34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 3 | 20250109 | 193000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20250109 | 192900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20250109 | 192800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20250109 | 192700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20250109 | 192600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20250109 | 192500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20250109 | 192400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20250109 | 192300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20250109 | 192200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20250109 | 192100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20250109 | 192000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20250109 | 191900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20250109 | 191800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20250109 | 191700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20250109 | 191600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20250109 | 191500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20250109 | 191400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20250109 | 191300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20250109 | 191200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20250109 | 191100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20250109 | 191000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20250109 | 190900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20250109 | 190800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20250109 | 190700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20250109 | 190600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20250109 | 190500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20250109 | 190400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20250109 | 190300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20250109 | 190200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20250109 | 190100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 33 | 20250109 | 190000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20250109 | 185900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20250109 | 185800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20250109 | 185700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20250109 | 185600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20250109 | 185500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20250109 | 185400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20250109 | 185300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20250109 | 185200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20250109 | 185100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20250109 | 185000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20250109 | 184900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20250109 | 184800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20250109 | 184700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20250109 | 184600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20250109 | 184500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20250109 | 184400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20250109 | 184300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20250109 | 184200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20250109 | 184100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20250109 | 184000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20250109 | 183900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20250109 | 183800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20250109 | 183700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20250109 | 183600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20250109 | 183500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20250109 | 183400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20250109 | 183300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20250109 | 183200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20250109 | 183100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 63 | 20250109 | 183000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20250109 | 182900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20250109 | 182800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20250109 | 182700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20250109 | 182600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20250109 | 182500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20250109 | 182400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20250109 | 182300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20250109 | 182200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20250109 | 182100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20250109 | 182000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20250109 | 181900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20250109 | 181800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20250109 | 181700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20250109 | 181600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20250109 | 181500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20250109 | 181400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20250109 | 181300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20250109 | 181200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20250109 | 181100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20250109 | 181000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20250109 | 180900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20250109 | 180800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20250109 | 180700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20250109 | 