32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 190200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 15795 |
| 3 | 20250110 | 190100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250110 | 190000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250110 | 185900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250110 | 185800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250110 | 185700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250110 | 185600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250110 | 185500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250110 | 185400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250110 | 185300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250110 | 185200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250110 | 185100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250110 | 185000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250110 | 184900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250110 | 184800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250110 | 184700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250110 | 184600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250110 | 184500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250110 | 184400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250110 | 184300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250110 | 184200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250110 | 184100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250110 | 184000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250110 | 183900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250110 | 183800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250110 | 183700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250110 | 183600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250110 | 183500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250110 | 183400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250110 | 183300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250110 | 183200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 15795 |
| 33 | 20250110 | 183100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250110 | 183000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250110 | 182900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250110 | 182800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250110 | 182700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250110 | 182600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250110 | 182500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250110 | 182400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250110 | 182300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250110 | 182200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250110 | 182100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250110 | 182000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250110 | 181900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250110 | 181800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250110 | 181700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250110 | 181600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250110 | 181500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250110 | 181400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250110 | 181300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250110 | 181200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250110 | 181100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250110 | 181000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250110 | 180900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250110 | 180800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250110 | 180700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250110 | 180600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250110 | 180500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250110 | 180400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250110 | 180300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250110 | 180200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 15795 |
| 63 | 20250110 | 180100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250110 | 180000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250110 | 175900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250110 | 175800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250110 | 175700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250110 | 175600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250110 | 175500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250110 | 175400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250110 | 175300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250110 | 175200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250110 | 175100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250110 | 175000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250110 | 174900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250110 | 174800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250110 | 174700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250110 | 174600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250110 | 174500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250110 | 174400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250110 | 174300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250110 | 174200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250110 | 174100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250110 | 174000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250110 | 173900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250110 | 173800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250110 | 173700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250110 | 173600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250110 | 173500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250110 | 173400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250110 | 173300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250110 | 173200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 15795 |
