 48800 | 48900 | 48700 | 825 |
| 597 | 20250108 | 092100 | 2018322900 | 48650 | 48600 | 48700 | 48600 | 632 |
| 598 | 20250108 | 092000 | 1987574050 | 48600 | 48500 | 48650 | 48500 | 1596 |
| 599 | 20250108 | 091900 | 1910120900 | 48500 | 48750 | 48750 | 48500 | 1821 |
| 600 | 20250108 | 091800 | 1821573600 | 48750 | 48900 | 48900 | 48750 | 894 |
| 601 | 20250108 | 091700 | 1777965700 | 48900 | 48800 | 48900 | 48750 | 736 |
| 602 | 20250108 | 091600 | 1742010850 | 48850 | 48800 | 48850 | 48750 | 1096 |
| 603 | 20250108 | 091500 | 1688532350 | 48850 | 48600 | 48850 | 48600 | 3674 |
| 604 | 20250108 | 091400 | 1509398950 | 48650 | 48500 | 48700 | 48500 | 1022 |
| 605 | 20250108 | 091300 | 1459761800 | 48500 | 48450 | 48500 | 48450 | 1608 |
| 606 | 20250108 | 091200 | 1381798500 | 48400 | 48300 | 48400 | 48300 | 1732 |
| 607 | 20250108 | 091100 | 1298056400 | 48300 | 48100 | 48300 | 48100 | 1154 |
| 608 | 20250108 | 091000 | 1242434900 | 48100 | 48300 | 48300 | 48100 | 854 |
| 609 | 20250108 | 090900 | 1201335950 | 48300 | 48250 | 48400 | 48200 | 927 |
| 610 | 20250108 | 090800 | 1156602000 | 48250 | 48150 | 48250 | 48100 | 555 |
| 611 | 20250108 | 090700 | 1129892850 | 48000 | 47800 | 48150 | 47800 | 854 |
| 612 | 20250108 | 090600 | 1089009750 | 47800 | 47700 | 47800 | 47600 | 1297 |
| 613 | 20250108 | 090500 | 1027120650 | 47700 | 48150 | 48150 | 47500 | 9733 |
| 614 | 20250108 | 090400 | 561115750 | 48150 | 48400 | 48400 | 48100 | 3853 |
| 615 | 20250108 | 090300 | 375381900 | 48400 | 48300 | 48400 | 48250 | 450 |
| 616 | 20250108 | 090200 | 353640800 | 48300 | 48250 | 48450 | 48250 | 440 |
| 617 | 20250108 | 090100 | 332342750 | 48250 | 48250 | 48300 | 48150 | 1749 |
| 618 | 20250108 | 090000 | 248020450 | 48250 | 48700 | 48700 | 48150 | 3913 |