31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 3 | 20250102 | 193400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20250102 | 193300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20250102 | 193200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20250102 | 193100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20250102 | 193000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20250102 | 192900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20250102 | 192800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20250102 | 192700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20250102 | 192600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20250102 | 192500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20250102 | 192400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20250102 | 192300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20250102 | 192200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20250102 | 192100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20250102 | 192000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20250102 | 191900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20250102 | 191800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20250102 | 191700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20250102 | 191600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20250102 | 191500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20250102 | 191400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20250102 | 191300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20250102 | 191200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20250102 | 191100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20250102 | 191000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20250102 | 190900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20250102 | 190800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20250102 | 190700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20250102 | 190600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20250102 | 190500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 33 | 20250102 | 190400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20250102 | 190300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20250102 | 190200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20250102 | 190100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20250102 | 190000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20250102 | 185900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20250102 | 185800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20250102 | 185700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20250102 | 185600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20250102 | 185500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20250102 | 185400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20250102 | 185300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20250102 | 185200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20250102 | 185100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20250102 | 185000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20250102 | 184900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20250102 | 184800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20250102 | 184700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20250102 | 184600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20250102 | 184500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20250102 | 184400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20250102 | 184300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20250102 | 184200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20250102 | 184100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20250102 | 184000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20250102 | 183900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20250102 | 183800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20250102 | 183700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20250102 | 183600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20250102 | 183500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 63 | 20250102 | 183400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20250102 | 183300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20250102 | 183200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20250102 | 183100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20250102 | 183000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20250102 | 182900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20250102 | 182800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20250102 | 182700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20250102 | 182600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20250102 | 182500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20250102 | 182400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20250102 | 182300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20250102 | 182200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20250102 | 182100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20250102 | 182000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20250102 | 181900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20250102 | 181800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20250102 | 181700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20250102 | 181600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20250102 | 181500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20250102 | 181400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20250102 | 181300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20250102 | 181200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20250102 | 181100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20250102 | 181000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20250102 | 180900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20250102 | 180800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20250102 | 180700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20250102 | 180600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20250102 | 180500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 93 | 20250102 | 180400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20250102 | 180300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20250102 | 180200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20250102 | 180100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20250102 | 180000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20250102 | 175900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20250102 | 175800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20250102 | 175700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20250102 | 175600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20250102 | 175500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20250102 | 175400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20250102 | 175300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20250102 | 175200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20250102 | 175100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20250102 | 175000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20250102 | 174900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20250102 | 174800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20250102 | 174700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20250102 | 174600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20250102 | 174500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20250102 | 174400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20250102 | 174300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20250102 | 174200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20250102 | 174100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20250102 | 174000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20250102 | 173900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20250102 | 173800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20250102 | 173700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20250102 | 173600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20250102 | 173500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 123 | 20250102 | 173400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20250102 | 173300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20250102 | 173200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20250102 | 173100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20250102 | 173000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20250102 | 172900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20250102 | 172800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20250102 | 172700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20250102 | 172600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20250102 | 172500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20250102 | 172400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20250102 | 172300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20250102 | 172200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20250102 | 172100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20250102 | 172000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20250102 | 171900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20250102 | 171800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20250102 | 171700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20250102 | 171600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20250102 | 171500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20250102 | 171400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20250102 | 171300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20250102 | 171200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20250102 | 171100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20250102 | 171000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20250102 | 170900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20250102 | 170800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20250102 | 170700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20250102 | 170600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20250102 | 170500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 153 | 20250102 | 170400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20250102 | 170300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20250102 | 170200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20250102 | 170100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20250102 | 