| 93 | 20250110 | 173100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250110 | 173000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250110 | 172900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250110 | 172800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250110 | 172700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250110 | 172600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250110 | 172500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250110 | 172400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250110 | 172300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250110 | 172200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250110 | 172100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250110 | 172000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250110 | 171900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250110 | 171800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250110 | 171700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250110 | 171600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250110 | 171500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250110 | 171400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250110 | 171300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250110 | 171200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250110 | 171100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250110 | 171000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250110 | 170900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250110 | 170800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250110 | 170700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250110 | 170600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250110 | 170500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250110 | 170400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250110 | 170300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250110 | 170200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 15795 |
| 123 | 20250110 | 170100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250110 | 170000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250110 | 165900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250110 | 165800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250110 | 165700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250110 | 165600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250110 | 165500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250110 | 165400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250110 | 165300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250110 | 165200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250110 | 165100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250110 | 165000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250110 | 164900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250110 | 164800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250110 | 164700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250110 | 164600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250110 | 164500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250110 | 164400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250110 | 164300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250110 | 164200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250110 | 164100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250110 | 164000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250110 | 163900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250110 | 163800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250110 | 163700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250110 | 163600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250110 | 163500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250110 | 163400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250110 | 163300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250110 | 163200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 15795 |
| 153 | 20250110 | 163100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250110 | 163000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250110 | 162900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250110 | 162800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250110 | 162700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250110 | 162600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250110 | 162500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250110 | 162400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250110 | 162300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250110 | 162200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250110 | 162100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250110 | 162000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250110 | 161900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250110 | 161800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250110 | 