32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 190200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 22619 |
| 3 | 20250108 | 190100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20250108 | 190000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20250108 | 185900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20250108 | 185800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20250108 | 185700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20250108 | 185600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20250108 | 185500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20250108 | 185400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20250108 | 185300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20250108 | 185200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20250108 | 185100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20250108 | 185000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20250108 | 184900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20250108 | 184800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20250108 | 184700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20250108 | 184600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20250108 | 184500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20250108 | 184400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20250108 | 184300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20250108 | 184200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20250108 | 184100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20250108 | 184000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20250108 | 183900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20250108 | 183800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20250108 | 183700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20250108 | 183600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20250108 | 183500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20250108 | 183400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20250108 | 183300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20250108 | 183200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 22619 |
| 33 | 20250108 | 183100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20250108 | 183000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20250108 | 182900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20250108 | 182800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20250108 | 182700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20250108 | 182600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20250108 | 182500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20250108 | 182400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20250108 | 182300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20250108 | 182200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20250108 | 182100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20250108 | 182000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20250108 | 181900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20250108 | 181800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20250108 | 181700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20250108 | 181600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20250108 | 181500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20250108 | 181400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20250108 | 181300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20250108 | 181200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20250108 | 181100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20250108 | 181000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20250108 | 180900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20250108 | 180800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20250108 | 180700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20250108 | 180600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20250108 | 180500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20250108 | 180400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20250108 | 180300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20250108 | 180200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 22619 |