180600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20250109 | 180500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20250109 | 180400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20250109 | 180300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20250109 | 180200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20250109 | 180100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 93 | 20250109 | 180000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20250109 | 175900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20250109 | 175800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20250109 | 175700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20250109 | 175600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20250109 | 175500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20250109 | 175400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20250109 | 175300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20250109 | 175200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20250109 | 175100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20250109 | 175000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20250109 | 174900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20250109 | 174800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20250109 | 174700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20250109 | 174600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20250109 | 174500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20250109 | 174400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20250109 | 174300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20250109 | 174200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20250109 | 174100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20250109 | 174000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20250109 | 173900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20250109 | 173800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20250109 | 173700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20250109 | 173600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20250109 | 173500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20250109 | 173400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20250109 | 173300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20250109 | 173200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20250109 | 173100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 123 | 20250109 | 173000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20250109 | 172900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20250109 | 172800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20250109 | 172700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20250109 | 172600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20250109 | 172500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20250109 | 172400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20250109 | 172300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20250109 | 172200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20250109 | 172100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20250109 | 172000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20250109 | 171900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20250109 | 171800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20250109 | 171700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20250109 | 171600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20250109 | 171500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20250109 | 171400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20250109 | 171300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20250109 | 171200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20250109 | 171100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20250109 | 171000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20250109 | 170900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20250109 | 170800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20250109 | 170700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20250109 | 170600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20250109 | 170500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20250109 | 170400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20250109 | 170300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20250109 | 170200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20250109 | 170100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 153 | 20250109 | 170000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20250109 | 165900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20250109 | 165800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20250109 | 165700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20250109 | 165600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20250109 | 165500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20250109 | 165400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20250109 | 165300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20250109 | 165200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20250109 | 165100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20250109 | 165000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20250109 | 164900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20250109 | 164800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20250109 | 164700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20250109 | 164600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20250109 | 164500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20250109 | 164400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20250109 | 164300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20250109 | 164200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20250109 | 164100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20250109 | 164000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20250109 | 163900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20250109 | 163800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20250109 | 163700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20250109 | 163600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20250109 | 163500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20250109 | 163400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20250109 | 163300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20250109 | 163200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20250109 | 163100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 183 | 20250109 | 163000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20250109 | 162900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20250109 | 162800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20250109 | 162700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20250109 | 162600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20250109 | 162500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20250109 | 162400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20250109 | 162300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20250109 | 162200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20250109 | 162100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20250109 | 162000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20250109 | 161900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20250109 | 161800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20250109 | 161700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20250109 | 161600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20250109 | 161500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20250109 | 161400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20250109 | 161300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20250109 | 161200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20250109 | 161100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20250109 | 161000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20250109 | 160900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20250109 | 160800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20250109 | 160700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20250109 | 160600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20250109 | 160500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20250109 | 160400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20250109 | 160300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20250109 | 160200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20250109 | 160100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 213 | 20250109 | 160000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20250109 | 155900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20250109 | 155800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20250109 | 155700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20250109 | 155600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20250109 | 155500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20250109 | 155400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20250109 | 155300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20250109 | 155200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20250109 | 155100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20250109 | 155000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20250109 | 154900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20250109 | 154800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20250109 | 154700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20250109 | 154600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20250109 | 154500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20250109 | 154400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20250109 | 154300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20250109 | 154200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20250109 | 154100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20250109 | 154000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20250109 | 153900 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20250109 | 153800 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20250109 | 153700 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20250109 | 153600 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20250109 | 153500 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20250109 | 153400 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20250109 | 153300 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20250109 | 153200 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20250109 | 153100 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 243 | 20250109 | 153000 | 20070830000 | 43050 | 43050 | 43050 | 43050 | 135283 |
| 244 | 20250109 | 152900 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20250109 | 152800 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20250109 | 152700 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20250109 | 152600 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20250109 | 152500 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 249 | 20250109 | 152400 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20250109 | 152300 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20250109 | 152200 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20250109 | 152100 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20250109 | 152000 | 14246896850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 254 | 20250109 | 151900 | 14246896850 | 43350 | 43300 | 43350 | 43300 | 614 |
| 255 | 20250109 | 151800 | 14220300700 | 43350 | 43350 | 43350 | 43300 | 1025 |
| 256 | 20250109 | 151700 | 14175886850 | 43350 | 43250 | 43350 | 43250 | 1182 |