161700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250110 | 161600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250110 | 161500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20250110 | 161400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250110 | 161300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250110 | 161200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250110 | 161100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250110 | 161000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250110 | 160900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250110 | 160800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250110 | 160700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250110 | 160600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250110 | 160500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250110 | 160400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20250110 | 160300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20250110 | 160200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 15795 |
| 183 | 20250110 | 160100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20250110 | 160000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20250110 | 155900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20250110 | 155800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20250110 | 155700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20250110 | 155600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20250110 | 155500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20250110 | 155400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20250110 | 155300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20250110 | 155200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20250110 | 155100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20250110 | 155000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20250110 | 154900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20250110 | 154800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20250110 | 154700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20250110 | 154600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20250110 | 154500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20250110 | 154400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20250110 | 154300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20250110 | 154200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20250110 | 154100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20250110 | 154000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20250110 | 153900 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20250110 | 153800 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20250110 | 153700 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20250110 | 153600 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20250110 | 153500 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20250110 | 153400 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20250110 | 153300 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20250110 | 153200 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 15795 |
| 213 | 20250110 | 153100 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20250110 | 153000 | 11767764950 | 44200 | 44200 | 44200 | 44200 | 15795 |
| 215 | 20250110 | 152900 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20250110 | 152800 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20250110 | 152700 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20250110 | 152600 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20250110 | 152500 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20250110 | 152400 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20250110 | 152300 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20250110 | 152200 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20250110 | 152100 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20250110 | 152000 | 11069625950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20250110 | 151900 | 11069625950 | 44300 | 44300 | 44350 | 44250 | 1022 |
| 226 | 20250110 | 151800 | 11024366000 | 44250 | 44250 | 44300 | 44250 | 459 |
| 227 | 20250110 | 151700 | 11004048500 | 44250 | 44250 | 44350 | 44200 | 1016 |
| 228 | 20250110 | 151600 | 10959026550 | 44300 | 44200 | 44350 | 44200 | 803 |
| 229 | 20250110 | 151500 | 10923483250 | 44200 | 44200 | 44300 | 44150 | 1264 |
| 230 | 20250110 | 151400 | 10867585300 | 44150 | 44200 | 44300 | 44150 | 1195 |
| 231 | 20250110 | 151300 | 10814777150 | 44150 | 44150 | 44200 | 44150 | 802 |
| 232 | 20250110 | 151200 | 10779343100 | 44150 | 44150 | 44300 | 44150 | 885 |
| 233 | 20250110 | 151100 | 10740211700 | 44200 | 44150 | 44250 | 44100 | 780 |
| 234 | 20250110 | 151000 | 10705747150 | 44150 | 44150 | 44250 | 44150 | 673 |
| 235 | 20250110 | 150900 | 10676018800 | 44150 | 44150 | 44200 | 44150 | 843 |
| 236 | 20250110 | 150800 | 10638786900 | 44150 | 44200 | 44200 | 44150 | 830 |
| 237 | 20250110 | 150700 | 10602122350 | 44150 | 44200 | 44200 | 44150 | 731 |
| 238 | 20250110 | 150600 | 10569825400 | 44150 | 44250 | 44250 | 44150 | 817 |
| 239 | 20250110 | 150500 | 10533735500 | 44200 | 44150 | 44250 | 44150 | 827 |
| 240 | 20250110 | 150400 | 10497199950 | 44200 | 44150 | 44250 | 44150 | 803 |
| 241 | 20250110 | 150300 | 10461716350 | 44200 | 44200 | 44250 | 44150 | 1610 |
| 242 | 20250110 | 150200 | 10390580250 | 44200 | 44200 | 44250 | 44150 | 1478 |
| 243 | 20250110 | 150100 | 10325261000 | 44150 | 44200 | 44250 | 44150 | 775 |
| 244 | 20250110 | 150000 | 10291016150 | 44200 | 44200 | 44250 | 44150 | 837 |