| 63 | 20250108 | 180100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20250108 | 180000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20250108 | 175900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20250108 | 175800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20250108 | 175700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20250108 | 175600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20250108 | 175500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20250108 | 175400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20250108 | 175300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20250108 | 175200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20250108 | 175100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20250108 | 175000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20250108 | 174900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20250108 | 174800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20250108 | 174700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20250108 | 174600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20250108 | 174500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20250108 | 174400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20250108 | 174300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20250108 | 174200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20250108 | 174100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20250108 | 174000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20250108 | 173900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20250108 | 173800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20250108 | 173700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20250108 | 173600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20250108 | 173500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20250108 | 173400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20250108 | 173300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20250108 | 173200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 22619 |
| 93 | 20250108 | 173100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20250108 | 173000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20250108 | 172900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20250108 | 172800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20250108 | 172700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20250108 | 172600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20250108 | 172500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20250108 | 172400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20250108 | 172300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20250108 | 172200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20250108 | 172100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20250108 | 172000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20250108 | 171900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20250108 | 171800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20250108 | 171700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20250108 | 171600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20250108 | 171500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20250108 | 171400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20250108 | 171300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20250108 | 171200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20250108 | 171100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20250108 | 171000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20250108 | 170900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20250108 | 170800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20250108 | 170700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20250108 | 170600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20250108 | 170500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20250108 | 170400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20250108 | 170300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20250108 | 170200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 22619 |