170000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20250102 | 165900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20250102 | 165800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20250102 | 165700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20250102 | 165600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20250102 | 165500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20250102 | 165400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20250102 | 165300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20250102 | 165200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20250102 | 165100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20250102 | 165000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20250102 | 164900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20250102 | 164800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20250102 | 164700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20250102 | 164600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20250102 | 164500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20250102 | 164400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20250102 | 164300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20250102 | 164200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20250102 | 164100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20250102 | 164000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20250102 | 163900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20250102 | 163800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20250102 | 163700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20250102 | 163600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20250102 | 163500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 183 | 20250102 | 163400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20250102 | 163300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20250102 | 163200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20250102 | 163100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20250102 | 163000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20250102 | 162900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20250102 | 162800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20250102 | 162700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20250102 | 162600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20250102 | 162500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20250102 | 162400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20250102 | 162300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20250102 | 162200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20250102 | 162100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20250102 | 162000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20250102 | 161900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20250102 | 161800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20250102 | 161700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20250102 | 161600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20250102 | 161500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20250102 | 161400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20250102 | 161300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20250102 | 161200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20250102 | 161100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20250102 | 161000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20250102 | 160900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20250102 | 160800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20250102 | 160700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20250102 | 160600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20250102 | 160500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 213 | 20250102 | 160400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20250102 | 160300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20250102 | 160200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20250102 | 160100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20250102 | 160000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20250102 | 155900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20250102 | 155800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20250102 | 155700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20250102 | 155600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20250102 | 155500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20250102 | 155400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20250102 | 155300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20250102 | 155200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20250102 | 155100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20250102 | 155000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20250102 | 154900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20250102 | 154800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20250102 | 154700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20250102 | 154600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20250102 | 154500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20250102 | 154400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20250102 | 154300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20250102 | 