| 245 | 20250110 | 145900 | 10254034800 | 44200 | 44200 | 44250 | 44150 | 1702 |
| 246 | 20250110 | 145800 | 10178786500 | 44200 | 44200 | 44250 | 44200 | 517 |
| 247 | 20250110 | 145700 | 10155920150 | 44250 | 44250 | 44350 | 44200 | 1817 |
| 248 | 20250110 | 145600 | 10075523800 | 44250 | 44250 | 44350 | 44200 | 1069 |
| 249 | 20250110 | 145500 | 10028180850 | 44200 | 44200 | 44350 | 44200 | 878 |
| 250 | 20250110 | 145400 | 9989316150 | 44300 | 44250 | 44300 | 44200 | 1278 |
| 251 | 20250110 | 145300 | 9932754650 | 44300 | 44250 | 44300 | 44250 | 441 |
| 252 | 20250110 | 145200 | 9913227200 | 44250 | 44250 | 44350 | 44200 | 1102 |
| 253 | 20250110 | 145100 | 9864431550 | 44200 | 44250 | 44250 | 44200 | 438 |
| 254 | 20250110 | 145000 | 9845057850 | 44250 | 44250 | 44300 | 44200 | 605 |
| 255 | 20250110 | 144900 | 9818292800 | 44250 | 44250 | 44300 | 44200 | 777 |
| 256 | 20250110 | 144800 | 9783911500 | 44200 | 44300 | 44300 | 44200 | 1021 |
| 257 | 20250110 | 144700 | 9738737150 | 44250 | 44250 | 44300 | 44250 | 323 |
| 258 | 20250110 | 144600 | 9724432900 | 44300 | 44350 | 44350 | 44250 | 1511 |
| 259 | 20250110 | 144500 | 9657503600 | 44350 | 44300 | 44350 | 44250 | 628 |
| 260 | 20250110 | 144400 | 9629671600 | 44300 | 44300 | 44300 | 44250 | 908 |
| 261 | 20250110 | 144300 | 9589467900 | 44250 | 44250 | 44300 | 44250 | 290 |
| 262 | 20250110 | 144200 | 9576629900 | 44300 | 44300 | 44350 | 44250 | 571 |
| 263 | 20250110 | 144100 | 9551333150 | 44300 | 44250 | 44300 | 44250 | 486 |
| 264 | 20250110 | 144000 | 9529805550 | 44250 | 44250 | 44300 | 44250 | 1055 |
| 265 | 20250110 | 143900 | 9483111600 | 44300 | 44250 | 44300 | 44250 | 445 |
| 266 | 20250110 | 143800 | 9463401950 | 44250 | 44300 | 44300 | 44250 | 1585 |
| 267 | 20250110 | 143700 | 9393230550 | 44300 | 44300 | 44300 | 44250 | 515 |
| 268 | 20250110 | 143600 | 9370433200 | 44250 | 44300 | 44350 | 44250 | 1710 |
| 269 | 20250110 | 143500 | 9294673900 | 44300 | 44300 | 44350 | 44300 | 927 |
| 270 | 20250110 | 143400 | 9253604400 | 44350 | 44300 | 44350 | 44300 | 804 |
| 271 | 20250110 | 143300 | 9217954200 | 44300 | 44350 | 44350 | 44300 | 593 |
| 272 | 20250110 | 143200 | 9191680600 | 44350 | 44300 | 44350 | 44300 | 226 |
| 273 | 20250110 | 143100 | 9181663750 | 44300 | 44300 | 44350 | 44300 | 1024 |
| 274 | 20250110 | 143000 | 9136288550 | 44350 | 44300 | 44350 | 44300 | 570 |
| 275 | 20250110 | 142900 | 9111016300 | 44350 | 44350 | 44350 | 44300 | 835 |
| 276 | 20250110 | 142800 | 9074012450 | 44300 | 44350 | 44350 | 44300 | 316 |
| 277 | 20250110 | 142700 | 9060010100 | 44300 | 44350 | 44350 | 44300 | 1012 |
| 278 | 20250110 | 142600 | 9015156200 | 44350 | 44250 | 44350 | 44250 | 617 |
| 279 | 20250110 | 142500 | 8987817100 | 44300 | 44300 | 44300 | 44250 | 540 |
| 280 | 20250110 | 142400 | 8963909450 | 44250 | 44250 | 44300 | 44250 | 519 |
| 281 | 20250110 | 142300 | 8940923600 | 44300 | 44300 | 44300 | 44250 | 556 |
| 282 | 20250110 | 142200 | 8916300050 | 44300 | 44300 | 44300 | 44250 | 173 |
| 283 | 20250110 | 142100 | 8908638600 | 44300 | 44300 | 44350 | 44250 | 1562 |
| 284 | 20250110 | 142000 | 8839480300 | 44250 | 44300 | 44300 | 44250 | 438 |
| 285 | 20250110 | 141900 | 8820084050 | 44300 | 44300 | 44300 | 44250 | 1408 |
| 286 | 20250110 | 141800 | 8757733200 | 44250 | 44300 | 44350 | 44250 | 367 |
| 287 | 20250110 | 141700 | 8741481550 | 44300 | 44300 | 44300 | 44250 | 725 |
| 288 | 20250110 | 141600 | 8709389900 | 44250 | 44250 | 44300 | 44200 | 941 |
| 289 | 20250110 | 141500 | 8667763950 | 44250 | 44200 | 44250 | 44200 | 433 |
| 290 | 20250110 | 141400 | 8648610550 | 44250 | 44300 | 44300 | 44200 | 707 |
| 291 | 20250110 | 141300 | 8617326700 | 44350 | 44250 | 44350 | 44250 | 797 |
| 292 | 20250110 | 141200 | 8582024600 | 44250 | 44250 | 44300 | 44250 | 1153 |
| 293 | 20250110 | 141100 | 8530983250 | 44250 | 44300 | 44300 | 44250 | 554 |
| 294 | 20250110 | 141000 | 8506454450 | 44250 | 44250 | 44300 | 44250 | 752 |
| 295 | 20250110 | 140900 | 8473169250 | 44300 | 44200 | 44300 | 44200 | 415 |
| 296 | 20250110 | 140800 | 8454797550 | 44250 | 44250 | 44250 | 44200 | 700 |
| 297 | 20250110 | 140700 | 8423839500 | 44250 | 44200 | 44300 | 44200 | 509 |
| 298 | 20250110 | 140600 | 8401323250 | 44200 | 44250 | 44300 | 44200 | 748 |
| 299 | 20250110 | 140500 | 8368213450 | 44300 | 44200 | 44300 | 44200 | 334 |
| 300 | 20250110 | 140400 | 8353435350 | 44250 | 44250 | 44300 | 44200 | 853 |
| 301 | 20250110 | 140300 | 8315691950 | 44250 | 44250 | 44300 | 44250 | 588 |
| 302 | 20250110 | 140200 | 8289659550 | 44300 | 44300 | 44300 | 44250 | 566 |
| 303 | 20250110 | 140100 | 8264610600 | 44250 | 44250 | 44300 | 44250 | 842 |
| 304 | 20250110 | 140000 | 8227322900 | 44300 | 44300 | 44300 | 44250 | 601 |
| 305 | 20250110 | 135900 | 8200723850 | 44300 | 44250 | 44300 | 44250 | 577 |
| 306 | 20250110 | 135800 | 8175187200 | 44300 | 44250 | 44300 | 44200 | 680 |
| 307 | 20250110 | 135700 | 8145101900 | 44250 | 44300 | 44300 | 44200 | 199 |
| 308 | 20250110 | 135600 | 8136298800 | 44250 | 44250 | 44300 | 44200 | 472 |
| 309 | 20250110 | 135500 | 8115420550 | 44200 | 44250 | 44300 | 44200 | 572 |
| 310 | 20250110 | 135400 | 8090119000 | 44300 | 44250 | 44300 | 44250 | 714 |
| 311 | 20250110 | 135300 | 8058505800 | 44300 | 44250 | 44300 | 44250 | 749 |
| 312 | 20250110 | 135200 | 8025349050 | 44250 | 44250 | 44300 | 44200 | 466 |
| 313 | 20250110 | 135100 | 8004730750 | 44300 | 44300 | 44300 | 44200 | 831 |
| 314 | 20250110 | 135000 | 7967942850 | 44300 | 44150 | 44300 | 44150 | 590 |
| 315 | 20250110 | 134900 | 7941852500 | 44200 | 44200 | 44200 | 44150 | 559 |
| 316 | 20250110 | 134800 | 7917167650 | 44100 | 44150 | 44150 | 44100 | 418 |