| 123 | 20250108 | 170100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20250108 | 170000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20250108 | 165900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20250108 | 165800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20250108 | 165700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20250108 | 165600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20250108 | 165500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20250108 | 165400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20250108 | 165300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20250108 | 165200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20250108 | 165100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20250108 | 165000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20250108 | 164900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20250108 | 164800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20250108 | 164700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20250108 | 164600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20250108 | 164500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20250108 | 164400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20250108 | 164300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20250108 | 164200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20250108 | 164100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20250108 | 164000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20250108 | 163900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20250108 | 163800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20250108 | 163700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20250108 | 163600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20250108 | 163500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20250108 | 163400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20250108 | 163300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20250108 | 163200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 22619 |
| 153 | 20250108 | 163100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20250108 | 163000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20250108 | 162900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20250108 | 162800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20250108 | 162700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20250108 | 162600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20250108 | 162500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20250108 | 162400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20250108 | 162300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20250108 | 162200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20250108 | 162100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20250108 | 162000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20250108 | 161900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20250108 | 161800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20250108 | 161700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20250108 | 161600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20250108 | 161500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20250108 | 161400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20250108 | 161300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20250108 | 161200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20250108 | 161100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20250108 | 161000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20250108 | 160900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20250108 | 160800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20250108 | 160700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20250108 | 160600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20250108 | 160500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20250108 | 160400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20250108 | 160300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20250108 | 160200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 22619 |