154200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20250102 | 154100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20250102 | 154000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20250102 | 153900 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20250102 | 153800 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20250102 | 153700 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20250102 | 153600 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20250102 | 153500 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 243 | 20250102 | 153400 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20250102 | 153300 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20250102 | 153200 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20250102 | 153100 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20250102 | 153000 | 28393897400 | 47750 | 47750 | 47750 | 47750 | 72659 |
| 248 | 20250102 | 152900 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20250102 | 152800 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20250102 | 152700 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20250102 | 152600 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20250102 | 152500 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20250102 | 152400 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20250102 | 152300 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20250102 | 152200 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20250102 | 152100 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20250102 | 152000 | 24924430150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20250102 | 151900 | 24924430150 | 47750 | 47750 | 47750 | 47700 | 1915 |
| 259 | 20250102 | 151800 | 24833025300 | 47750 | 47750 | 47750 | 47700 | 1334 |
| 260 | 20250102 | 151700 | 24769369750 | 47700 | 47750 | 47750 | 47700 | 2126 |
| 261 | 20250102 | 151600 | 24667952950 | 47750 | 47750 | 47750 | 47700 | 1331 |
| 262 | 20250102 | 151500 | 24604442400 | 47700 | 47750 | 47750 | 47700 | 1317 |
| 263 | 20250102 | 151400 | 24541594050 | 47750 | 47700 | 47750 | 47650 | 1087 |
| 264 | 20250102 | 151300 | 24489747500 | 47650 | 47750 | 47750 | 47650 | 2513 |
| 265 | 20250102 | 151200 | 24369888500 | 47750 | 47750 | 47750 | 47700 | 883 |
| 266 | 20250102 | 151100 | 24327751500 | 47750 | 47700 | 47800 | 47650 | 8450 |
| 267 | 20250102 | 151000 | 23924404700 | 47700 | 47650 | 47700 | 47650 | 1066 |
| 268 | 20250102 | 150900 | 23873578350 | 47700 | 47700 | 47700 | 47650 | 791 |
| 269 | 20250102 | 150800 | 23835866850 | 47700 | 47750 | 47750 | 47650 | 3904 |
| 270 | 20250102 | 150700 | 23649641800 | 47750 | 47750 | 47750 | 47700 | 1294 |
| 271 | 20250102 | 150600 | 23587883700 | 47750 | 47750 | 47750 | 47700 | 1283 |
| 272 | 20250102 | 150500 | 23526653250 | 47750 | 47800 | 47800 | 47700 | 8044 |
| 273 | 20250102 | 150400 | 23142608200 | 47750 | 47800 | 47800 | 47750 | 1253 |
| 274 | 20250102 | 150300 | 23082745350 | 47800 | 47800 | 47800 | 47750 | 866 |
| 275 | 20250102 | 150200 | 23041369150 | 47750 | 47800 | 47800 | 47750 | 151 |
| 276 | 20250102 | 150100 | 23034152800 | 47800 | 47800 | 47800 | 47750 | 1591 |
| 277 | 20250102 | 150000 | 22958107000 | 47800 | 47800 | 47800 | 47750 | 972 |
| 278 | 20250102 | 145900 | 22911675400 | 47750 | 47800 | 47800 | 47750 | 697 |
| 279 | 20250102 | 145800 | 22878381400 | 47800 | 47750 | 47800 | 47750 | 474 |
| 280 | 20250102 | 145700 | 22855742150 | 47800 | 47750 | 47800 | 47750 | 628 |
| 281 | 20250102 | 145600 | 22825742400 | 47800 | 47800 | 47800 | 47750 | 358 |
| 282 | 20250102 | 145500 | 22808636800 | 47750 | 47800 | 47800 | 47750 | 426 |
| 283 | 20250102 | 145400 | 22788283050 | 47750 | 47800 | 47800 | 47750 | 403 |
| 284 | 20250102 | 145300 | 22769029700 | 47750 | 47750 | 47800 | 47750 | 170 |
| 285 | 20250102 | 145200 | 22760903900 | 47750 | 47800 | 47850 | 47750 | 5973 |
| 286 | 20250102 | 145100 | 22475448350 | 47800 | 47900 | 47900 | 47800 | 5334 |
| 287 | 20250102 | 145000 | 22220248900 | 47850 | 47900 | 47900 | 47850 | 397 |
| 288 | 20250102 | 144900 | 22201247150 | 47850 | 47850 | 47900 | 47850 | 244 |
| 289 | 20250102 | 144800 | 22189567400 | 47850 | 47850 | 47900 | 47850 | 513 |
| 290 | 20250102 | 144700 | 22165002450 | 47900 | 47850 | 47900 | 47850 | 445 |
| 291 | 20250102 | 144600 | 22143696050 | 47850 | 47850 | 47900 | 47850 | 455 |
| 292 | 20250102 | 144500 | 22121911350 | 47850 | 47900 | 47900 | 47850 | 858 |
| 293 | 20250102 | 144400 | 22080822850 | 47900 | 47900 | 47900 | 47850 | 627 |
| 294 | 20250102 | 144300 | 22050813950 | 47900 | 47900 | 47900 | 47850 | 289 |
| 295 | 20250102 | 144200 | 22036982250 | 47850 | 47850 | 47900 | 47850 | 839 |
| 296 | 20250102 | 144100 | 21996806900 | 47850 | 47850 | 47900 | 47850 | 247 |
| 297 | 20250102 | 144000 | 21984980950 | 47900 | 47900 | 47900 | 47850 | 185 |
| 298 | 20250102 | 143900 | 21976122500 | 47900 | 47900 | 47900 | 47850 | 2706 |
| 299 | 20250102 | 143800 | 21846505250 | 47900 | 47900 | 47900 | 47850 | 285 |
| 300 | 20250102 | 143700 | 21832854200 | 47900 | 47850 | 47900 | 47850 | 179 |
| 301 | 20250102 | 143600 | 21824285900 | 47900 | 47850 | 47900 | 47800 | 2145 |
| 302 | 20250102 | 143500 | 21721642650 | 47850 | 47800 | 47850 | 47800 | 676 |
| 303 | 20250102 | 143400 | 21689308000 | 47850 | 47800 | 47850 | 47800 | 203 |
| 304 | 20250102 | 143300 | 21679601100 | 47850 | 47800 | 47850 | 47800 | 423 |
| 305 | 20250102 | 143200 | 21659375800 | 47800 | 47850 | 47850 | 47800 | 573 |