| 317 | 20250110 | 134700 | 7898713500 | 44100 | 44200 | 44250 | 44100 | 833 |
| 318 | 20250110 | 134600 | 7861926800 | 44150 | 44200 | 44300 | 44150 | 150 |
| 319 | 20250110 | 134500 | 7855298500 | 44150 | 44150 | 44200 | 44150 | 715 |
| 320 | 20250110 | 134400 | 7823719850 | 44200 | 44200 | 44200 | 44150 | 333 |
| 321 | 20250110 | 134300 | 7809013700 | 44200 | 44200 | 44200 | 44150 | 1137 |
| 322 | 20250110 | 134200 | 7758779850 | 44200 | 44200 | 44200 | 44150 | 359 |
| 323 | 20250110 | 134100 | 7742922100 | 44150 | 44200 | 44200 | 44150 | 559 |
| 324 | 20250110 | 134000 | 7718239000 | 44150 | 44200 | 44250 | 44150 | 505 |
| 325 | 20250110 | 133900 | 7695919050 | 44250 | 44250 | 44300 | 44200 | 720 |
| 326 | 20250110 | 133800 | 7664063750 | 44250 | 44300 | 44300 | 44250 | 607 |
| 327 | 20250110 | 133700 | 7637197500 | 44250 | 44250 | 44300 | 44200 | 254 |
| 328 | 20250110 | 133600 | 7625961300 | 44250 | 44150 | 44250 | 44150 | 894 |
| 329 | 20250110 | 133500 | 7586459100 | 44150 | 44150 | 44200 | 44150 | 461 |
| 330 | 20250110 | 133400 | 7566092050 | 44200 | 44250 | 44250 | 44150 | 365 |
| 331 | 20250110 | 133300 | 7549964100 | 44200 | 44200 | 44250 | 44150 | 362 |
| 332 | 20250110 | 133200 | 7533957000 | 44200 | 44250 | 44250 | 44150 | 898 |
| 333 | 20250110 | 133100 | 7494265800 | 44200 | 44250 | 44250 | 44200 | 176 |
| 334 | 20250110 | 133000 | 7486482750 | 44250 | 44250 | 44250 | 44200 | 1751 |
| 335 | 20250110 | 132900 | 7409074750 | 44250 | 44200 | 44350 | 44200 | 782 |
| 336 | 20250110 | 132800 | 7374470850 | 44250 | 44250 | 44250 | 44200 | 733 |
| 337 | 20250110 | 132700 | 7342054500 | 44250 | 44200 | 44250 | 44200 | 253 |
| 338 | 20250110 | 132600 | 7330866000 | 44250 | 44350 | 44350 | 44250 | 671 |
| 339 | 20250110 | 132500 | 7301155900 | 44300 | 44250 | 44350 | 44200 | 973 |
| 340 | 20250110 | 132400 | 7258063700 | 44250 | 44200 | 44300 | 44200 | 774 |
| 341 | 20250110 | 132300 | 7223810900 | 44250 | 44250 | 44300 | 44200 | 287 |
| 342 | 20250110 | 132200 | 7211113650 | 44300 | 44450 | 44450 | 44250 | 2637 |
| 343 | 20250110 | 132100 | 7094202700 | 44400 | 44400 | 44450 | 44350 | 835 |
| 344 | 20250110 | 132000 | 7057151350 | 44400 | 44400 | 44450 | 44350 | 409 |
| 345 | 20250110 | 131900 | 7038980550 | 44450 | 44450 | 44450 | 44400 | 662 |
| 346 | 20250110 | 131800 | 7009583250 | 44450 | 44350 | 44450 | 44350 | 764 |
| 347 | 20250110 | 131700 | 6975658800 | 44350 | 44400 | 44400 | 44350 | 681 |
| 348 | 20250110 | 131600 | 6945438100 | 44350 | 44350 | 44400 | 44350 | 237 |
| 349 | 20250110 | 131500 | 6934921050 | 44400 | 44400 | 44450 | 44350 | 427 |
| 350 | 20250110 | 131400 | 6915963800 | 44350 | 44350 | 44400 | 44350 | 438 |
| 351 | 20250110 | 131300 | 6896519500 | 44350 | 44450 | 44450 | 44350 | 760 |
| 352 | 20250110 | 131200 | 6862771000 | 44450 | 44400 | 44450 | 44350 | 264 |
| 353 | 20250110 | 131100 | 6851050000 | 44400 | 44400 | 44450 | 44350 | 1968 |
| 354 | 20250110 | 131000 | 6763605800 | 44400 | 44300 | 44400 | 44300 | 2167 |
| 355 | 20250110 | 130900 | 6667421750 | 44300 | 44300 | 44350 | 44300 | 465 |
| 356 | 20250110 | 130800 | 6646817400 | 44350 | 44300 | 44350 | 44250 | 116 |
| 357 | 20250110 | 130700 | 6641678650 | 44300 | 44300 | 44350 | 44250 | 1238 |
| 358 | 20250110 | 130600 | 6586820450 | 44250 | 44300 | 44300 | 44200 | 198 |
| 359 | 20250110 | 130500 | 6578058900 | 44200 | 44250 | 44300 | 44200 | 808 |
| 360 | 20250110 | 130400 | 6542287850 | 44300 | 44200 | 44300 | 44200 | 846 |
| 361 | 20250110 | 130300 | 6504846800 | 44250 | 44250 | 44300 | 44250 | 467 |
| 362 | 20250110 | 130200 | 6484163400 | 44250 | 44250 | 44300 | 44250 | 1650 |
| 363 | 20250110 | 130100 | 6411135300 | 44250 | 44300 | 44350 | 44250 | 598 |
| 364 | 20250110 | 130000 | 6384647450 | 44300 | 44350 | 44400 | 44300 | 871 |
| 365 | 20250110 | 125900 | 6346014600 | 44350 | 44300 | 44400 | 44250 | 1005 |
| 366 | 20250110 | 125800 | 6301456200 | 44250 | 44250 | 44300 | 44250 | 598 |
| 367 | 20250110 | 125700 | 6274988250 | 44250 | 44300 | 44300 | 44250 | 332 |
| 368 | 20250110 | 125600 | 6260282350 | 44300 | 44300 | 44350 | 44250 | 1013 |
| 369 | 20250110 | 125500 | 6215423600 | 44300 | 44250 | 44350 | 44250 | 185 |
| 370 | 20250110 | 125400 | 6207230300 | 44300 | 44350 | 44350 | 44250 | 620 |
| 371 | 20250110 | 125300 | 6179761350 | 44350 | 44300 | 44350 | 44250 | 217 |
| 372 | 20250110 | 125200 | 6170146700 | 44300 | 44300 | 44400 | 44300 | 1678 |
| 373 | 20250110 | 125100 | 6095749300 | 44350 | 44300 | 44350 | 44300 | 364 |
| 374 | 20250110 | 125000 | 6079617950 | 44300 | 44350 | 44350 | 44300 | 494 |
| 375 | 20250110 | 124900 | 6057727950 | 44300 | 44350 | 44350 | 44300 | 730 |
| 376 | 20250110 | 124800 | 6025359000 | 44300 | 44350 | 44350 | 44300 | 420 |
| 377 | 20250110 | 124700 | 6006749900 | 44300 | 44300 | 44350 | 44300 | 367 |
| 378 | 20250110 | 124600 | 5990479850 | 44300 | 44300 | 44350 | 44300 | 393 |
| 379 | 20250110 | 124500 | 5973068200 | 44300 | 44300 | 44350 | 44300 | 897 |
| 380 | 20250110 | 124400 | 5933311950 | 44300 | 44300 | 44350 | 44300 | 274 |
| 381 | 20250110 | 124300 | 5921160400 | 44350 | 44300 | 44350 | 44250 | 577 |
| 382 | 20250110 | 124200 | 5895599350 | 44300 | 44350 | 44350 | 44300 | 476 |
| 383 | 20250110 | 124100 | 5874501350 | 44300 | 44350 | 44350 | 44300 | 1315 |
| 384 | 20250110 | 124000 | 5816227250 | 44350 | 44300 | 44350 | 44300 | 85 |
| 385 | 20250110 | 123900 | 5812459150 | 44300 | 44300 | 44300 | 44250 | 827 |
| 386 | 20250110 | 123800 | 5775838700 | 44250 | 44300 | 44300 | 44250 | 499 |
| 387 | 20250110 | 123700 | 5753736050 | 44250 | 44300 | 44300 | 44250 | 428 |
| 388 | 20250110 | 123600 | 5734789450 | 44300 | 44300 | 44300 | 44250 | 285 |