| 183 | 20250108 | 160100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20250108 | 160000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20250108 | 155900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20250108 | 155800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20250108 | 155700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20250108 | 155600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20250108 | 155500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20250108 | 155400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20250108 | 155300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20250108 | 155200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20250108 | 155100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20250108 | 155000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20250108 | 154900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20250108 | 154800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20250108 | 154700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20250108 | 154600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20250108 | 154500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20250108 | 154400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20250108 | 154300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20250108 | 154200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20250108 | 154100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20250108 | 154000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20250108 | 153900 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20250108 | 153800 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20250108 | 153700 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20250108 | 153600 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20250108 | 153500 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20250108 | 153400 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20250108 | 153300 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20250108 | 153200 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 22619 |
| 213 | 20250108 | 153100 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20250108 | 153000 | 14435192050 | 44700 | 44700 | 44700 | 44700 | 22619 |
| 215 | 20250108 | 152900 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20250108 | 152800 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20250108 | 152700 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20250108 | 152600 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20250108 | 152500 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20250108 | 152400 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20250108 | 152300 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20250108 | 152200 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20250108 | 152100 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20250108 | 152000 | 13424122750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20250108 | 151900 | 13424122750 | 44650 | 44650 | 44700 | 44550 | 770 |
| 226 | 20250108 | 151800 | 13389746250 | 44700 | 44600 | 44700 | 44550 | 1328 |
| 227 | 20250108 | 151700 | 13330472500 | 44600 | 44600 | 44600 | 44550 | 928 |
| 228 | 20250108 | 151600 | 13289099350 | 44550 | 44600 | 44600 | 44500 | 1059 |
| 229 | 20250108 | 151500 | 13241917000 | 44600 | 44550 | 44600 | 44500 | 1502 |
| 230 | 20250108 | 151400 | 13174992400 | 44500 | 44550 | 44550 | 44500 | 839 |
| 231 | 20250108 | 151300 | 13137625600 | 44500 | 44550 | 44550 | 44500 | 327 |
| 232 | 20250108 | 151200 | 13123068200 | 44500 | 44550 | 44550 | 44500 | 1301 |
| 233 | 20250108 | 151100 | 13065130250 | 44500 | 44500 | 44550 | 44500 | 209 |
| 234 | 20250108 | 151000 | 13055825700 | 44550 | 44550 | 44550 | 44500 | 591 |