| 257 | 20250109 | 151600 | 14124723900 | 43250 | 43350 | 43350 | 43250 | 727 |
| 258 | 20250109 | 151500 | 14093261900 | 43350 | 43350 | 43350 | 43250 | 1294 |
| 259 | 20250109 | 151400 | 14037204850 | 43300 | 43300 | 43350 | 43250 | 1108 |
| 260 | 20250109 | 151300 | 13989226000 | 43250 | 43350 | 43350 | 43250 | 930 |
| 261 | 20250109 | 151200 | 13948953950 | 43350 | 43350 | 43350 | 43250 | 1049 |
| 262 | 20250109 | 151100 | 13903534300 | 43350 | 43300 | 43350 | 43250 | 1746 |
| 263 | 20250109 | 151000 | 13827942700 | 43300 | 43250 | 43300 | 43200 | 1813 |
| 264 | 20250109 | 150900 | 13749525500 | 43200 | 43250 | 43250 | 43150 | 791 |
| 265 | 20250109 | 150800 | 13715356550 | 43250 | 43200 | 43250 | 43200 | 1193 |
| 266 | 20250109 | 150700 | 13663797450 | 43200 | 43250 | 43250 | 43100 | 1231 |
| 267 | 20250109 | 150600 | 13610645100 | 43250 | 43250 | 43250 | 43100 | 1037 |
| 268 | 20250109 | 150500 | 13565861300 | 43250 | 43200 | 43250 | 43100 | 943 |
| 269 | 20250109 | 150400 | 13525135100 | 43250 | 43150 | 43250 | 43050 | 1503 |
| 270 | 20250109 | 150300 | 13460229700 | 43150 | 43100 | 43200 | 43050 | 1554 |
| 271 | 20250109 | 150200 | 13393172750 | 43150 | 43200 | 43200 | 43100 | 873 |
| 272 | 20250109 | 150100 | 13355511800 | 43200 | 43250 | 43250 | 43150 | 1314 |
| 273 | 20250109 | 150000 | 13298743300 | 43250 | 43300 | 43300 | 43150 | 2195 |
| 274 | 20250109 | 145900 | 13203805600 | 43250 | 43250 | 43300 | 43200 | 815 |
| 275 | 20250109 | 145800 | 13168556250 | 43250 | 43250 | 43300 | 43200 | 783 |
| 276 | 20250109 | 145700 | 13134696200 | 43250 | 43300 | 43350 | 43200 | 800 |
| 277 | 20250109 | 145600 | 13100106900 | 43250 | 43300 | 43350 | 43200 | 1153 |
| 278 | 20250109 | 145500 | 13050226600 | 43300 | 43350 | 43350 | 43250 | 943 |
| 279 | 20250109 | 145400 | 13009393550 | 43250 | 43350 | 43400 | 43250 | 1919 |
| 280 | 20250109 | 145300 | 12926246850 | 43300 | 43200 | 43350 | 43200 | 5659 |
| 281 | 20250109 | 145200 | 12681358550 | 43200 | 43150 | 43200 | 43050 | 2126 |
| 282 | 20250109 | 145100 | 12589639150 | 43150 | 43100 | 43150 | 43050 | 1530 |
| 283 | 20250109 | 145000 | 12523693400 | 43100 | 43100 | 43100 | 43050 | 203 |
| 284 | 20250109 | 144900 | 12514946400 | 43100 | 43050 | 43100 | 43050 | 366 |
| 285 | 20250109 | 144800 | 12499178950 | 43100 | 43100 | 43100 | 43000 | 509 |
| 286 | 20250109 | 144700 | 12477262350 | 43100 | 43100 | 43100 | 43000 | 988 |
| 287 | 20250109 | 144600 | 12434744600 | 43050 | 43100 | 43100 | 43000 | 838 |
| 288 | 20250109 | 144500 | 12398661700 | 43100 | 43100 | 43100 | 43050 | 349 |
| 289 | 20250109 | 144400 | 12383624050 | 43100 | 43100 | 43100 | 43000 | 295 |
| 290 | 20250109 | 144300 | 12370921400 | 43050 | 43050 | 43050 | 43000 | 532 |
| 291 | 20250109 | 144200 | 12348037700 | 43050 | 43050 | 43050 | 43000 | 306 |
| 292 | 20250109 | 144100 | 12334871900 | 43050 | 43050 | 43050 | 43000 | 199 |
| 293 | 20250109 | 144000 | 12326307150 | 43050 | 43050 | 43050 | 43000 | 585 |
| 294 | 20250109 | 143900 | 12301137300 | 43050 | 43000 | 43050 | 42950 | 319 |
| 295 | 20250109 | 143800 | 12287425300 | 42950 | 43000 | 43050 | 42950 | 556 |
| 296 | 20250109 | 143700 | 12263513500 | 43000 | 43000 | 43000 | 42900 | 778 |
| 297 | 20250109 | 143600 | 12230083900 | 43000 | 43000 | 43000 | 42950 | 188 |
| 298 | 20250109 | 143500 | 12222002700 | 42950 | 42950 | 43000 | 42900 | 287 |
| 299 | 20250109 | 143400 | 12209678500 | 42950 | 42900 | 43000 | 42900 | 225 |
| 300 | 20250109 | 143300 | 12200012700 | 42900 | 42950 | 43000 | 42900 | 559 |
| 301 | 20250109 | 143200 | 12176002450 | 42950 | 42850 | 42950 | 42800 | 618 |
| 302 | 20250109 | 143100 | 12149502050 | 42800 | 42950 | 42950 | 42800 | 379 |
| 303 | 20250109 | 143000 | 12133252400 | 42950 | 42800 | 42950 | 42800 | 477 |
| 304 | 20250109 | 142900 | 12112787550 | 42900 | 42950 | 42950 | 42800 | 549 |
| 305 | 20250109 | 142800 | 12089245000 | 42950 | 43000 | 43000 | 42900 | 610 |
| 306 | 20250109 | 142700 | 12063048900 | 43000 | 43000 | 43000 | 42950 | 604 |
| 307 | 20250109 | 142600 | 12037082850 | 43000 | 42950 | 43000 | 42900 | 1102 |
| 308 | 20250109 | 142500 | 11989731350 | 42950 | 42900 | 42950 | 42900 | 480 |
| 309 | 20250109 | 142400 | 11969124350 | 42900 | 42900 | 42950 | 42850 | 761 |
| 310 | 20250109 | 142300 | 11936471150 | 42900 | 42950 | 42950 | 42850 | 695 |
| 311 | 20250109 | 142200 | 11906654800 | 42950 | 42900 | 42950 | 42850 | 410 |
| 312 | 20250109 | 142100 | 11889073050 | 42900 | 42900 | 42900 | 42850 | 375 |
| 313 | 20250109 | 142000 | 11872992450 | 42850 | 42900 | 42900 | 42850 | 202 |
| 314 | 20250109 | 141900 | 11864333100 | 42900 | 42900 | 42900 | 42850 | 685 |
| 315 | 20250109 | 141800 | 11834975950 | 42850 | 42900 | 42900 | 42850 | 307 |
| 316 | 20250109 | 141700 | 11821815900 | 42850 | 42800 | 42900 | 42800 | 329 |
| 317 | 20250109 | 141600 | 11807718000 | 42800 | 42850 | 42850 | 42800 | 179 |
| 318 | 20250109 | 141500 | 11800052750 | 42850 | 42700 | 42850 | 42700 | 1265 |
| 319 | 20250109 | 141400 | 11745953550 | 42700 | 42750 | 42750 | 42700 | 304 |
| 320 | 20250109 | 141300 | 11732967550 | 42700 | 42750 | 42750 | 42700 | 444 |
| 321 | 20250109 | 141200 | 11714005250 | 42700 | 42750 | 42750 | 42650 | 352 |
| 322 | 20250109 | 141100 | 11698971050 | 42650 | 42700 | 42750 | 42650 | 727 |
| 323 | 20250109 | 141000 | 11667929550 | 42700 | 42750 | 42750 | 42700 | 411 |
| 324 | 20250109 | 140900 | 11650374950 | 42750 | 42750 | 42750 | 42700 | 394 |
| 325 | 20250109 | 140800 | 11633546300 | 42700 | 42700 | 42750 | 42700 | 390 |
| 326 | 20250109 | 140700 | 11616889550 | 42750 | 42700 | 42800 | 42700 | 554 |
| 327 | 20250109 | 140600 | 11593220650 | 42750 | 42700 | 42900 | 42700 | 906 |
| 328 | 20250109 | 140500 | 11554455500 | 42700 | 42700 | 42800 | 42700 | 396 |
| 329 | 20250109 | 140400 | 11537531250 | 42750 | 42850 | 42900 | 42700 | 905 |
| 330 | 20250109 | 140300 | 11498798200 | 42800 | 42750 | 42900 | 42750 | 502 |
| 331 | 20250109 | 140200 | 11477325200 | 42750 | 42700 | 42800 | 42700 | 963 |