| 306 | 20250102 | 143100 | 21631972450 | 47800 | 47850 | 47850 | 47800 | 1009 |
| 307 | 20250102 | 143000 | 21583703550 | 47800 | 47800 | 47850 | 47800 | 398 |
| 308 | 20250102 | 142900 | 21564665100 | 47850 | 47850 | 47900 | 47800 | 4073 |
| 309 | 20250102 | 142800 | 21369786750 | 47900 | 47850 | 47900 | 47850 | 218 |
| 310 | 20250102 | 142700 | 21359349150 | 47900 | 47900 | 47900 | 47850 | 323 |
| 311 | 20250102 | 142600 | 21343889950 | 47850 | 47850 | 47900 | 47850 | 631 |
| 312 | 20250102 | 142500 | 21313672050 | 47850 | 47850 | 47900 | 47850 | 171 |
| 313 | 20250102 | 142400 | 21305483250 | 47900 | 47850 | 47900 | 47850 | 211 |
| 314 | 20250102 | 142300 | 21295381300 | 47850 | 47900 | 47900 | 47850 | 589 |
| 315 | 20250102 | 142200 | 21267173800 | 47850 | 47900 | 47900 | 47850 | 201 |
| 316 | 20250102 | 142100 | 21257549800 | 47850 | 47900 | 47900 | 47850 | 1488 |
| 317 | 20250102 | 142000 | 21186343650 | 47900 | 47850 | 47900 | 47850 | 915 |
| 318 | 20250102 | 141900 | 21142552450 | 47900 | 47900 | 47900 | 47850 | 161 |
| 319 | 20250102 | 141800 | 21134844400 | 47850 | 47900 | 47900 | 47850 | 288 |
| 320 | 20250102 | 141700 | 21121060150 | 47900 | 47850 | 47900 | 47850 | 2629 |
| 321 | 20250102 | 141600 | 20995251600 | 47900 | 47900 | 47900 | 47850 | 915 |
| 322 | 20250102 | 141500 | 20951440450 | 47850 | 47900 | 47900 | 47850 | 117 |
| 323 | 20250102 | 141400 | 20945838050 | 47850 | 47900 | 47900 | 47850 | 432 |
| 324 | 20250102 | 141300 | 20925146050 | 47850 | 47900 | 47900 | 47850 | 67 |
| 325 | 20250102 | 141200 | 20921936950 | 47900 | 47900 | 47900 | 47850 | 205 |
| 326 | 20250102 | 141100 | 20912117850 | 47850 | 47850 | 47900 | 47800 | 2574 |
| 327 | 20250102 | 141000 | 20788948150 | 47800 | 47850 | 47850 | 47800 | 231 |
| 328 | 20250102 | 140900 | 20777903000 | 47850 | 47800 | 47850 | 47800 | 258 |
| 329 | 20250102 | 140800 | 20765565850 | 47800 | 47800 | 47850 | 47800 | 439 |
| 330 | 20250102 | 140700 | 20744569150 | 47800 | 47800 | 47850 | 47800 | 197 |
| 331 | 20250102 | 140600 | 20735150150 | 47800 | 47800 | 47850 | 47800 | 483 |
| 332 | 20250102 | 140500 | 20712058900 | 47850 | 47800 | 47850 | 47800 | 753 |
| 333 | 20250102 | 140400 | 20676036350 | 47850 | 47800 | 47850 | 47800 | 212 |
| 334 | 20250102 | 140300 | 20665897450 | 47800 | 47900 | 47900 | 47800 | 4541 |
| 335 | 20250102 | 140200 | 20448606450 | 47850 | 47900 | 47900 | 47850 | 470 |
| 336 | 20250102 | 140100 | 20426094150 | 47850 | 47850 | 47900 | 47850 | 664 |
| 337 | 20250102 | 140000 | 20394320350 | 47900 | 47900 | 47900 | 47850 | 83 |
| 338 | 20250102 | 135900 | 20390345000 | 47850 | 47900 | 47900 | 47850 | 534 |
| 339 | 20250102 | 135800 | 20364767100 | 47900 | 47900 | 47900 | 47850 | 206 |
| 340 | 20250102 | 135700 | 20354907000 | 47900 | 47900 | 47900 | 47850 | 119 |
| 341 | 20250102 | 135600 | 20349210650 | 47850 | 47900 | 47900 | 47850 | 585 |
| 342 | 20250102 | 135500 | 20321193950 | 47850 | 47900 | 47900 | 47850 | 114 |
| 343 | 20250102 | 135400 | 20315737850 | 47900 | 47900 | 47900 | 47850 | 135 |
| 344 | 20250102 | 135300 | 20309275550 | 47850 | 47900 | 47900 | 47850 | 272 |
| 345 | 20250102 | 135200 | 20296253900 | 47900 | 47900 | 47900 | 47850 | 98 |
| 346 | 20250102 | 135100 | 20291561550 | 47900 | 47900 | 47900 | 47850 | 67 |
| 347 | 20250102 | 135000 | 20288352550 | 47900 | 47900 | 47900 | 47850 | 99 |
| 348 | 20250102 | 134900 | 20283610750 | 47850 | 47900 | 47900 | 47850 | 89 |
| 349 | 20250102 | 134800 | 20279349050 | 47900 | 47850 | 47900 | 47800 | 864 |
| 350 | 20250102 | 134700 | 20238015450 | 47850 | 47900 | 47900 | 47850 | 2222 |
| 351 | 20250102 | 134600 | 20131689250 | 47900 | 47900 | 47900 | 47750 | 3225 |
| 352 | 20250102 | 134500 | 19977410500 | 47850 | 47900 | 47900 | 47850 | 291 |
| 353 | 20250102 | 134400 | 19963472000 | 47900 | 47850 | 47900 | 47850 | 91 |
| 354 | 20250102 | 134300 | 19959114900 | 47850 | 47950 | 47950 | 47850 | 669 |
| 355 | 20250102 | 134200 | 19927045900 | 47900 | 47900 | 47950 | 47900 | 1242 |
| 356 | 20250102 | 134100 | 19867546400 | 47900 | 47900 | 47950 | 47850 | 1715 |
| 357 | 20250102 | 134000 | 19785398050 | 47900 | 47900 | 47950 | 47850 | 2962 |
| 358 | 20250102 | 133900 | 19643536550 | 47850 | 47900 | 47900 | 47850 | 105 |
| 359 | 20250102 | 133800 | 19638510850 | 47900 | 47900 | 47900 | 47850 | 52 |
| 360 | 20250102 | 133700 | 19636020450 | 47900 | 47900 | 47900 | 47850 | 573 |
| 361 | 20250102 | 133600 | 19608576550 | 47900 | 47850 | 47900 | 47850 | 558 |
| 362 | 20250102 | 133500 | 19581871450 | 47850 | 47850 | 47850 | 47800 | 109 |
| 363 | 20250102 | 133400 | 19576657950 | 47850 | 47850 | 47850 | 47800 | 513 |
| 364 | 20250102 | 133300 | 19552111200 | 47900 | 47900 | 47900 | 47800 | 2607 |
| 365 | 20250102 | 133200 | 19427389500 | 47900 | 47900 | 47900 | 47850 | 59 |
| 366 | 20250102 | 133100 | 19424563750 | 47850 | 47800 | 47900 | 47800 | 4200 |
| 367 | 20250102 | 133000 | 19223546400 | 47800 | 47850 | 47850 | 47750 | 2874 |
| 368 | 20250102 | 132900 | 19086163050 | 47850 | 47900 | 47900 | 47800 | 2808 |
| 369 | 20250102 | 132800 | 18951799650 | 47900 | 47850 | 47900 | 47850 | 236 |
| 370 | 20250102 | 132700 | 18940499600 | 47900 | 47900 | 47900 | 47850 | 86 |
| 371 | 20250102 | 132600 | 18936380450 | 47900 | 48000 | 48050 | 47850 | 2982 |
| 372 | 20250102 | 132500 | 18793409350 | 48000 | 47950 | 48000 | 47950 | 2011 |
| 373 | 20250102 | 132400 | 18696966050 | 47950 | 47850 | 47950 | 47850 | 3812 |