| 235 | 20250108 | 150900 | 13029514950 | 44550 | 44550 | 44550 | 44450 | 581 |
| 236 | 20250108 | 150800 | 13003646400 | 44450 | 44500 | 44550 | 44450 | 495 |
| 237 | 20250108 | 150700 | 12981624000 | 44500 | 44500 | 44550 | 44450 | 1074 |
| 238 | 20250108 | 150600 | 12933823350 | 44550 | 44500 | 44550 | 44450 | 398 |
| 239 | 20250108 | 150500 | 12916100650 | 44500 | 44500 | 44600 | 44450 | 672 |
| 240 | 20250108 | 150400 | 12886199050 | 44550 | 44500 | 44600 | 44450 | 443 |
| 241 | 20250108 | 150300 | 12866481650 | 44500 | 44600 | 44600 | 44450 | 511 |
| 242 | 20250108 | 150200 | 12843740850 | 44600 | 44500 | 44600 | 44450 | 861 |
| 243 | 20250108 | 150100 | 12805397200 | 44500 | 44550 | 44550 | 44500 | 299 |
| 244 | 20250108 | 150000 | 12792084300 | 44550 | 44500 | 44550 | 44450 | 1211 |
| 245 | 20250108 | 145900 | 12738163350 | 44550 | 44500 | 44550 | 44400 | 367 |
| 246 | 20250108 | 145800 | 12721835450 | 44500 | 44500 | 44550 | 44450 | 535 |
| 247 | 20250108 | 145700 | 12698028000 | 44450 | 44500 | 44500 | 44450 | 576 |
| 248 | 20250108 | 145600 | 12672411150 | 44550 | 44550 | 44550 | 44400 | 1690 |
| 249 | 20250108 | 145500 | 12597241600 | 44500 | 44500 | 44550 | 44450 | 442 |
| 250 | 20250108 | 145400 | 12577564900 | 44450 | 44550 | 44550 | 44450 | 689 |
| 251 | 20250108 | 145300 | 12546902500 | 44500 | 44550 | 44550 | 44450 | 619 |
| 252 | 20250108 | 145200 | 12519345500 | 44500 | 44500 | 44550 | 44500 | 586 |
| 253 | 20250108 | 145100 | 12493258900 | 44550 | 44500 | 44550 | 44450 | 617 |
| 254 | 20250108 | 145000 | 12465788350 | 44500 | 44450 | 44550 | 44450 | 342 |
| 255 | 20250108 | 144900 | 12450569500 | 44500 | 44600 | 44600 | 44450 | 575 |
| 256 | 20250108 | 144800 | 12424954650 | 44550 | 44550 | 44600 | 44500 | 542 |
| 257 | 20250108 | 144700 | 12400797500 | 44550 | 44500 | 44600 | 44450 | 616 |
| 258 | 20250108 | 144600 | 12373358600 | 44550 | 44600 | 44600 | 44500 | 597 |
| 259 | 20250108 | 144500 | 12346750600 | 44500 | 44550 | 44600 | 44500 | 558 |
| 260 | 20250108 | 144400 | 12321883050 | 44600 | 44550 | 44600 | 44550 | 760 |
| 261 | 20250108 | 144300 | 12288018350 | 44500 | 44550 | 44600 | 44500 | 241 |
| 262 | 20250108 | 144200 | 12277282900 | 44550 | 44600 | 44600 | 44450 | 477 |
| 263 | 20250108 | 144100 | 12256050850 | 44550 | 44550 | 44600 | 44500 | 578 |
| 264 | 20250108 | 144000 | 12230291400 | 44550 | 44500 | 44600 | 44450 | 834 |
| 265 | 20250108 | 143900 | 12193137250 | 44500 | 44500 | 44550 | 44450 | 535 |
| 266 | 20250108 | 143800 | 12169322250 | 44500 | 44500 | 44550 | 44450 | 391 |
| 267 | 20250108 | 143700 | 12151926950 | 44450 | 44500 | 44550 | 44450 | 387 |
| 268 | 20250108 | 143600 | 12134703350 | 44500 | 44500 | 44550 | 44450 | 1069 |
| 269 | 20250108 | 143500 | 12087120950 | 44450 | 44500 | 44500 | 44450 | 352 |
| 270 | 20250108 | 143400 | 12071470800 | 44500 | 44550 | 44550 | 44450 | 532 |
| 271 | 20250108 | 143300 | 12047796800 | 44550 | 44500 | 44600 | 44450 | 670 |
| 272 | 20250108 | 143200 | 12017947900 | 44550 | 44500 | 44550 | 44450 | 1142 |
| 273 | 20250108 | 143100 | 11967142150 | 44500 | 44500 | 44500 | 44450 | 539 |
| 274 | 20250108 | 143000 | 11943163400 | 44500 | 44550 | 44550 | 44500 | 551 |
| 275 | 20250108 | 142900 | 11918624200 | 44550 | 44450 | 44550 | 44450 | 851 |
| 276 | 20250108 | 142800 | 11880748200 | 44450 | 44600 | 44600 | 44450 | 1668 |
| 277 | 20250108 | 142700 | 11806473250 | 44550 | 44600 | 44650 | 44550 | 663 |
| 278 | 20250108 | 142600 | 11776896350 | 44550 | 44650 | 44650 | 44550 | 552 |
| 279 | 20250108 | 142500 | 11752270100 | 44650 | 44600 | 44700 | 44550 | 916 |
| 280 | 20250108 | 142400 | 11711386650 | 44600 | 44700 | 44700 | 44550 | 463 |
| 281 | 20250108 | 142300 | 11690739250 | 44700 | 44650 | 44700 | 44550 | 503 |
| 282 | 20250108 | 142200 | 11668292600 | 44550 | 44600 | 44650 | 44550 | 289 |
| 283 | 20250108 | 142100 | 11655406800 | 44550 | 44650 | 44650 | 44500 | 1014 |
| 284 | 20250108 | 142000 | 11610210150 | 44600 | 44550 | 44650 | 44550 | 799 |
| 285 | 20250108 | 141900 | 11574586000 | 44550 | 44600 | 44650 | 44550 | 732 |
| 286 | 20250108 | 141800 | 11541950150 | 44600 | 44650 | 44700 | 44550 | 384 |