| 332 | 20250109 | 140100 | 11436151750 | 42800 | 42750 | 42800 | 42700 | 391 |
| 333 | 20250109 | 140000 | 11419445900 | 42700 | 42750 | 42800 | 42650 | 1855 |
| 334 | 20250109 | 135900 | 11340244400 | 42800 | 42800 | 42800 | 42700 | 369 |
| 335 | 20250109 | 135800 | 11324471300 | 42700 | 42750 | 42850 | 42700 | 924 |
| 336 | 20250109 | 135700 | 11284944950 | 42800 | 42700 | 42900 | 42700 | 1657 |
| 337 | 20250109 | 135600 | 11214078400 | 42700 | 42750 | 42750 | 42700 | 411 |
| 338 | 20250109 | 135500 | 11196521600 | 42750 | 42750 | 42800 | 42700 | 395 |
| 339 | 20250109 | 135400 | 11179642250 | 42750 | 42700 | 42750 | 42650 | 728 |
| 340 | 20250109 | 135300 | 11148539850 | 42700 | 42700 | 42750 | 42700 | 1043 |
| 341 | 20250109 | 135200 | 11104001100 | 42700 | 42750 | 42750 | 42700 | 1314 |
| 342 | 20250109 | 135100 | 11047883150 | 42750 | 42800 | 42800 | 42700 | 765 |
| 343 | 20250109 | 135000 | 11015180900 | 42750 | 42800 | 42900 | 42750 | 1013 |
| 344 | 20250109 | 134900 | 10971831600 | 42800 | 42850 | 42900 | 42800 | 672 |
| 345 | 20250109 | 134800 | 10943036650 | 42900 | 42850 | 42950 | 42850 | 214 |
| 346 | 20250109 | 134700 | 10933860150 | 42850 | 42950 | 42950 | 42850 | 827 |
| 347 | 20250109 | 134600 | 10898363500 | 42950 | 42850 | 42950 | 42850 | 417 |
| 348 | 20250109 | 134500 | 10880469300 | 42900 | 42900 | 42950 | 42850 | 355 |
| 349 | 20250109 | 134400 | 10865239250 | 42900 | 42900 | 42950 | 42850 | 244 |
| 350 | 20250109 | 134300 | 10854777400 | 42900 | 42900 | 42950 | 42900 | 395 |
| 351 | 20250109 | 134200 | 10837829750 | 42900 | 42950 | 42950 | 42900 | 114 |
| 352 | 20250109 | 134100 | 10832938700 | 42900 | 42950 | 42950 | 42850 | 208 |
| 353 | 20250109 | 134000 | 10824013250 | 42900 | 42950 | 42950 | 42850 | 150 |
| 354 | 20250109 | 133900 | 10817578200 | 42900 | 42900 | 42950 | 42850 | 316 |
| 355 | 20250109 | 133800 | 10804020900 | 42900 | 42950 | 42950 | 42900 | 160 |
| 356 | 20250109 | 133700 | 10797154150 | 42950 | 42950 | 42950 | 42850 | 427 |
| 357 | 20250109 | 133600 | 10778835950 | 42900 | 42850 | 42950 | 42850 | 755 |
| 358 | 20250109 | 133500 | 10746447200 | 42850 | 42850 | 42900 | 42850 | 122 |
| 359 | 20250109 | 133400 | 10741219300 | 42850 | 42850 | 42900 | 42800 | 308 |
| 360 | 20250109 | 133300 | 10728020200 | 42850 | 42800 | 42850 | 42800 | 327 |
| 361 | 20250109 | 133200 | 10714014650 | 42850 | 42800 | 42900 | 42800 | 166 |
| 362 | 20250109 | 133100 | 10706906700 | 42900 | 42850 | 42900 | 42800 | 1917 |
| 363 | 20250109 | 133000 | 10624786050 | 42850 | 42900 | 42900 | 42850 | 146 |
| 364 | 20250109 | 132900 | 10618529450 | 42850 | 42850 | 42900 | 42850 | 519 |
| 365 | 20250109 | 132800 | 10596282400 | 42850 | 42850 | 42900 | 42850 | 332 |
| 366 | 20250109 | 132700 | 10582054700 | 42900 | 42900 | 42950 | 42850 | 1395 |
| 367 | 20250109 | 132600 | 10522209350 | 42950 | 42900 | 42950 | 42900 | 227 |
| 368 | 20250109 | 132500 | 10512468500 | 42900 | 42900 | 43000 | 42900 | 509 |
| 369 | 20250109 | 132400 | 10490610750 | 42900 | 42950 | 43000 | 42900 | 473 |
| 370 | 20250109 | 132300 | 10470294450 | 42950 | 42950 | 43000 | 42900 | 333 |
| 371 | 20250109 | 132200 | 10455995450 | 42950 | 42950 | 43000 | 42900 | 596 |
| 372 | 20250109 | 132100 | 10430395100 | 43000 | 42950 | 43000 | 42950 | 112 |
| 373 | 20250109 | 132000 | 10425583050 | 42950 | 43000 | 43000 | 42950 | 1569 |
| 374 | 20250109 | 131900 | 10358137700 | 43000 | 43050 | 43100 | 43000 | 556 |
| 375 | 20250109 | 131800 | 10334205850 | 43100 | 43150 | 43150 | 43100 | 128 |
| 376 | 20250109 | 131700 | 10328687650 | 43100 | 43200 | 43200 | 43100 | 1457 |
| 377 | 20250109 | 131600 | 10265876350 | 43150 | 43100 | 43150 | 43100 | 1560 |
| 378 | 20250109 | 131500 | 10198567600 | 43150 | 43200 | 43200 | 43150 | 2152 |
| 379 | 20250109 | 131400 | 10105681150 | 43200 | 43150 | 43200 | 43150 | 2371 |
| 380 | 20250109 | 131300 | 10003316550 | 43150 | 43100 | 43150 | 43100 | 639 |
| 381 | 20250109 | 131200 | 9975748150 | 43150 | 43150 | 43150 | 43100 | 197 |
| 382 | 20250109 | 131100 | 9967249400 | 43100 | 43150 | 43150 | 43100 | 139 |
| 383 | 20250109 | 131000 | 9961256100 | 43150 | 43100 | 43150 | 43100 | 382 |
| 384 | 20250109 | 130900 | 9944788950 | 43150 | 43100 | 43150 | 43100 | 140 |
| 385 | 20250109 | 130800 | 9938754400 | 43100 | 43150 | 43150 | 43100 | 676 |
| 386 | 20250109 | 130700 | 9909585750 | 43150 | 43150 | 43150 | 43100 | 284 |
| 387 | 20250109 | 130600 | 9897340500 | 43100 | 43100 | 43150 | 43050 | 638 |
| 388 | 20250109 | 130500 | 9869844600 | 43150 | 43050 | 43150 | 43050 | 1638 |
| 389 | 20250109 | 130400 | 9799246000 | 43050 | 43050 | 43050 | 43000 | 3632 |
| 390 | 20250109 | 130300 | 9642955600 | 43000 | 43000 | 43050 | 43000 | 124 |
| 391 | 20250109 | 130200 | 9637618800 | 43000 | 43000 | 43050 | 42950 | 958 |
| 392 | 20250109 | 130100 | 9596411100 | 43000 | 42950 | 43000 | 42950 | 87 |
| 393 | 20250109 | 130000 | 9592673900 | 43000 | 43050 | 43050 | 42950 | 303 |
| 394 | 20250109 | 125900 | 9579644050 | 43050 | 43000 | 43050 | 43000 | 114 |
| 395 | 20250109 | 125800 | 9574741600 | 43000 | 43000 | 43050 | 42950 | 848 |
| 396 | 20250109 | 125700 | 9538282000 | 42950 | 43000 | 43000 | 42950 | 84 |
| 397 | 20250109 | 125600 | 9534673700 | 43000 | 42950 | 43000 | 42950 | 80 |
| 398 | 20250109 | 125500 | 9531234150 | 42950 | 43000 | 43000 | 42950 | 541 |
| 399 | 20250109 | 125400 | 9507995300 | 42950 | 43000 | 43000 | 42950 | 429 |
| 400 | 20250109 | 125300 | 9489569300 | 42950 | 43000 | 43000 | 42950 | 79 |
| 401 | 20250109 | 125200 | 9486173450 | 43000 | 42950 | 43000 | 42950 | 378 |
| 402 | 20250109 | 125100 | 9469936600 | 43000 | 42950 | 43000 | 42950 | 107 |
| 403 | 20250109 | 125000 | 9465337950 | 43000 | 43000 | 43000 | 42950 | 224 |
| 404 | 20250109 | 124900 | 9455709450 | 43050 | 43000 | 43050 | 43000 | 200 |
| 405 | 20250109 | 124800 | 9447106500 | 43050 | 43000 | 43050 | 42950 | 135 |
| 406 | 20250109 | 124700 | 9441302800 | 43000 | 43000 | 43000 | 42950 | 503 |