| 389 | 20250110 | 123500 | 5722165000 | 44300 | 44250 | 44300 | 44250 | 509 |
| 390 | 20250110 | 123400 | 5699633800 | 44300 | 44300 | 44300 | 44250 | 634 |
| 391 | 20250110 | 123300 | 5671550950 | 44300 | 44300 | 44300 | 44250 | 599 |
| 392 | 20250110 | 123200 | 5645039750 | 44300 | 44250 | 44300 | 44250 | 80 |
| 393 | 20250110 | 123100 | 5641497000 | 44300 | 44250 | 44300 | 44200 | 558 |
| 394 | 20250110 | 123000 | 5616819900 | 44200 | 44250 | 44250 | 44200 | 538 |
| 395 | 20250110 | 122900 | 5593016900 | 44200 | 44250 | 44300 | 44200 | 370 |
| 396 | 20250110 | 122800 | 5576644250 | 44200 | 44250 | 44300 | 44200 | 149 |
| 397 | 20250110 | 122700 | 5570050700 | 44250 | 44250 | 44350 | 44200 | 725 |
| 398 | 20250110 | 122600 | 5537950050 | 44250 | 44250 | 44300 | 44250 | 710 |
| 399 | 20250110 | 122500 | 5506521750 | 44250 | 44300 | 44300 | 44250 | 95 |
| 400 | 20250110 | 122400 | 5502314850 | 44250 | 44250 | 44300 | 44250 | 601 |
| 401 | 20250110 | 122300 | 5475707400 | 44250 | 44350 | 44350 | 44250 | 497 |
| 402 | 20250110 | 122200 | 5453689100 | 44350 | 44300 | 44350 | 44250 | 535 |
| 403 | 20250110 | 122100 | 5430001150 | 44300 | 44200 | 44300 | 44200 | 619 |
| 404 | 20250110 | 122000 | 5402609950 | 44250 | 44200 | 44300 | 44200 | 112 |
| 405 | 20250110 | 121900 | 5397654950 | 44200 | 44100 | 44200 | 44100 | 677 |
| 406 | 20250110 | 121800 | 5367752500 | 44150 | 44200 | 44250 | 44150 | 761 |
| 407 | 20250110 | 121700 | 5334130100 | 44200 | 44200 | 44250 | 44200 | 238 |
| 408 | 20250110 | 121600 | 5323607500 | 44200 | 44300 | 44300 | 44200 | 714 |
| 409 | 20250110 | 121500 | 5291981250 | 44300 | 44250 | 44300 | 44250 | 101 |
| 410 | 20250110 | 121400 | 5287510250 | 44300 | 44250 | 44300 | 44250 | 558 |
| 411 | 20250110 | 121300 | 5262815300 | 44300 | 44300 | 44350 | 44250 | 391 |
| 412 | 20250110 | 121200 | 5245493450 | 44300 | 44350 | 44350 | 44300 | 858 |
| 413 | 20250110 | 121100 | 5207465100 | 44300 | 44300 | 44350 | 44300 | 384 |
| 414 | 20250110 | 121000 | 5190441650 | 44350 | 44300 | 44350 | 44300 | 473 |
| 415 | 20250110 | 120900 | 5169484900 | 44300 | 44300 | 44350 | 44300 | 551 |
| 416 | 20250110 | 120800 | 5145054850 | 44300 | 44250 | 44350 | 44250 | 578 |
| 417 | 20250110 | 120700 | 5119450200 | 44300 | 44250 | 44300 | 44250 | 534 |
| 418 | 20250110 | 120600 | 5095811700 | 44300 | 44250 | 44300 | 44250 | 284 |
| 419 | 20250110 | 120500 | 5083232400 | 44250 | 44300 | 44300 | 44250 | 840 |
| 420 | 20250110 | 120400 | 5046041500 | 44250 | 44250 | 44300 | 44250 | 160 |
| 421 | 20250110 | 120300 | 5038959500 | 44250 | 44300 | 44300 | 44250 | 550 |
| 422 | 20250110 | 120200 | 5014608550 | 44250 | 44250 | 44300 | 44250 | 100 |
| 423 | 20250110 | 120100 | 5010182500 | 44300 | 44200 | 44300 | 44200 | 869 |
| 424 | 20250110 | 120000 | 4971745750 | 44200 | 44200 | 44250 | 44200 | 275 |
| 425 | 20250110 | 115900 | 4959589250 | 44200 | 44200 | 44250 | 44200 | 525 |
| 426 | 20250110 | 115800 | 4936376750 | 44250 | 44100 | 44250 | 44100 | 602 |
| 427 | 20250110 | 115700 | 4909765600 | 44150 | 44150 | 44200 | 44100 | 383 |
| 428 | 20250110 | 115600 | 4892855900 | 44200 | 44200 | 44250 | 44150 | 324 |
| 429 | 20250110 | 115500 | 4878536900 | 44200 | 44150 | 44250 | 44150 | 506 |
| 430 | 20250110 | 115400 | 4856194850 | 44200 | 44200 | 44200 | 44150 | 525 |
| 431 | 20250110 | 115300 | 4832993900 | 44200 | 44150 | 44200 | 44150 | 607 |
| 432 | 20250110 | 115200 | 4806178700 | 44200 | 44150 | 44200 | 44150 | 138 |
| 433 | 20250110 | 115100 | 4800082800 | 44200 | 44250 | 44250 | 44150 | 560 |
| 434 | 20250110 | 115000 | 4775344550 | 44250 | 44200 | 44250 | 44100 | 691 |
| 435 | 20250110 | 114900 | 4744842100 | 44200 | 44200 | 44200 | 44100 | 331 |
| 436 | 20250110 | 114800 | 4730217400 | 44250 | 44250 | 44250 | 44150 | 448 |
| 437 | 20250110 | 114700 | 4710414300 | 44250 | 44150 | 44250 | 44100 | 262 |
| 438 | 20250110 | 114600 | 4698841950 | 44150 | 44150 | 44200 | 44100 | 740 |
| 439 | 20250110 | 114500 | 4666179000 | 44150 | 44150 | 44200 | 44150 | 456 |
| 440 | 20250110 | 114400 | 4646031700 | 44200 | 44200 | 44200 | 44150 | 661 |
| 441 | 20250110 | 114300 | 4616840950 | 44150 | 44150 | 44200 | 44100 | 1669 |
| 442 | 20250110 | 114200 | 4543093300 | 44150 | 44050 | 44150 | 44050 | 511 |
| 443 | 20250110 | 114100 | 4520553350 | 44100 | 44100 | 44100 | 44050 | 282 |
| 444 | 20250110 | 114000 | 4508121100 | 44150 | 44150 | 44150 | 44050 | 1122 |
| 445 | 20250110 | 113900 | 4458642800 | 44100 | 44100 | 44150 | 44050 | 270 |
| 446 | 20250110 | 113800 | 4446734350 | 44100 | 44200 | 44200 | 44100 | 786 |
| 447 | 20250110 | 113700 | 4412041650 | 44150 | 44150 | 44200 | 44100 | 536 |
| 448 | 20250110 | 113600 | 4388380300 | 44150 | 44100 | 44200 | 44100 | 621 |
| 449 | 20250110 | 113500 | 4360961500 | 44150 | 44150 | 44150 | 44100 | 342 |
| 450 | 20250110 | 113400 | 4345867000 | 44100 | 44150 | 44200 | 44100 | 468 |
| 451 | 20250110 | 113300 | 4325219050 | 44150 | 44150 | 44200 | 44150 | 515 |
| 452 | 20250110 | 113200 | 4302470750 | 44150 | 44150 | 44200 | 44150 | 748 |
| 453 | 20250110 | 113100 | 4269426050 | 44150 | 44150 | 44200 | 44150 | 331 |
| 454 | 20250110 | 113000 | 4254811600 | 44200 | 44200 | 44200 | 44150 | 341 |
| 455 | 20250110 | 112900 | 4239743200 | 44200 | 44200 | 44250 | 44150 | 674 |
| 456 | 20250110 | 112800 | 4209939400 | 44200 | 44200 | 44200 | 44150 | 186 |
| 457 | 20250110 | 112700 | 4201719150 | 44150 | 44200 | 44250 | 44150 | 877 |
| 458 | 20250110 | 112600 | 4162986550 | 44150 | 44200 | 44250 | 44150 | 760 |
| 459 | 20250110 | 112500 | 4129394150 | 44200 | 44200 | 44300 | 44200 | 1047 |
| 460 | 20250110 | 112400 | 4083075750 | 44200 | 44250 | 44250 | 44200 | 146 |