| 374 | 20250102 | 132300 | 18514380100 | 47900 | 47850 | 47900 | 47850 | 163 |
| 375 | 20250102 | 132200 | 18506576150 | 47900 | 47850 | 47900 | 47850 | 250 |
| 376 | 20250102 | 132100 | 18494607150 | 47900 | 47850 | 47900 | 47850 | 818 |
| 377 | 20250102 | 132000 | 18455444800 | 47850 | 47900 | 47900 | 47850 | 191 |
| 378 | 20250102 | 131900 | 18446299750 | 47900 | 47850 | 47900 | 47850 | 223 |
| 379 | 20250102 | 131800 | 18435622250 | 47850 | 47900 | 47900 | 47850 | 140 |
| 380 | 20250102 | 131700 | 18428917000 | 47900 | 47900 | 47900 | 47850 | 179 |
| 381 | 20250102 | 131600 | 18420344650 | 47900 | 47900 | 47950 | 47900 | 3119 |
| 382 | 20250102 | 131500 | 18270942200 | 47950 | 47950 | 47950 | 47900 | 660 |
| 383 | 20250102 | 131400 | 18239307100 | 47900 | 47950 | 47950 | 47900 | 83 |
| 384 | 20250102 | 131300 | 18235327550 | 47900 | 47950 | 47950 | 47900 | 178 |
| 385 | 20250102 | 131200 | 18226800650 | 47950 | 48000 | 48000 | 47900 | 781 |
| 386 | 20250102 | 131100 | 18189350700 | 48000 | 48000 | 48000 | 47950 | 147 |
| 387 | 20250102 | 131000 | 18182297600 | 48000 | 48000 | 48000 | 47950 | 46 |
| 388 | 20250102 | 130900 | 18180090050 | 48000 | 47950 | 48000 | 47900 | 373 |
| 389 | 20250102 | 130800 | 18162203750 | 48000 | 48000 | 48000 | 47900 | 1124 |
| 390 | 20250102 | 130700 | 18108302100 | 48000 | 48000 | 48000 | 47950 | 670 |
| 391 | 20250102 | 130600 | 18076169100 | 48000 | 48000 | 48050 | 47950 | 870 |
| 392 | 20250102 | 130500 | 18034407200 | 48000 | 48000 | 48000 | 47950 | 452 |
| 393 | 20250102 | 130400 | 18012721600 | 48000 | 48000 | 48000 | 47950 | 209 |
| 394 | 20250102 | 130300 | 18002690700 | 48000 | 48000 | 48000 | 47950 | 275 |
| 395 | 20250102 | 130200 | 17989491050 | 48000 | 48000 | 48000 | 47950 | 461 |
| 396 | 20250102 | 130100 | 17967375900 | 48000 | 48000 | 48000 | 47950 | 271 |
| 397 | 20250102 | 130000 | 17954368550 | 48000 | 47950 | 48000 | 47950 | 310 |
| 398 | 20250102 | 125900 | 17939491100 | 48000 | 48000 | 48000 | 47950 | 294 |
| 399 | 20250102 | 125800 | 17925386050 | 48000 | 48000 | 48000 | 47950 | 292 |
| 400 | 20250102 | 125700 | 17911375600 | 48000 | 47950 | 48000 | 47950 | 425 |
| 401 | 20250102 | 125600 | 17890993900 | 47950 | 48000 | 48000 | 47950 | 1016 |
| 402 | 20250102 | 125500 | 17842273700 | 47950 | 48000 | 48000 | 47950 | 1634 |
| 403 | 20250102 | 125400 | 17763903350 | 47950 | 47950 | 48000 | 47950 | 514 |
| 404 | 20250102 | 125300 | 17739242700 | 48000 | 47950 | 48000 | 47950 | 2322 |
| 405 | 20250102 | 125200 | 17627898300 | 47900 | 48000 | 48000 | 47900 | 1012 |
| 406 | 20250102 | 125100 | 17579367350 | 48000 | 47950 | 48000 | 47950 | 161 |
| 407 | 20250102 | 125000 | 17571641150 | 48000 | 48000 | 48000 | 47950 | 307 |
| 408 | 20250102 | 124900 | 17556905500 | 48000 | 48000 | 48000 | 47950 | 233 |
| 409 | 20250102 | 124800 | 17545724150 | 48000 | 47950 | 48000 | 47950 | 140 |
| 410 | 20250102 | 124700 | 17539006000 | 48000 | 48000 | 48050 | 48000 | 396 |
| 411 | 20250102 | 124600 | 17519994350 | 48000 | 47950 | 48050 | 47950 | 1034 |
| 412 | 20250102 | 124500 | 17470389600 | 47950 | 48000 | 48050 | 47950 | 294 |
| 413 | 20250102 | 124400 | 17456276550 | 47950 | 48000 | 48050 | 47950 | 822 |
| 414 | 20250102 | 124300 | 17416855200 | 48000 | 48000 | 48050 | 47950 | 1099 |
| 415 | 20250102 | 124200 | 17364096650 | 48000 | 47950 | 48050 | 47900 | 2499 |
| 416 | 20250102 | 124100 | 17244218900 | 47950 | 48000 | 48000 | 47900 | 1802 |
| 417 | 20250102 | 124000 | 17157815500 | 48000 | 48050 | 48050 | 47950 | 2253 |
| 418 | 20250102 | 123900 | 17049667700 | 48050 | 48050 | 48050 | 48000 | 624 |
| 419 | 20250102 | 123800 | 17019691900 | 48050 | 48050 | 48050 | 48000 | 212 |
| 420 | 20250102 | 123700 | 17009508650 | 48050 | 48050 | 48050 | 48000 | 215 |
| 421 | 20250102 | 123600 | 16999180550 | 48050 | 48050 | 48050 | 48000 | 435 |
| 422 | 20250102 | 123500 | 16978281550 | 48000 | 48050 | 48050 | 48000 | 120 |
| 423 | 20250102 | 123400 | 16972516250 | 48050 | 48050 | 48050 | 48000 | 257 |
| 424 | 20250102 | 123300 | 16960170750 | 48000 | 48050 | 48100 | 48000 | 1088 |
| 425 | 20250102 | 123200 | 16907892450 | 48050 | 48100 | 48100 | 48050 | 494 |
| 426 | 20250102 | 123100 | 16884149750 | 48100 | 48100 | 48100 | 48050 | 869 |
| 427 | 20250102 | 123000 | 16842387350 | 48100 | 48050 | 48100 | 48050 | 136 |
| 428 | 20250102 | 122900 | 16835847100 | 48050 | 48050 | 48050 | 48000 | 359 |
| 429 | 20250102 | 122800 | 16818600050 | 48050 | 48000 | 48050 | 48000 | 223 |
| 430 | 20250102 | 122700 | 16807889100 | 48050 | 48050 | 48050 | 48000 | 182 |
| 431 | 20250102 | 122600 | 16799144150 | 48050 | 48050 | 48050 | 48000 | 583 |
| 432 | 20250102 | 122500 | 16771134250 | 48050 | 48050 | 48050 | 48000 | 103 |
| 433 | 20250102 | 122400 | 16766185350 | 48050 | 48050 | 48050 | 48000 | 165 |
| 434 | 20250102 | 122300 | 16758260150 | 48050 | 48050 | 48100 | 48050 | 1928 |
| 435 | 20250102 | 122200 | 16665612000 | 48100 | 47950 | 48100 | 47900 | 4795 |
| 436 | 20250102 | 122100 | 16435370300 | 47950 | 47900 | 47950 | 47900 | 285 |
| 437 | 20250102 | 122000 | 16421715700 | 47900 | 47950 | 47950 | 47900 | 862 |
| 438 | 20250102 | 121900 | 16380394900 | 47950 | 48000 | 48000 | 47900 | 1224 |
| 439 | 20250102 | 121800 | 16321701350 | 48000 | 47900 | 48000 | 47900 | 337 |
| 440 | 20250102 | 121700 | 16305547200 | 47950 | 47900 | 47950 | 47850 | 1846 |
| 441 | 20250102 | 121600 | 16217117850 | 47900 | 47900 | 47900 | 47850 | 233 |