| 407 | 20250109 | 124600 | 9419688250 | 43000 | 43000 | 43000 | 42950 | 1665 |
| 408 | 20250109 | 124500 | 9348127450 | 42950 | 42950 | 43000 | 42950 | 1535 |
| 409 | 20250109 | 124400 | 9282196850 | 42950 | 42950 | 43000 | 42900 | 592 |
| 410 | 20250109 | 124300 | 9256770800 | 42900 | 42950 | 42950 | 42900 | 401 |
| 411 | 20250109 | 124200 | 9239551400 | 43000 | 43000 | 43000 | 42950 | 213 |
| 412 | 20250109 | 124100 | 9230395850 | 43000 | 43000 | 43000 | 42900 | 219 |
| 413 | 20250109 | 124000 | 9220988700 | 42950 | 43000 | 43000 | 42950 | 142 |
| 414 | 20250109 | 123900 | 9214887100 | 43000 | 42950 | 43000 | 42950 | 573 |
| 415 | 20250109 | 123800 | 9190248400 | 42950 | 42950 | 43000 | 42900 | 321 |
| 416 | 20250109 | 123700 | 9176460300 | 42950 | 42900 | 42950 | 42900 | 164 |
| 417 | 20250109 | 123600 | 9169417400 | 42900 | 42950 | 42950 | 42900 | 82 |
| 418 | 20250109 | 123500 | 9165899000 | 42900 | 42900 | 42950 | 42900 | 159 |
| 419 | 20250109 | 123400 | 9159077500 | 42950 | 42950 | 42950 | 42900 | 118 |
| 420 | 20250109 | 123300 | 9154011450 | 42950 | 42900 | 42950 | 42850 | 268 |
| 421 | 20250109 | 123200 | 9142517400 | 42900 | 42900 | 42900 | 42900 | 272 |
| 422 | 20250109 | 123100 | 9130848600 | 42850 | 42850 | 42900 | 42850 | 200 |
| 423 | 20250109 | 123000 | 9122277250 | 42900 | 42850 | 42900 | 42850 | 344 |
| 424 | 20250109 | 122900 | 9107528900 | 42900 | 42800 | 42900 | 42800 | 100 |
| 425 | 20250109 | 122800 | 9103247250 | 42850 | 42800 | 42850 | 42800 | 393 |
| 426 | 20250109 | 122700 | 9086411200 | 42800 | 42850 | 42850 | 42800 | 171 |
| 427 | 20250109 | 122600 | 9079087350 | 42800 | 42850 | 42850 | 42800 | 451 |
| 428 | 20250109 | 122500 | 9059769400 | 42850 | 42850 | 42850 | 42800 | 382 |
| 429 | 20250109 | 122400 | 9043402100 | 42800 | 42850 | 42850 | 42800 | 366 |
| 430 | 20250109 | 122300 | 9027725000 | 42850 | 42750 | 42850 | 42750 | 457 |
| 431 | 20250109 | 122200 | 9008170350 | 42800 | 42750 | 42800 | 42750 | 449 |
| 432 | 20250109 | 122100 | 8988954650 | 42750 | 42800 | 42800 | 42750 | 63 |
| 433 | 20250109 | 122000 | 8986259100 | 42800 | 42750 | 42800 | 42750 | 312 |
| 434 | 20250109 | 121900 | 8972910600 | 42800 | 42800 | 42850 | 42750 | 236 |
| 435 | 20250109 | 121800 | 8962813150 | 42800 | 42800 | 42850 | 42750 | 503 |
| 436 | 20250109 | 121700 | 8941284700 | 42850 | 42850 | 42850 | 42800 | 210 |
| 437 | 20250109 | 121600 | 8932295200 | 42850 | 42850 | 42900 | 42850 | 457 |
| 438 | 20250109 | 121500 | 8912709000 | 42900 | 42900 | 42900 | 42850 | 133 |
| 439 | 20250109 | 121400 | 8907004350 | 42900 | 42850 | 42900 | 42850 | 954 |
| 440 | 20250109 | 121300 | 8866094500 | 42850 | 42850 | 42900 | 42850 | 361 |
| 441 | 20250109 | 121200 | 8850622350 | 42850 | 42850 | 42950 | 42850 | 518 |
| 442 | 20250109 | 121100 | 8828408600 | 42850 | 42750 | 42900 | 42750 | 481 |
| 443 | 20250109 | 121000 | 8807813350 | 42750 | 42800 | 42800 | 42750 | 313 |
| 444 | 20250109 | 120900 | 8794419750 | 42750 | 42750 | 42800 | 42750 | 116 |
| 445 | 20250109 | 120800 | 8789459300 | 42800 | 42750 | 42800 | 42700 | 234 |
| 446 | 20250109 | 120700 | 8779453250 | 42800 | 42800 | 42850 | 42750 | 413 |
| 447 | 20250109 | 120600 | 8761782100 | 42850 | 42800 | 42850 | 42700 | 1917 |
| 448 | 20250109 | 120500 | 8679823150 | 42750 | 42700 | 42800 | 42700 | 887 |
| 449 | 20250109 | 120400 | 8641940600 | 42700 | 42700 | 42750 | 42650 | 293 |
| 450 | 20250109 | 120300 | 8629425400 | 42700 | 42650 | 42700 | 42600 | 238 |
| 451 | 20250109 | 120200 | 8619268400 | 42650 | 42550 | 42650 | 42550 | 153 |
| 452 | 20250109 | 120100 | 8612751750 | 42600 | 42600 | 42700 | 42550 | 402 |
| 453 | 20250109 | 120000 | 8595622800 | 42600 | 42600 | 42650 | 42550 | 343 |
| 454 | 20250109 | 115900 | 8581013450 | 42550 | 42550 | 42600 | 42550 | 217 |
| 455 | 20250109 | 115800 | 8571777550 | 42600 | 42550 | 42600 | 42550 | 212 |
| 456 | 20250109 | 115700 | 8562750150 | 42600 | 42550 | 42700 | 42500 | 1568 |
| 457 | 20250109 | 115600 | 8495999350 | 42550 | 42600 | 42600 | 42500 | 197 |
| 458 | 20250109 | 115500 | 8487619950 | 42600 | 42550 | 42700 | 42500 | 2695 |
| 459 | 20250109 | 115400 | 8372898850 | 42550 | 42500 | 42550 | 42500 | 176 |
| 460 | 20250109 | 115300 | 8365415550 | 42550 | 42500 | 42550 | 42500 | 243 |
| 461 | 20250109 | 115200 | 8355086650 | 42550 | 42550 | 42550 | 42500 | 225 |
| 462 | 20250109 | 115100 | 8345521100 | 42500 | 42500 | 42550 | 42500 | 939 |
| 463 | 20250109 | 115000 | 8305611200 | 42550 | 42500 | 42550 | 42500 | 226 |
| 464 | 20250109 | 114900 | 8296003750 | 42550 | 42600 | 42600 | 42500 | 2282 |
| 465 | 20250109 | 114800 | 8198911050 | 42600 | 42600 | 42600 | 42550 | 283 |
| 466 | 20250109 | 114700 | 8186867050 | 42550 | 42650 | 42650 | 42550 | 432 |
| 467 | 20250109 | 114600 | 8168464850 | 42650 | 42650 | 42650 | 42600 | 565 |
| 468 | 20250109 | 114500 | 8144394300 | 42650 | 42650 | 42650 | 42600 | 464 |
| 469 | 20250109 | 114400 | 8124624500 | 42650 | 42600 | 42650 | 42600 | 155 |
| 470 | 20250109 | 114300 | 8118019000 | 42650 | 42600 | 42650 | 42600 | 118 |
| 471 | 20250109 | 114200 | 8112990900 | 42650 | 42650 | 42650 | 42600 | 123 |
| 472 | 20250109 | 114100 | 8107747650 | 42650 | 42650 | 42650 | 42600 | 424 |
| 473 | 20250109 | 114000 | 8089681800 | 42650 | 42650 | 42650 | 42600 | 641 |
| 474 | 20250109 | 113900 | 8062369800 | 42650 | 42650 | 42650 | 42600 | 81 |
| 475 | 20250109 | 113800 | 8058918300 | 42650 | 42650 | 42650 | 42600 | 220 |
| 476 | 20250109 | 113700 | 8049540950 | 42650 | 42650 | 42650 | 42600 | 252 |
| 477 | 20250109 | 113600 | 8038803850 | 42600 | 42650 | 42650 | 42600 | 238 |
| 478 | 20250109 | 113500 | 8028664250 | 42600 | 42600 | 42650 | 42600 | 896 |
| 479 | 20250109 | 113400 | 7990491000 | 42650 | 42600 | 42650 | 42600 | 672 |
| 480 | 20250109 | 113300 | 7961855900 | 42650 | 42650 | 42650 | 42600 | 482 |
| 481 | 20250109 | 113200 | 7941310800 | 42600 | 42650 | 42650 | 42600 | 146 |
| 482 | 20250109 | 113100 | 7935090250 | 42600 | 42600 | 42650 | 42600 | 175 |