| 461 | 20250110 | 112300 | 4076618500 | 44200 | 44250 | 44300 | 44200 | 510 |
| 462 | 20250110 | 112200 | 4054051600 | 44250 | 44300 | 44300 | 44250 | 297 |
| 463 | 20250110 | 112100 | 4040898400 | 44300 | 44300 | 44300 | 44250 | 986 |
| 464 | 20250110 | 112000 | 3997246600 | 44250 | 44250 | 44300 | 44250 | 334 |
| 465 | 20250110 | 111900 | 3982456350 | 44250 | 44250 | 44300 | 44250 | 402 |
| 466 | 20250110 | 111800 | 3964664550 | 44250 | 44250 | 44300 | 44250 | 651 |
| 467 | 20250110 | 111700 | 3935836850 | 44300 | 44200 | 44300 | 44200 | 470 |
| 468 | 20250110 | 111600 | 3915040950 | 44250 | 44250 | 44250 | 44200 | 111 |
| 469 | 20250110 | 111500 | 3910130450 | 44250 | 44250 | 44300 | 44250 | 642 |
| 470 | 20250110 | 111400 | 3881710450 | 44300 | 44300 | 44350 | 44250 | 246 |
| 471 | 20250110 | 111300 | 3870820550 | 44300 | 44300 | 44350 | 44300 | 385 |
| 472 | 20250110 | 111200 | 3853763700 | 44350 | 44250 | 44400 | 44200 | 906 |
| 473 | 20250110 | 111100 | 3813647200 | 44300 | 44250 | 44300 | 44250 | 176 |
| 474 | 20250110 | 111000 | 3805854000 | 44250 | 44350 | 44350 | 44050 | 1365 |
| 475 | 20250110 | 110900 | 3745517950 | 44300 | 44250 | 44300 | 44200 | 209 |
| 476 | 20250110 | 110800 | 3736268750 | 44300 | 44300 | 44350 | 44200 | 658 |
| 477 | 20250110 | 110700 | 3707150500 | 44300 | 44300 | 44350 | 44300 | 1372 |
| 478 | 20250110 | 110600 | 3646335950 | 44350 | 44350 | 44350 | 44300 | 168 |
| 479 | 20250110 | 110500 | 3638888750 | 44300 | 44300 | 44350 | 44300 | 169 |
| 480 | 20250110 | 110400 | 3631400900 | 44300 | 44250 | 44300 | 44250 | 302 |
| 481 | 20250110 | 110300 | 3618024000 | 44300 | 44250 | 44300 | 44250 | 448 |
| 482 | 20250110 | 110200 | 3598181800 | 44250 | 44300 | 44300 | 44250 | 532 |
| 483 | 20250110 | 110100 | 3574619400 | 44300 | 44250 | 44300 | 44250 | 56 |
| 484 | 20250110 | 110000 | 3572140200 | 44250 | 44250 | 44300 | 44250 | 533 |
| 485 | 20250110 | 105900 | 3548536650 | 44250 | 44300 | 44300 | 44250 | 499 |
| 486 | 20250110 | 105800 | 3526443150 | 44250 | 44250 | 44300 | 44200 | 179 |
| 487 | 20250110 | 105700 | 3518520300 | 44200 | 44200 | 44250 | 44200 | 355 |
| 488 | 20250110 | 105600 | 3502814800 | 44200 | 44200 | 44250 | 44200 | 398 |
| 489 | 20250110 | 105500 | 3485205300 | 44250 | 44100 | 44250 | 44100 | 308 |
| 490 | 20250110 | 105400 | 3471603000 | 44150 | 44050 | 44150 | 44050 | 85 |
| 491 | 20250110 | 105300 | 3467855200 | 44050 | 44100 | 44200 | 44050 | 730 |
| 492 | 20250110 | 105200 | 3435675650 | 44100 | 44250 | 44250 | 44100 | 1701 |
| 493 | 20250110 | 105100 | 3360479100 | 44250 | 44250 | 44250 | 44200 | 105 |
| 494 | 20250110 | 105000 | 3355836500 | 44250 | 44250 | 44250 | 44200 | 239 |
| 495 | 20250110 | 104900 | 3345270850 | 44200 | 44200 | 44250 | 44200 | 938 |
| 496 | 20250110 | 104800 | 3303781850 | 44250 | 44250 | 44250 | 44200 | 170 |
| 497 | 20250110 | 104700 | 3296261400 | 44250 | 44250 | 44300 | 44200 | 365 |
| 498 | 20250110 | 104600 | 3280111450 | 44250 | 44250 | 44250 | 44200 | 184 |
| 499 | 20250110 | 104500 | 3271971600 | 44250 | 44200 | 44250 | 44150 | 1214 |
| 500 | 20250110 | 104400 | 3218314800 | 44200 | 44200 | 44200 | 44150 | 164 |
| 501 | 20250110 | 104300 | 3211068700 | 44150 | 44200 | 44200 | 44150 | 133 |
| 502 | 20250110 | 104200 | 3205191650 | 44200 | 44150 | 44200 | 44150 | 132 |
| 503 | 20250110 | 104100 | 3199359900 | 44150 | 44100 | 44150 | 44100 | 100 |
| 504 | 20250110 | 104000 | 3194946100 | 44100 | 44050 | 44150 | 44050 | 124 |
| 505 | 20250110 | 103900 | 3189473350 | 44100 | 44150 | 44200 | 44100 | 1180 |
| 506 | 20250110 | 103800 | 3137419600 | 44200 | 44250 | 44250 | 44200 | 644 |
| 507 | 20250110 | 103700 | 3108937850 | 44250 | 44250 | 44250 | 44150 | 124 |
| 508 | 20250110 | 103600 | 3103453050 | 44250 | 44100 | 44250 | 44100 | 358 |
| 509 | 20250110 | 103500 | 3087649100 | 44100 | 44200 | 44250 | 44100 | 559 |
| 510 | 20250110 | 103400 | 3062978350 | 44200 | 44200 | 44300 | 44150 | 425 |
| 511 | 20250110 | 103300 | 3044176000 | 44250 | 44150 | 44300 | 44150 | 556 |
| 512 | 20250110 | 103200 | 3019612250 | 44200 | 44250 | 44300 | 44150 | 662 |
| 513 | 20250110 | 103100 | 2990346950 | 44300 | 44350 | 44350 | 44250 | 2128 |
| 514 | 20250110 | 103000 | 2896056400 | 44350 | 44450 | 44450 | 44350 | 1300 |
| 515 | 20250110 | 102900 | 2838355400 | 44450 | 44450 | 44450 | 44400 | 588 |
| 516 | 20250110 | 102800 | 2812244550 | 44450 | 44350 | 44450 | 44300 | 2277 |
| 517 | 20250110 | 102700 | 2711119850 | 44300 | 44300 | 44350 | 44300 | 630 |
| 518 | 20250110 | 102600 | 2683180950 | 44350 | 44300 | 44350 | 44300 | 455 |
| 519 | 20250110 | 102500 | 2663002400 | 44350 | 44350 | 44350 | 44300 | 523 |
| 520 | 20250110 | 102400 | 2639826750 | 44350 | 44300 | 44350 | 44300 | 300 |
| 521 | 20250110 | 102300 | 2626534300 | 44350 | 44300 | 44350 | 44250 | 839 |
| 522 | 20250110 | 102200 | 2589377050 | 44300 | 44300 | 44350 | 44250 | 471 |
| 523 | 20250110 | 102100 | 2568512200 | 44350 | 44350 | 44350 | 44300 | 395 |
| 524 | 20250110 | 102000 | 2551005100 | 44300 | 44300 | 44350 | 44250 | 3524 |
| 525 | 20250110 | 101900 | 2394890150 | 44250 | 44300 | 44300 | 44250 | 150 |
| 526 | 20250110 | 101800 | 2388247100 | 44250 | 44300 | 44300 | 44250 | 194 |
| 527 | 20250110 | 101700 | 2379653800 | 44250 | 44250 | 44300 | 44250 | 165 |
| 528 | 20250110 | 101600 | 2372347750 | 44300 | 44250 | 44300 | 44250 | 650 |
| 529 | 20250110 | 101500 | 2343562850 | 44300 | 44250 | 44350 | 44250 | 692 |
| 530 | 20250110 | 101400 | 2312909400 | 44250 | 44300 | 44300 | 44250 | 62 |
| 531 | 20250110 | 101300 | 2310162950 | 44250 | 44300 | 44300 | 44250 | 857 |
| 532 | 20250110 | 101200 | 2272238950 | 44250 | 44300 | 44300 | 44250 | 1267 |