| 442 | 20250102 | 121500 | 16205960450 | 47900 | 48000 | 48000 | 47850 | 2557 |
| 443 | 20250102 | 121400 | 16083459700 | 47950 | 47950 | 47950 | 47900 | 582 |
| 444 | 20250102 | 121300 | 16055558650 | 47900 | 47900 | 47950 | 47900 | 532 |
| 445 | 20250102 | 121200 | 16030057800 | 47950 | 47950 | 48000 | 47900 | 702 |
| 446 | 20250102 | 121100 | 15996398300 | 48000 | 48050 | 48050 | 47950 | 296 |
| 447 | 20250102 | 121000 | 15982191800 | 48050 | 48050 | 48050 | 47950 | 631 |
| 448 | 20250102 | 120900 | 15951905050 | 48000 | 48050 | 48050 | 47950 | 288 |
| 449 | 20250102 | 120800 | 15938089350 | 48050 | 48000 | 48050 | 47950 | 334 |
| 450 | 20250102 | 120700 | 15922058200 | 48000 | 48000 | 48050 | 47950 | 2761 |
| 451 | 20250102 | 120600 | 15789536800 | 47950 | 47950 | 48000 | 47950 | 215 |
| 452 | 20250102 | 120500 | 15779222450 | 48000 | 48000 | 48000 | 47900 | 2024 |
| 453 | 20250102 | 120400 | 15682165650 | 48050 | 47950 | 48050 | 47950 | 2327 |
| 454 | 20250102 | 120300 | 15570476600 | 47950 | 47900 | 47950 | 47900 | 902 |
| 455 | 20250102 | 120200 | 15527237500 | 47950 | 47950 | 47950 | 47900 | 224 |
| 456 | 20250102 | 120100 | 15516501650 | 47950 | 48100 | 48100 | 47950 | 13337 |
| 457 | 20250102 | 120000 | 14875402800 | 48100 | 48150 | 48150 | 48100 | 1668 |
| 458 | 20250102 | 115900 | 14795160850 | 48100 | 48150 | 48150 | 48100 | 499 |
| 459 | 20250102 | 115800 | 14771143550 | 48100 | 48100 | 48150 | 48100 | 286 |
| 460 | 20250102 | 115700 | 14757381600 | 48100 | 48150 | 48150 | 48100 | 135 |
| 461 | 20250102 | 115600 | 14750882450 | 48150 | 48150 | 48150 | 48100 | 257 |
| 462 | 20250102 | 115500 | 14738513850 | 48150 | 48100 | 48150 | 48100 | 502 |
| 463 | 20250102 | 115400 | 14714353300 | 48100 | 48100 | 48150 | 48100 | 292 |
| 464 | 20250102 | 115300 | 14700304150 | 48100 | 48100 | 48150 | 48100 | 459 |
| 465 | 20250102 | 115200 | 14678216350 | 48150 | 48150 | 48150 | 48100 | 165 |
| 466 | 20250102 | 115100 | 14670275800 | 48150 | 48150 | 48150 | 48100 | 135 |
| 467 | 20250102 | 115000 | 14663778000 | 48150 | 48150 | 48150 | 48100 | 100 |
| 468 | 20250102 | 114900 | 14658963500 | 48100 | 48050 | 48150 | 48050 | 3211 |
| 469 | 20250102 | 114800 | 14504517950 | 48100 | 48050 | 48100 | 48050 | 528 |
| 470 | 20250102 | 114700 | 14479125750 | 48100 | 48050 | 48100 | 48050 | 993 |
| 471 | 20250102 | 114600 | 14431363450 | 48050 | 48050 | 48100 | 48050 | 360 |
| 472 | 20250102 | 114500 | 14414062700 | 48100 | 48100 | 48100 | 48050 | 393 |
| 473 | 20250102 | 114400 | 14395169300 | 48100 | 48050 | 48100 | 48050 | 628 |
| 474 | 20250102 | 114300 | 14364976400 | 48050 | 48050 | 48100 | 48050 | 425 |
| 475 | 20250102 | 114200 | 14344541400 | 48050 | 48050 | 48100 | 48050 | 348 |
| 476 | 20250102 | 114100 | 14327815400 | 48100 | 48100 | 48100 | 48050 | 539 |
| 477 | 20250102 | 114000 | 14301891900 | 48100 | 48050 | 48100 | 48050 | 285 |
| 478 | 20250102 | 113900 | 14288193000 | 48100 | 48100 | 48100 | 48050 | 345 |
| 479 | 20250102 | 113800 | 14271612400 | 48100 | 48050 | 48100 | 48050 | 590 |
| 480 | 20250102 | 113700 | 14243245550 | 48100 | 48100 | 48100 | 48050 | 442 |
| 481 | 20250102 | 113600 | 14221996550 | 48100 | 48100 | 48100 | 48050 | 79 |
| 482 | 20250102 | 113500 | 14218197850 | 48100 | 48100 | 48100 | 48050 | 85 |
| 483 | 20250102 | 113400 | 14214109600 | 48050 | 48100 | 48100 | 48050 | 698 |
| 484 | 20250102 | 113300 | 14180537650 | 48100 | 48050 | 48100 | 48050 | 1063 |
| 485 | 20250102 | 113200 | 14129436750 | 48100 | 48100 | 48100 | 48050 | 371 |
| 486 | 20250102 | 113100 | 14111598650 | 48100 | 48100 | 48100 | 48050 | 221 |
| 487 | 20250102 | 113000 | 14100972050 | 48100 | 48100 | 48100 | 48050 | 256 |
| 488 | 20250102 | 112900 | 14088662350 | 48100 | 48100 | 48100 | 48050 | 391 |
| 489 | 20250102 | 112800 | 14069855550 | 48100 | 48050 | 48100 | 48050 | 208 |
| 490 | 20250102 | 112700 | 14059858200 | 48000 | 48050 | 48100 | 48000 | 2003 |
| 491 | 20250102 | 112600 | 13963613450 | 48050 | 48050 | 48050 | 48000 | 99 |
| 492 | 20250102 | 112500 | 13958857450 | 48000 | 47950 | 48050 | 47950 | 7564 |
| 493 | 20250102 | 112400 | 13596018100 | 47950 | 47900 | 47950 | 47900 | 420 |
| 494 | 20250102 | 112300 | 13575895000 | 47950 | 47900 | 47950 | 47900 | 587 |
| 495 | 20250102 | 112200 | 13547771700 | 47900 | 47900 | 47950 | 47900 | 451 |
| 496 | 20250102 | 112100 | 13526167400 | 47950 | 47950 | 47950 | 47900 | 416 |
| 497 | 20250102 | 112000 | 13506237100 | 47900 | 47900 | 47950 | 47900 | 513 |
| 498 | 20250102 | 111900 | 13481659600 | 47950 | 48000 | 48050 | 47900 | 4943 |
| 499 | 20250102 | 111800 | 13244485300 | 48000 | 48000 | 48050 | 48000 | 598 |
| 500 | 20250102 | 111700 | 13215774200 | 48050 | 48000 | 48050 | 48000 | 451 |
| 501 | 20250102 | 111600 | 13194121350 | 48000 | 48000 | 48050 | 48000 | 755 |
| 502 | 20250102 | 111500 | 13157867050 | 48050 | 48000 | 48050 | 48000 | 701 |
| 503 | 20250102 | 111400 | 13124215400 | 48000 | 48050 | 48050 | 48000 | 1786 |
| 504 | 20250102 | 111300 | 13038417100 | 48050 | 48100 | 48100 | 48050 | 3640 |
| 505 | 20250102 | 111200 | 12863361050 | 48100 | 48100 | 48150 | 48100 | 528 |
| 506 | 20250102 | 111100 | 12837960150 | 48150 | 48150 | 48150 | 48100 | 94 |
| 507 | 20250102 | 111000 | 12833435100 | 48100 | 48150 | 48150 | 48100 | 1241 |
| 508 | 20250102 | 110900 | 12773694050 | 48150 | 48150 | 48150 | 48100 | 360 |
| 509 | 20250102 | 110800 | 12756365450 | 48100 | 48150 | 48150 | 48100 | 389 |