| 483 | 20250109 | 113000 | 7927631650 | 42600 | 42650 | 42650 | 42600 | 82 |
| 484 | 20250109 | 112900 | 7924137050 | 42600 | 42600 | 42650 | 42600 | 810 |
| 485 | 20250109 | 112800 | 7889630550 | 42650 | 42750 | 42750 | 42600 | 2197 |
| 486 | 20250109 | 112700 | 7795892150 | 42700 | 42700 | 42700 | 42700 | 229 |
| 487 | 20250109 | 112600 | 7786113850 | 42750 | 42650 | 42750 | 42650 | 578 |
| 488 | 20250109 | 112500 | 7761430700 | 42650 | 42700 | 42700 | 42650 | 286 |
| 489 | 20250109 | 112400 | 7749220850 | 42750 | 42750 | 42750 | 42700 | 316 |
| 490 | 20250109 | 112300 | 7735716100 | 42700 | 42700 | 42750 | 42700 | 170 |
| 491 | 20250109 | 112200 | 7728456650 | 42750 | 42700 | 42750 | 42700 | 251 |
| 492 | 20250109 | 112100 | 7717731250 | 42750 | 42700 | 42800 | 42700 | 740 |
| 493 | 20250109 | 112000 | 7686082950 | 42650 | 42700 | 42700 | 42650 | 838 |
| 494 | 20250109 | 111900 | 7650324250 | 42700 | 42650 | 42700 | 42650 | 926 |
| 495 | 20250109 | 111800 | 7610814350 | 42650 | 42750 | 42750 | 42650 | 727 |
| 496 | 20250109 | 111700 | 7579807300 | 42750 | 42750 | 42750 | 42650 | 469 |
| 497 | 20250109 | 111600 | 7559790200 | 42700 | 42700 | 42750 | 42650 | 255 |
| 498 | 20250109 | 111500 | 7548901850 | 42700 | 42800 | 42800 | 42700 | 255 |
| 499 | 20250109 | 111400 | 7538006800 | 42700 | 42650 | 42800 | 42650 | 1109 |
| 500 | 20250109 | 111300 | 7490591950 | 42650 | 42700 | 42700 | 42650 | 95 |
| 501 | 20250109 | 111200 | 7486536650 | 42650 | 42650 | 42750 | 42650 | 296 |
| 502 | 20250109 | 111100 | 7473905750 | 42700 | 42750 | 42750 | 42700 | 196 |
| 503 | 20250109 | 111000 | 7465531150 | 42750 | 42750 | 42750 | 42700 | 56 |
| 504 | 20250109 | 110900 | 7463138600 | 42750 | 42600 | 42750 | 42600 | 170 |
| 505 | 20250109 | 110800 | 7455884100 | 42650 | 42650 | 42700 | 42600 | 1153 |
| 506 | 20250109 | 110700 | 7406673800 | 42600 | 42650 | 42650 | 42600 | 789 |
| 507 | 20250109 | 110600 | 7373030500 | 42650 | 42700 | 42700 | 42650 | 130 |
| 508 | 20250109 | 110500 | 7367480300 | 42650 | 42700 | 42750 | 42650 | 387 |
| 509 | 20250109 | 110400 | 7350960700 | 42750 | 42700 | 42750 | 42700 | 2658 |
| 510 | 20250109 | 110300 | 7237461750 | 42700 | 42800 | 42800 | 42700 | 2688 |
| 511 | 20250109 | 110200 | 7122529850 | 42800 | 42950 | 43000 | 42800 | 4715 |
| 512 | 20250109 | 110100 | 6920373700 | 42950 | 43050 | 43050 | 42950 | 856 |
| 513 | 20250109 | 110000 | 6883577950 | 43000 | 43050 | 43050 | 42950 | 1060 |
| 514 | 20250109 | 105900 | 6838009300 | 43050 | 43000 | 43050 | 42950 | 277 |
| 515 | 20250109 | 105800 | 6826097800 | 43000 | 43000 | 43050 | 42950 | 2272 |
| 516 | 20250109 | 105700 | 6728396500 | 43050 | 43000 | 43100 | 43000 | 1477 |
| 517 | 20250109 | 105600 | 6664819350 | 43050 | 43000 | 43100 | 43000 | 3108 |
| 518 | 20250109 | 105500 | 6531169200 | 43000 | 43050 | 43050 | 43000 | 563 |
| 519 | 20250109 | 105400 | 6506936400 | 43050 | 43050 | 43100 | 43050 | 1019 |
| 520 | 20250109 | 105300 | 6463048850 | 43050 | 43050 | 43100 | 43000 | 336 |
| 521 | 20250109 | 105200 | 6448578350 | 43100 | 43050 | 43100 | 43000 | 667 |
| 522 | 20250109 | 105100 | 6419856300 | 43000 | 43100 | 43100 | 43000 | 295 |
| 523 | 20250109 | 105000 | 6407156000 | 43100 | 43100 | 43100 | 42950 | 11714 |
| 524 | 20250109 | 104900 | 5903298950 | 43050 | 43100 | 43100 | 43050 | 98 |
| 525 | 20250109 | 104800 | 5899075750 | 43100 | 43050 | 43100 | 43000 | 1078 |
| 526 | 20250109 | 104700 | 5852661500 | 43050 | 43050 | 43100 | 43050 | 238 |
| 527 | 20250109 | 104600 | 5842411600 | 43050 | 43050 | 43100 | 43000 | 283 |
| 528 | 20250109 | 104500 | 5830232550 | 43050 | 43050 | 43050 | 43000 | 156 |
| 529 | 20250109 | 104400 | 5823517300 | 43050 | 43100 | 43150 | 43050 | 309 |
| 530 | 20250109 | 104300 | 5810211000 | 43150 | 43050 | 43150 | 43050 | 734 |
| 531 | 20250109 | 104200 | 5778584000 | 43050 | 43000 | 43050 | 43000 | 681 |
| 532 | 20250109 | 104100 | 5749281400 | 43050 | 43000 | 43050 | 43000 | 314 |
| 533 | 20250109 | 104000 | 5735773200 | 43050 | 43000 | 43050 | 43000 | 176 |
| 534 | 20250109 | 103900 | 5728201100 | 43000 | 43050 | 43050 | 43000 | 520 |
| 535 | 20250109 | 103800 | 5705832750 | 43050 | 43000 | 43050 | 43000 | 338 |
| 536 | 20250109 | 103700 | 5691287600 | 43000 | 43000 | 43050 | 43000 | 642 |
| 537 | 20250109 | 103600 | 5663675200 | 43050 | 43150 | 43150 | 43000 | 1003 |
| 538 | 20250109 | 103500 | 5620444200 | 43100 | 43100 | 43150 | 43100 | 129 |
| 539 | 20250109 | 103400 | 5614880100 | 43150 | 43150 | 43150 | 43100 | 247 |
| 540 | 20250109 | 103300 | 5604227500 | 43150 | 43150 | 43200 | 43100 | 758 |
| 541 | 20250109 | 103200 | 5571517400 | 43150 | 43150 | 43200 | 43100 | 736 |
| 542 | 20250109 | 103100 | 5539757650 | 43150 | 43100 | 43150 | 43100 | 643 |
| 543 | 20250109 | 103000 | 5512019650 | 43150 | 43100 | 43150 | 43100 | 403 |
| 544 | 20250109 | 102900 | 5494648400 | 43150 | 43150 | 43150 | 43100 | 291 |
| 545 | 20250109 | 102800 | 5482095400 | 43150 | 43100 | 43150 | 43100 | 190 |
| 546 | 20250109 | 102700 | 5473897700 | 43100 | 43100 | 43150 | 43050 | 1089 |
| 547 | 20250109 | 102600 | 5426962300 | 43050 | 43050 | 43100 | 43050 | 358 |
| 548 | 20250109 | 102500 | 5411546200 | 43100 | 43150 | 43150 | 43050 | 1098 |
| 549 | 20250109 | 102400 | 5364246000 | 43150 | 43200 | 43200 | 43100 | 820 |
| 550 | 20250109 | 102300 | 5328866600 | 43150 | 43150 | 43200 | 43100 | 1677 |
| 551 | 20250109 | 102200 | 5256493450 | 43100 | 43050 | 43100 | 43000 | 1949 |
| 552 | 20250109 | 102100 | 5172549250 | 43050 | 43000 | 43050 | 43000 | 569 |
| 553 | 20250109 | 102000 | 5148080450 | 43050 | 43000 | 43050 | 42950 | 225 |
| 554 | 20250109 | 101900 | 5138402650 | 43050 | 43000 | 43050 | 43000 | 337 |
| 555 | 20250109 | 101800 | 5123906550 | 43050 | 43000 | 43050 | 42950 | 325 |
| 556 | 20250109 | 101700 | 5109926500 | 42950 | 43000 | 43050 | 42950 | 503 |
| 557 | 20250109 | 101600 | 5088304750 | 43000 | 43050 | 43050 | 43000 | 1397 |
| 558 | 20250109 | 101500 | 5028228850 | 43050 | 43050 | 43100 | 43050 | 765 |