| 287 | 20250108 | 141700 | 11524807000 | 44600 | 44650 | 44700 | 44550 | 631 |
| 288 | 20250108 | 141600 | 11496665100 | 44600 | 44650 | 44700 | 44550 | 679 |
| 289 | 20250108 | 141500 | 11466377050 | 44600 | 44650 | 44700 | 44550 | 530 |
| 290 | 20250108 | 141400 | 11442726350 | 44700 | 44650 | 44700 | 44550 | 458 |
| 291 | 20250108 | 141300 | 11422274750 | 44600 | 44650 | 44700 | 44550 | 1458 |
| 292 | 20250108 | 141200 | 11357202400 | 44650 | 44600 | 44650 | 44600 | 242 |
| 293 | 20250108 | 141100 | 11346401600 | 44600 | 44650 | 44700 | 44550 | 594 |
| 294 | 20250108 | 141000 | 11319882800 | 44700 | 44600 | 44700 | 44600 | 1020 |
| 295 | 20250108 | 140900 | 11274343000 | 44550 | 44600 | 44600 | 44500 | 372 |
| 296 | 20250108 | 140800 | 11257765850 | 44600 | 44600 | 44650 | 44550 | 425 |
| 297 | 20250108 | 140700 | 11238802800 | 44600 | 44600 | 44650 | 44550 | 287 |
| 298 | 20250108 | 140600 | 11226003900 | 44600 | 44550 | 44650 | 44550 | 861 |
| 299 | 20250108 | 140500 | 11187618100 | 44600 | 44550 | 44600 | 44550 | 532 |
| 300 | 20250108 | 140400 | 11163898200 | 44550 | 44550 | 44650 | 44500 | 509 |
| 301 | 20250108 | 140300 | 11141208750 | 44650 | 44550 | 44650 | 44550 | 508 |
| 302 | 20250108 | 140200 | 11118553850 | 44700 | 44550 | 44700 | 44500 | 1199 |
| 303 | 20250108 | 140100 | 11065077300 | 44600 | 44600 | 44650 | 44500 | 848 |
| 304 | 20250108 | 140000 | 11027272800 | 44550 | 44600 | 44650 | 44500 | 928 |
| 305 | 20250108 | 135900 | 10985911200 | 44600 | 44600 | 44650 | 44500 | 911 |
| 306 | 20250108 | 135800 | 10945307800 | 44550 | 44600 | 44600 | 44500 | 546 |
| 307 | 20250108 | 135700 | 10920973500 | 44600 | 44600 | 44600 | 44550 | 231 |
| 308 | 20250108 | 135600 | 10910677150 | 44600 | 44550 | 44600 | 44500 | 649 |
| 309 | 20250108 | 135500 | 10881747250 | 44500 | 44500 | 44650 | 44500 | 993 |
| 310 | 20250108 | 135400 | 10837512350 | 44550 | 44550 | 44650 | 44500 | 454 |
| 311 | 20250108 | 135300 | 10817275850 | 44550 | 44550 | 44700 | 44500 | 699 |
| 312 | 20250108 | 135200 | 10786126100 | 44500 | 44500 | 44550 | 44450 | 911 |
| 313 | 20250108 | 135100 | 10745571300 | 44550 | 44500 | 44550 | 44500 | 119 |
| 314 | 20250108 | 135000 | 10740272550 | 44500 | 44650 | 44650 | 44500 | 1671 |
| 315 | 20250108 | 134900 | 10665797400 | 44650 | 44600 | 44700 | 44600 | 522 |
| 316 | 20250108 | 134800 | 10642493950 | 44600 | 44650 | 44650 | 44600 | 689 |
| 317 | 20250108 | 134700 | 10611754900 | 44600 | 44600 | 44650 | 44550 | 357 |
| 318 | 20250108 | 134600 | 10595830650 | 44550 | 44650 | 44650 | 44500 | 430 |
| 319 | 20250108 | 134500 | 10576664550 | 44650 | 44500 | 44650 | 44500 | 459 |
| 320 | 20250108 | 134400 | 10556214250 | 44500 | 44600 | 44650 | 44500 | 1607 |
| 321 | 20250108 | 134300 | 10484552600 | 44650 | 44650 | 44700 | 44600 | 1179 |
| 322 | 20250108 | 134200 | 10431883900 | 44700 | 44700 | 44750 | 44650 | 377 |
| 323 | 20250108 | 134100 | 10415037600 | 44700 | 44650 | 44800 | 44650 | 343 |
| 324 | 20250108 | 134000 | 10399699700 | 44700 | 44650 | 44800 | 44650 | 1468 |
| 325 | 20250108 | 133900 | 10334062000 | 44650 | 44650 | 44700 | 44650 | 110 |
| 326 | 20250108 | 133800 | 10329147450 | 44700 | 44700 | 44750 | 44650 | 968 |
| 327 | 20250108 | 133700 | 10285872850 | 44700 | 44700 | 44750 | 44700 | 193 |
| 328 | 20250108 | 133600 | 10277240000 | 44750 | 44750 | 44750 | 44700 | 454 |
| 329 | 20250108 | 133500 | 10256930500 | 44700 | 44750 | 44750 | 44700 | 833 |
| 330 | 20250108 | 133400 | 10219678400 | 44700 | 44800 | 44800 | 44700 | 304 |
| 331 | 20250108 | 133300 | 10206076600 | 44800 | 44750 | 44800 | 44700 | 497 |
| 332 | 20250108 | 133200 | 10183833150 | 44800 | 44800 | 44800 | 44700 | 736 |
| 333 | 20250108 | 133100 | 10150882750 | 44800 | 44800 | 44800 | 44700 | 265 |
| 334 | 20250108 | 133000 | 10139022650 | 44800 | 44700 | 44800 | 44700 | 489 |
| 335 | 20250108 | 132900 | 10117144600 | 44700 | 44800 | 44800 | 44700 | 74 |
| 336 | 20250108 | 132800 | 10113833250 | 44700 | 44700 | 44750 | 44600 | 808 |
| 337 | 20250108 | 132700 | 10077738150 | 44650 | 44750 | 44800 | 44650 | 1886 |
| 338 | 20250108 | 132600 | 9993308550 | 44750 | 44750 | 44800 | 44700 | 603 |