| 510 | 20250102 | 110700 | 12737651150 | 48150 | 48150 | 48150 | 48100 | 322 |
| 511 | 20250102 | 110600 | 12722159150 | 48150 | 48150 | 48150 | 48100 | 427 |
| 512 | 20250102 | 110500 | 12701618150 | 48150 | 48100 | 48150 | 48100 | 79 |
| 513 | 20250102 | 110400 | 12697814700 | 48150 | 48000 | 48150 | 48000 | 2146 |
| 514 | 20250102 | 110300 | 12594676650 | 48050 | 48150 | 48200 | 48000 | 3833 |
| 515 | 20250102 | 110200 | 12410227750 | 48200 | 48150 | 48200 | 48150 | 1054 |
| 516 | 20250102 | 110100 | 12359469850 | 48200 | 48200 | 48200 | 48150 | 456 |
| 517 | 20250102 | 110000 | 12337512050 | 48150 | 48250 | 48300 | 48150 | 6740 |
| 518 | 20250102 | 105900 | 12012486100 | 48300 | 48300 | 48300 | 48250 | 398 |
| 519 | 20250102 | 105800 | 11993275250 | 48300 | 48300 | 48300 | 48250 | 451 |
| 520 | 20250102 | 105700 | 11971510700 | 48250 | 48300 | 48350 | 48250 | 5388 |
| 521 | 20250102 | 105600 | 11711277100 | 48350 | 48300 | 48350 | 48300 | 484 |
| 522 | 20250102 | 105500 | 11687896800 | 48350 | 48300 | 48350 | 48300 | 507 |
| 523 | 20250102 | 105400 | 11663394900 | 48350 | 48350 | 48350 | 48300 | 543 |
| 524 | 20250102 | 105300 | 11637155750 | 48300 | 48350 | 48350 | 48300 | 571 |
| 525 | 20250102 | 105200 | 11609566350 | 48350 | 48350 | 48350 | 48300 | 314 |
| 526 | 20250102 | 105100 | 11594387650 | 48350 | 48350 | 48350 | 48300 | 417 |
| 527 | 20250102 | 105000 | 11574228550 | 48350 | 48350 | 48350 | 48300 | 662 |
| 528 | 20250102 | 104900 | 11542243100 | 48350 | 48350 | 48350 | 48300 | 301 |
| 529 | 20250102 | 104800 | 11527691450 | 48350 | 48350 | 48350 | 48300 | 233 |
| 530 | 20250102 | 104700 | 11516426200 | 48300 | 48300 | 48300 | 48250 | 5825 |
| 531 | 20250102 | 104600 | 11235079000 | 48250 | 48500 | 48500 | 48250 | 8621 |
| 532 | 20250102 | 104500 | 10817742950 | 48500 | 48500 | 48500 | 48450 | 400 |
| 533 | 20250102 | 104400 | 10798353250 | 48450 | 48500 | 48550 | 48450 | 9123 |
| 534 | 20250102 | 104300 | 10355880900 | 48550 | 48450 | 48550 | 48400 | 16056 |
| 535 | 20250102 | 104200 | 9577572650 | 48400 | 48450 | 48450 | 48400 | 926 |
| 536 | 20250102 | 104100 | 9532744550 | 48450 | 48450 | 48450 | 48400 | 493 |
| 537 | 20250102 | 104000 | 9508872500 | 48400 | 48450 | 48450 | 48400 | 604 |
| 538 | 20250102 | 103900 | 9479621350 | 48450 | 48450 | 48450 | 48400 | 1405 |
| 539 | 20250102 | 103800 | 9411603950 | 48450 | 48450 | 48450 | 48400 | 719 |
| 540 | 20250102 | 103700 | 9376784800 | 48450 | 48450 | 48450 | 48400 | 409 |
| 541 | 20250102 | 103600 | 9356974200 | 48450 | 48500 | 48500 | 48400 | 3591 |
| 542 | 20250102 | 103500 | 9183002150 | 48500 | 48450 | 48500 | 48450 | 691 |
| 543 | 20250102 | 103400 | 9149515100 | 48500 | 48500 | 48550 | 48500 | 5408 |
| 544 | 20250102 | 103300 | 8887226000 | 48500 | 48400 | 48550 | 48400 | 8733 |
| 545 | 20250102 | 103200 | 8463817900 | 48450 | 48450 | 48450 | 48400 | 2741 |
| 546 | 20250102 | 103100 | 8331143150 | 48450 | 48450 | 48450 | 48400 | 9293 |
| 547 | 20250102 | 103000 | 7880914650 | 48500 | 48500 | 48500 | 48450 | 2184 |
| 548 | 20250102 | 102900 | 7775083300 | 48500 | 48500 | 48500 | 48450 | 362 |
| 549 | 20250102 | 102800 | 7757528850 | 48500 | 48500 | 48500 | 48450 | 544 |
| 550 | 20250102 | 102700 | 7731145100 | 48500 | 48500 | 48500 | 48450 | 332 |
| 551 | 20250102 | 102600 | 7715043250 | 48500 | 48450 | 48500 | 48400 | 1804 |
| 552 | 20250102 | 102500 | 7627617800 | 48450 | 48450 | 48450 | 48400 | 435 |
| 553 | 20250102 | 102400 | 7606542250 | 48450 | 48350 | 48500 | 48350 | 5788 |
| 554 | 20250102 | 102300 | 7326136100 | 48400 | 48400 | 48450 | 48350 | 2378 |
| 555 | 20250102 | 102200 | 7211040050 | 48400 | 48400 | 48450 | 48400 | 3532 |
| 556 | 20250102 | 102100 | 7040080900 | 48400 | 48300 | 48400 | 48300 | 1412 |
| 557 | 20250102 | 102000 | 6971813750 | 48350 | 48300 | 48350 | 48200 | 3486 |
| 558 | 20250102 | 101900 | 6803533050 | 48350 | 48400 | 48400 | 48300 | 2759 |
| 559 | 20250102 | 101800 | 6670149550 | 48400 | 48450 | 48450 | 48350 | 3340 |
| 560 | 20250102 | 101700 | 6508446100 | 48400 | 48450 | 48450 | 48400 | 2784 |
| 561 | 20250102 | 101600 | 6373677150 | 48450 | 48300 | 48450 | 48250 | 6181 |
| 562 | 20250102 | 101500 | 6074844250 | 48300 | 48100 | 48300 | 48100 | 8259 |
| 563 | 20250102 | 101400 | 5676485100 | 48100 | 48000 | 48150 | 48000 | 2072 |
| 564 | 20250102 | 101300 | 5576839950 | 48000 | 48150 | 48150 | 48000 | 3912 |
| 565 | 20250102 | 101200 | 5388946600 | 48150 | 48200 | 48200 | 48050 | 1973 |
| 566 | 20250102 | 101100 | 5293992550 | 48150 | 48200 | 48250 | 48100 | 4569 |
| 567 | 20250102 | 101000 | 5073799000 | 48200 | 48200 | 48300 | 48150 | 7022 |
| 568 | 20250102 | 100900 | 4735143750 | 48150 | 48050 | 48200 | 48000 | 6487 |
| 569 | 20250102 | 100800 | 4423054350 | 48050 | 47900 | 48100 | 47850 | 9789 |
| 570 | 20250102 | 100700 | 3953170200 | 47850 | 47850 | 47950 | 47800 | 3800 |
| 571 | 20250102 | 100600 | 3771270600 | 47900 | 47850 | 47950 | 47800 | 4648 |
| 572 | 20250102 | 100500 | 3548948950 | 47850 | 47900 | 48000 | 47750 | 5875 |
| 573 | 20250102 | 100400 | 3267950650 | 47900 | 47950 | 47950 | 47850 | 2870 |
| 574 | 20250102 | 100300 | 3130503000 | 47950 | 47900 | 48000 | 47800 | 3289 |
| 575 | 20250102 | 100200 | 2972954050 | 47950 | 47900 | 48000 | 47750 | 6933 |
| 576 | 20250102 | 100100 | 2640916950 | 47900 | 47700 | 48100 | 47600 | 8513 |
| 577 | 20250102 | 100000 | 2234115250 | 47700 | 47550 | 47900 | 47550 | 45514 |