| 559 | 20250109 | 101400 | 4995295350 | 43100 | 42950 | 43100 | 42900 | 1401 |
| 560 | 20250109 | 101300 | 4935052800 | 42950 | 42850 | 42950 | 42800 | 2246 |
| 561 | 20250109 | 101200 | 4838747900 | 42850 | 42850 | 42850 | 42800 | 411 |
| 562 | 20250109 | 101100 | 4821140550 | 42800 | 42850 | 42850 | 42800 | 1527 |
| 563 | 20250109 | 101000 | 4755709800 | 42800 | 42750 | 42850 | 42750 | 1938 |
| 564 | 20250109 | 100900 | 4672821450 | 42750 | 42800 | 42800 | 42750 | 645 |
| 565 | 20250109 | 100800 | 4645217550 | 42750 | 42700 | 42800 | 42650 | 1605 |
| 566 | 20250109 | 100700 | 4576649650 | 42700 | 42650 | 42700 | 42600 | 754 |
| 567 | 20250109 | 100600 | 4544514400 | 42650 | 42650 | 42700 | 42600 | 380 |
| 568 | 20250109 | 100500 | 4528319400 | 42600 | 42550 | 42700 | 42550 | 891 |
| 569 | 20250109 | 100400 | 4490335800 | 42600 | 42600 | 42600 | 42550 | 112 |
| 570 | 20250109 | 100300 | 4485565850 | 42550 | 42550 | 42600 | 42550 | 327 |
| 571 | 20250109 | 100200 | 4471644850 | 42600 | 42600 | 42600 | 42550 | 264 |
| 572 | 20250109 | 100100 | 4460405300 | 42600 | 42600 | 42650 | 42550 | 942 |
| 573 | 20250109 | 100000 | 4420310350 | 42600 | 42600 | 42650 | 42600 | 358 |
| 574 | 20250109 | 095900 | 4405051400 | 42600 | 42650 | 42650 | 42600 | 371 |
| 575 | 20250109 | 095800 | 4389242350 | 42650 | 42600 | 42650 | 42600 | 332 |
| 576 | 20250109 | 095700 | 4375090050 | 42600 | 42650 | 42700 | 42600 | 168 |
| 577 | 20250109 | 095600 | 4367924750 | 42600 | 42600 | 42650 | 42600 | 300 |
| 578 | 20250109 | 095500 | 4355136550 | 42650 | 42700 | 42700 | 42650 | 676 |
| 579 | 20250109 | 095400 | 4326298600 | 42650 | 42600 | 42700 | 42550 | 717 |
| 580 | 20250109 | 095300 | 4295726450 | 42550 | 42550 | 42600 | 42550 | 207 |
| 581 | 20250109 | 095200 | 4286912450 | 42600 | 42650 | 42650 | 42550 | 214 |
| 582 | 20250109 | 095100 | 4277795450 | 42550 | 42600 | 42650 | 42550 | 486 |
| 583 | 20250109 | 095000 | 4257093400 | 42550 | 42500 | 42600 | 42500 | 202 |
| 584 | 20250109 | 094900 | 4248497800 | 42600 | 42550 | 42600 | 42550 | 904 |
| 585 | 20250109 | 094800 | 4210023750 | 42600 | 42550 | 42600 | 42550 | 178 |
| 586 | 20250109 | 094700 | 4202445050 | 42600 | 42550 | 42700 | 42500 | 755 |
| 587 | 20250109 | 094600 | 4170288500 | 42550 | 42650 | 42650 | 42550 | 836 |
| 588 | 20250109 | 094500 | 4134680750 | 42650 | 42700 | 42700 | 42600 | 725 |
| 589 | 20250109 | 094400 | 4103741850 | 42700 | 42650 | 42700 | 42600 | 304 |
| 590 | 20250109 | 094300 | 4090770850 | 42600 | 42500 | 42650 | 42500 | 662 |
| 591 | 20250109 | 094200 | 4062580600 | 42550 | 42500 | 42550 | 42500 | 389 |
| 592 | 20250109 | 094100 | 4046037650 | 42500 | 42500 | 42550 | 42500 | 338 |
| 593 | 20250109 | 094000 | 4031668400 | 42500 | 42600 | 42600 | 42500 | 446 |
| 594 | 20250109 | 093900 | 4012683350 | 42600 | 42500 | 42600 | 42450 | 1247 |
| 595 | 20250109 | 093800 | 3959668150 | 42500 | 42400 | 42550 | 42400 | 1319 |
| 596 | 20250109 | 093700 | 3903661450 | 42450 | 42450 | 42450 | 42400 | 835 |
| 597 | 20250109 | 093600 | 3868237500 | 42450 | 42450 | 42500 | 42400 | 3133 |
| 598 | 20250109 | 093500 | 3735283150 | 42500 | 42500 | 42500 | 42450 | 766 |
| 599 | 20250109 | 093400 | 3702736700 | 42500 | 42450 | 42550 | 42450 | 1972 |
| 600 | 20250109 | 093300 | 3618973250 | 42500 | 42450 | 42500 | 42450 | 1272 |
| 601 | 20250109 | 093200 | 3564952900 | 42450 | 42450 | 42500 | 42400 | 2672 |
| 602 | 20250109 | 093100 | 3451511800 | 42400 | 42450 | 42450 | 42350 | 992 |
| 603 | 20250109 | 093000 | 3409453900 | 42400 | 42350 | 42450 | 42350 | 921 |
| 604 | 20250109 | 092900 | 3370414950 | 42350 | 42450 | 42450 | 42350 | 2538 |
| 605 | 20250109 | 092800 | 3262818900 | 42400 | 42450 | 42500 | 42400 | 3129 |
| 606 | 20250109 | 092700 | 3130011600 | 42500 | 42450 | 42500 | 42450 | 1393 |
| 607 | 20250109 | 092600 | 3070848150 | 42500 | 42550 | 42550 | 42450 | 2853 |
| 608 | 20250109 | 092500 | 2949591150 | 42550 | 42550 | 42550 | 42500 | 1273 |
| 609 | 20250109 | 092400 | 2895442700 | 42500 | 42600 | 42600 | 42500 | 3295 |
| 610 | 20250109 | 092300 | 2755187800 | 42600 | 42700 | 42700 | 42550 | 242 |
| 611 | 20250109 | 092200 | 2744881900 | 42600 | 42550 | 42600 | 42500 | 329 |
| 612 | 20250109 | 092100 | 2730880300 | 42550 | 42550 | 42600 | 42500 | 1380 |
| 613 | 20250109 | 092000 | 2672164300 | 42550 | 42500 | 42600 | 42500 | 1280 |
| 614 | 20250109 | 091900 | 2617720400 | 42550 | 42650 | 42650 | 42500 | 4495 |
| 615 | 20250109 | 091800 | 2426294100 | 42600 | 42650 | 42650 | 42600 | 968 |
| 616 | 20250109 | 091700 | 2385013050 | 42650 | 42600 | 42700 | 42600 | 700 |
| 617 | 20250109 | 091600 | 2355147450 | 42600 | 42550 | 42650 | 42500 | 1971 |
| 618 | 20250109 | 091500 | 2271240550 | 42550 | 42550 | 42550 | 42500 | 3728 |
| 619 | 20250109 | 091400 | 2112617250 | 42600 | 42650 | 42650 | 42550 | 2020 |
| 620 | 20250109 | 091300 | 2026564400 | 42600 | 42750 | 42750 | 42600 | 2483 |
| 621 | 20250109 | 091200 | 1920629200 | 42750 | 42700 | 42750 | 42700 | 542 |
| 622 | 20250109 | 091100 | 1897468000 | 42700 | 42750 | 42800 | 42700 | 1488 |
| 623 | 20250109 | 091000 | 1833834100 | 42750 | 42750 | 42850 | 42750 | 343 |
| 624 | 20250109 | 090900 | 1819161250 | 42750 | 42750 | 42900 | 42650 | 544 |
| 625 | 20250109 | 090800 | 1795903250 | 42750 | 42550 | 42800 | 42550 | 3000 |
| 626 | 20250109 | 090700 | 1667993350 | 42600 | 42700 | 42700 | 42500 | 3687 |
| 627 | 20250109 | 090600 | 1510942450 | 42650 | 42750 | 42900 | 42650 | 1910 |
| 628 | 20250109 | 090500 | 1429340050 | 42650 | 42600 | 42750 | 42550 | 1079 |
| 629 | 20250109 | 090400 | 1383355600 | 42600 | 42600 | 42650 | 42500 | 1439 |
| 630 | 20250109 | 090300 | 1322118850 | 42550 | 42550 | 42650 | 42500 | 3657 |
| 631 | 20250109 | 090200 | 1166515700 | 42600 | 42700 | 42750 | 42450 | 10083 |
| 632 | 20250109 | 090100 | 737328700 | 42750 | 42900 | 42900 | 42650 | 5842 |
| 633 | 20250109 | 090000 | 487549900 | 42900 | 43200 | 43250 | 42850 | 11043 |