| 339 | 20250108 | 132500 | 9966322300 | 44750 | 44750 | 44800 | 44700 | 742 |
| 340 | 20250108 | 132400 | 9933112700 | 44750 | 44800 | 44800 | 44700 | 227 |
| 341 | 20250108 | 132300 | 9922950650 | 44750 | 44700 | 44800 | 44700 | 780 |
| 342 | 20250108 | 132200 | 9888035650 | 44700 | 44750 | 44750 | 44700 | 226 |
| 343 | 20250108 | 132100 | 9877923450 | 44750 | 44800 | 44850 | 44700 | 791 |
| 344 | 20250108 | 132000 | 9842487950 | 44750 | 44700 | 44800 | 44700 | 569 |
| 345 | 20250108 | 131900 | 9817021700 | 44750 | 44750 | 44750 | 44700 | 710 |
| 346 | 20250108 | 131800 | 9785263950 | 44750 | 44750 | 44750 | 44700 | 121 |
| 347 | 20250108 | 131700 | 9779851900 | 44800 | 44750 | 44850 | 44700 | 1510 |
| 348 | 20250108 | 131600 | 9712256050 | 44800 | 44800 | 44800 | 44750 | 590 |
| 349 | 20250108 | 131500 | 9685825100 | 44750 | 44750 | 44800 | 44750 | 158 |
| 350 | 20250108 | 131400 | 9678751300 | 44800 | 44800 | 44850 | 44800 | 879 |
| 351 | 20250108 | 131300 | 9639357250 | 44800 | 44800 | 44850 | 44750 | 509 |
| 352 | 20250108 | 131200 | 9616551750 | 44800 | 44750 | 44850 | 44750 | 575 |
| 353 | 20250108 | 131100 | 9590791300 | 44750 | 44750 | 44800 | 44750 | 169 |
| 354 | 20250108 | 131000 | 9583225400 | 44800 | 44800 | 44850 | 44750 | 666 |
| 355 | 20250108 | 130900 | 9553389750 | 44750 | 44850 | 44850 | 44750 | 1459 |
| 356 | 20250108 | 130800 | 9488024350 | 44850 | 44850 | 44850 | 44800 | 771 |
| 357 | 20250108 | 130700 | 9453475700 | 44800 | 44850 | 44850 | 44800 | 954 |
| 358 | 20250108 | 130600 | 9410703000 | 44850 | 44950 | 44950 | 44850 | 1215 |
| 359 | 20250108 | 130500 | 9356116150 | 44950 | 44950 | 44950 | 44900 | 738 |
| 360 | 20250108 | 130400 | 9322963100 | 44950 | 44900 | 44950 | 44900 | 307 |
| 361 | 20250108 | 130300 | 9309165050 | 44900 | 44900 | 44950 | 44900 | 350 |
| 362 | 20250108 | 130200 | 9293436450 | 44950 | 45000 | 45000 | 44900 | 3233 |
| 363 | 20250108 | 130100 | 9148112800 | 44950 | 45000 | 45000 | 44950 | 715 |
| 364 | 20250108 | 130000 | 9115952900 | 44950 | 45000 | 45000 | 44900 | 3021 |
| 365 | 20250108 | 125900 | 8980074950 | 44950 | 44900 | 45000 | 44850 | 3638 |
| 366 | 20250108 | 125800 | 8816577750 | 45000 | 44950 | 45000 | 44900 | 4619 |
| 367 | 20250108 | 125700 | 8609003100 | 44950 | 44950 | 44950 | 44900 | 263 |
| 368 | 20250108 | 125600 | 8597183050 | 44950 | 44900 | 44950 | 44850 | 2451 |
| 369 | 20250108 | 125500 | 8487119800 | 44900 | 44900 | 44950 | 44850 | 3786 |
| 370 | 20250108 | 125400 | 8317105700 | 44850 | 44850 | 44900 | 44850 | 1353 |
| 371 | 20250108 | 125300 | 8256407950 | 44850 | 44800 | 44900 | 44800 | 531 |
| 372 | 20250108 | 125200 | 8232580450 | 44850 | 44850 | 44900 | 44800 | 4262 |
| 373 | 20250108 | 125100 | 8041417850 | 44850 | 44850 | 44900 | 44850 | 565 |
| 374 | 20250108 | 125000 | 8016075400 | 44850 | 44800 | 44850 | 44800 | 599 |
| 375 | 20250108 | 124900 | 7989216350 | 44850 | 44800 | 44850 | 44800 | 1314 |
| 376 | 20250108 | 124800 | 7930290000 | 44800 | 44800 | 44850 | 44750 | 423 |
| 377 | 20250108 | 124700 | 7911333150 | 44850 | 44750 | 44850 | 44700 | 2075 |
| 378 | 20250108 | 124600 | 7818387800 | 44800 | 44700 | 44850 | 44700 | 2670 |
| 379 | 20250108 | 124500 | 7698819500 | 44750 | 44750 | 44800 | 44700 | 230 |
| 380 | 20250108 | 124400 | 7688524950 | 44750 | 44750 | 44800 | 44750 | 266 |
| 381 | 20250108 | 124300 | 7676614700 | 44750 | 44800 | 44800 | 44750 | 729 |
| 382 | 20250108 | 124200 | 7643958400 | 44800 | 44800 | 44800 | 44750 | 199 |
| 383 | 20250108 | 124100 | 7635047250 | 44800 | 44750 | 44800 | 44750 | 209 |
| 384 | 20250108 | 124000 | 7625685200 | 44750 | 44750 | 44800 | 44750 | 393 |
| 385 | 20250108 | 123900 | 7608089000 | 44700 | 44750 | 44800 | 44700 | 787 |
| 386 | 20250108 | 123800 | 7572868800 | 44750 | 44750 | 44800 | 44750 | 211 |
| 387 | 20250108 | 123700 | 7563422800 | 44800 | 44800 | 44800 | 44750 | 384 |
| 388 | 20250108 | 123600 | 7546225100 | 44800 | 44750 | 44800 | 44700 | 941 |
| 389 | 20250108 | 123500 | 7504108550 | 44750 | 44700 | 44750 | 44700 | 72 |
| 390 | 20250108 | 123400 | 7500887150 | 44700 | 44750 | 44750 | 44700 | 401 |