| 533 | 20250110 | 101100 | 2216153100 | 44300 | 44300 | 44300 | 44250 | 109 |
| 534 | 20250110 | 101000 | 2211325600 | 44300 | 44250 | 44300 | 44200 | 360 |
| 535 | 20250110 | 100900 | 2195391450 | 44200 | 44200 | 44250 | 44200 | 576 |
| 536 | 20250110 | 100800 | 2169907800 | 44200 | 44200 | 44250 | 44200 | 571 |
| 537 | 20250110 | 100700 | 2144668350 | 44250 | 44250 | 44250 | 44200 | 515 |
| 538 | 20250110 | 100600 | 2121900150 | 44200 | 44250 | 44350 | 44200 | 2517 |
| 539 | 20250110 | 100500 | 2010403700 | 44300 | 44250 | 44300 | 44200 | 514 |
| 540 | 20250110 | 100400 | 1987658150 | 44200 | 44250 | 44300 | 44150 | 1185 |
| 541 | 20250110 | 100300 | 1935250500 | 44300 | 44300 | 44300 | 44250 | 179 |
| 542 | 20250110 | 100200 | 1927320950 | 44300 | 44300 | 44300 | 44250 | 167 |
| 543 | 20250110 | 100100 | 1919924650 | 44300 | 44250 | 44300 | 44200 | 1471 |
| 544 | 20250110 | 100000 | 1854826550 | 44250 | 44150 | 44250 | 44100 | 1562 |
| 545 | 20250110 | 095900 | 1785796050 | 44150 | 44150 | 44200 | 44150 | 97 |
| 546 | 20250110 | 095800 | 1781513200 | 44100 | 44200 | 44200 | 44100 | 985 |
| 547 | 20250110 | 095700 | 1738003900 | 44200 | 44200 | 44200 | 44150 | 118 |
| 548 | 20250110 | 095600 | 1732788900 | 44200 | 44200 | 44200 | 44150 | 53 |
| 549 | 20250110 | 095500 | 1730447850 | 44150 | 44150 | 44200 | 44100 | 265 |
| 550 | 20250110 | 095400 | 1718748950 | 44150 | 44150 | 44200 | 44150 | 410 |
| 551 | 20250110 | 095300 | 1700644550 | 44100 | 44100 | 44150 | 44050 | 588 |
| 552 | 20250110 | 095200 | 1674711350 | 44100 | 44100 | 44100 | 44050 | 309 |
| 553 | 20250110 | 095100 | 1661097300 | 44050 | 44050 | 44100 | 44050 | 98 |
| 554 | 20250110 | 095000 | 1656777000 | 44100 | 44100 | 44100 | 44050 | 386 |
| 555 | 20250110 | 094900 | 1639755600 | 44100 | 44100 | 44100 | 44050 | 74 |
| 556 | 20250110 | 094800 | 1636492450 | 44100 | 44100 | 44100 | 44050 | 282 |
| 557 | 20250110 | 094700 | 1624057850 | 44100 | 44000 | 44100 | 44000 | 186 |
| 558 | 20250110 | 094600 | 1615863750 | 44050 | 44050 | 44050 | 44000 | 72 |
| 559 | 20250110 | 094500 | 1612692250 | 44000 | 44000 | 44100 | 44000 | 1057 |
| 560 | 20250110 | 094400 | 1566175250 | 43950 | 44100 | 44100 | 43950 | 583 |
| 561 | 20250110 | 094300 | 1540505900 | 44050 | 44050 | 44100 | 44000 | 515 |
| 562 | 20250110 | 094200 | 1517831050 | 44000 | 44050 | 44100 | 44000 | 495 |
| 563 | 20250110 | 094100 | 1496030450 | 44050 | 44100 | 44100 | 44050 | 261 |
| 564 | 20250110 | 094000 | 1484530050 | 44100 | 44050 | 44100 | 44050 | 109 |
| 565 | 20250110 | 093900 | 1479723900 | 44000 | 44000 | 44100 | 43950 | 327 |
| 566 | 20250110 | 093800 | 1465332650 | 44000 | 44050 | 44050 | 43950 | 726 |
| 567 | 20250110 | 093700 | 1433388250 | 44000 | 44000 | 44050 | 44000 | 301 |
| 568 | 20250110 | 093600 | 1420135650 | 44050 | 44200 | 44250 | 44050 | 814 |
| 569 | 20250110 | 093500 | 1384182300 | 44250 | 44050 | 44250 | 44050 | 1012 |
| 570 | 20250110 | 093400 | 1339517500 | 44050 | 44100 | 44100 | 44050 | 532 |
| 571 | 20250110 | 093300 | 1316060800 | 44100 | 44150 | 44150 | 44100 | 215 |
| 572 | 20250110 | 093200 | 1306577500 | 44150 | 44150 | 44150 | 44050 | 80 |
| 573 | 20250110 | 093100 | 1303049100 | 44150 | 44100 | 44150 | 44050 | 536 |
| 574 | 20250110 | 093000 | 1279413500 | 44150 | 44050 | 44150 | 44050 | 149 |
| 575 | 20250110 | 092900 | 1272841200 | 44100 | 44150 | 44150 | 44100 | 900 |
| 576 | 20250110 | 092800 | 1233124600 | 44150 | 44100 | 44150 | 44100 | 72 |
| 577 | 20250110 | 092700 | 1229946950 | 44100 | 44050 | 44100 | 44050 | 296 |
| 578 | 20250110 | 092600 | 1216902200 | 44100 | 44200 | 44200 | 44050 | 504 |
| 579 | 20250110 | 092500 | 1194653050 | 44200 | 43950 | 44300 | 43950 | 1704 |
| 580 | 20250110 | 092400 | 1119423600 | 43950 | 44000 | 44000 | 43950 | 102 |
| 581 | 20250110 | 092300 | 1114936450 | 44000 | 43950 | 44100 | 43900 | 1550 |
| 582 | 20250110 | 092200 | 1046831050 | 43900 | 43850 | 44000 | 43850 | 960 |
| 583 | 20250110 | 092100 | 1004676600 | 43900 | 43850 | 43900 | 43850 | 391 |
| 584 | 20250110 | 092000 | 987514500 | 43850 | 43900 | 43950 | 43850 | 519 |
| 585 | 20250110 | 091900 | 964743050 | 43900 | 43950 | 44000 | 43900 | 656 |
| 586 | 20250110 | 091800 | 935914500 | 44000 | 44000 | 44000 | 43900 | 3434 |
| 587 | 20250110 | 091700 | 785083600 | 44000 | 43950 | 44000 | 43950 | 813 |
| 588 | 20250110 | 091600 | 749347400 | 44000 | 43950 | 44000 | 43950 | 108 |
| 589 | 20250110 | 091500 | 744595600 | 43950 | 43950 | 44000 | 43900 | 777 |
| 590 | 20250110 | 091400 | 710456250 | 43900 | 43900 | 43900 | 43850 | 1002 |
| 591 | 20250110 | 091300 | 666473150 | 43900 | 44000 | 44000 | 43900 | 223 |
| 592 | 20250110 | 091200 | 656670400 | 44000 | 43950 | 44050 | 43900 | 1218 |
| 593 | 20250110 | 091100 | 603124650 | 43950 | 44100 | 44100 | 43950 | 1148 |
| 594 | 20250110 | 091000 | 552631300 | 44050 | 44050 | 44100 | 44000 | 479 |
| 595 | 20250110 | 090900 | 531530600 | 44050 | 43950 | 44100 | 43950 | 818 |
| 596 | 20250110 | 090800 | 495546350 | 44000 | 44000 | 44000 | 44000 | 689 |
| 597 | 20250110 | 090700 | 465230350 | 44000 | 44000 | 44050 | 43950 | 582 |
| 598 | 20250110 | 090600 | 439619700 | 44000 | 43900 | 44100 | 43900 | 720 |
| 599 | 20250110 | 090500 | 407938600 | 43900 | 43900 | 43950 | 43850 | 1027 |
| 600 | 20250110 | 090400 | 362864900 | 43900 | 44000 | 44000 | 43850 | 836 |
| 601 | 20250110 | 090300 | 326146050 | 44000 | 44050 | 44050 | 43900 | 1457 |
| 602 | 20250110 | 090200 | 262077950 | 44000 | 44150 | 44200 | 43950 | 1358 |
| 603 | 20250110 | 090100 | 202280200 | 44150 | 44000 | 44200 | 44000 | 1249 |
| 604 | 20250110 | 090000 | 147136550 | 44000 | 43800 | 44000 | 43750 | 3354 |