| 391 | 20250108 | 123300 | 7482947800 | 44800 | 44700 | 44800 | 44700 | 484 |
| 392 | 20250108 | 123200 | 7461291250 | 44750 | 44750 | 44800 | 44750 | 945 |
| 393 | 20250108 | 123100 | 7418964800 | 44800 | 44750 | 44800 | 44700 | 320 |
| 394 | 20250108 | 123000 | 7404642450 | 44800 | 44800 | 44850 | 44450 | 4901 |
| 395 | 20250108 | 122900 | 7185639750 | 44800 | 44800 | 44850 | 44800 | 418 |
| 396 | 20250108 | 122800 | 7166900250 | 44850 | 44800 | 44850 | 44750 | 284 |
| 397 | 20250108 | 122700 | 7154175450 | 44800 | 44800 | 44850 | 44750 | 773 |
| 398 | 20250108 | 122600 | 7119544900 | 44800 | 44800 | 44850 | 44750 | 1030 |
| 399 | 20250108 | 122500 | 7073399950 | 44850 | 44850 | 44850 | 44800 | 337 |
| 400 | 20250108 | 122400 | 7058294350 | 44850 | 44800 | 44850 | 44750 | 1175 |
| 401 | 20250108 | 122300 | 7005613550 | 44800 | 44800 | 44800 | 44750 | 215 |
| 402 | 20250108 | 122200 | 6995986400 | 44800 | 44850 | 44850 | 44750 | 299 |
| 403 | 20250108 | 122100 | 6982588350 | 44800 | 44800 | 44800 | 44750 | 574 |
| 404 | 20250108 | 122000 | 6956876900 | 44800 | 44850 | 44850 | 44700 | 819 |
| 405 | 20250108 | 121900 | 6920174500 | 44800 | 44850 | 44850 | 44700 | 262 |
| 406 | 20250108 | 121800 | 6908439150 | 44800 | 44800 | 44850 | 44700 | 432 |
| 407 | 20250108 | 121700 | 6889087300 | 44800 | 44800 | 44800 | 44750 | 798 |
| 408 | 20250108 | 121600 | 6853342000 | 44800 | 44800 | 44800 | 44700 | 456 |
| 409 | 20250108 | 121500 | 6832923500 | 44800 | 44700 | 44800 | 44700 | 906 |
| 410 | 20250108 | 121400 | 6792379550 | 44750 | 44700 | 44750 | 44700 | 136 |
| 411 | 20250108 | 121300 | 6786294700 | 44750 | 44750 | 44800 | 44750 | 910 |
| 412 | 20250108 | 121200 | 6745535800 | 44750 | 44750 | 44800 | 44700 | 359 |
| 413 | 20250108 | 121100 | 6729464550 | 44750 | 44800 | 44800 | 44700 | 349 |
| 414 | 20250108 | 121000 | 6713847500 | 44800 | 44800 | 44800 | 44750 | 695 |
| 415 | 20250108 | 120900 | 6682723950 | 44750 | 44800 | 44800 | 44700 | 410 |
| 416 | 20250108 | 120800 | 6664374200 | 44750 | 44800 | 44800 | 44700 | 272 |
| 417 | 20250108 | 120700 | 6652198800 | 44800 | 44750 | 44800 | 44700 | 324 |
| 418 | 20250108 | 120600 | 6637703400 | 44800 | 44750 | 44800 | 44700 | 512 |
| 419 | 20250108 | 120500 | 6614780950 | 44750 | 44750 | 44800 | 44700 | 764 |
| 420 | 20250108 | 120400 | 6580567800 | 44750 | 44750 | 44750 | 44700 | 128 |
| 421 | 20250108 | 120300 | 6574840350 | 44750 | 44700 | 44800 | 44700 | 1691 |
| 422 | 20250108 | 120200 | 6499189250 | 44700 | 44650 | 44700 | 44650 | 556 |
| 423 | 20250108 | 120100 | 6474339900 | 44700 | 44700 | 44750 | 44700 | 269 |
| 424 | 20250108 | 120000 | 6462308000 | 44700 | 44750 | 44750 | 44650 | 751 |
| 425 | 20250108 | 115900 | 6428716500 | 44700 | 44750 | 44750 | 44700 | 288 |
| 426 | 20250108 | 115800 | 6415833800 | 44700 | 44750 | 44750 | 44700 | 590 |
| 427 | 20250108 | 115700 | 6389435650 | 44750 | 44700 | 44750 | 44700 | 312 |
| 428 | 20250108 | 115600 | 6375478150 | 44750 | 44750 | 44750 | 44700 | 583 |
| 429 | 20250108 | 115500 | 6349401800 | 44700 | 44700 | 44750 | 44700 | 175 |
| 430 | 20250108 | 115400 | 6341573850 | 44700 | 44700 | 44750 | 44650 | 1187 |
| 431 | 20250108 | 115300 | 6288512100 | 44700 | 44650 | 44700 | 44650 | 241 |
| 432 | 20250108 | 115200 | 6277740800 | 44700 | 44700 | 44700 | 44650 | 185 |
| 433 | 20250108 | 115100 | 6269475250 | 44700 | 44700 | 44700 | 44650 | 384 |
| 434 | 20250108 | 115000 | 6252312450 | 44700 | 44650 | 44700 | 44650 | 647 |
| 435 | 20250108 | 114900 | 6223398400 | 44650 | 44650 | 44700 | 44600 | 412 |
| 436 | 20250108 | 114800 | 6205001250 | 44650 | 44700 | 44700 | 44650 | 461 |
| 437 | 20250108 | 114700 | 6184405500 | 44650 | 44650 | 44700 | 44650 | 897 |
| 438 | 20250108 | 114600 | 6144337300 | 44650 | 44700 | 44700 | 44600 | 607 |
| 439 | 20250108 | 114500 | 6117225200 | 44700 | 44700 | 44750 | 44650 | 542 |
| 440 | 20250108 | 114400 | 6092998250 | 44700 | 44750 | 44750 | 44650 | 328 |
| 441 | 20250108 | 114300 | 6078339300 | 44750 | 44750 | 44750 | 44600 | 147 |
| 442 | 20250108 | 114200 | 6071769550 | 44750 | 44700 | 44750 | 44650 | 438 |
| 443 | 20250108 | 114100 | 6052192100 | 44700 | 44650 | 44700 | 44600 | 402 |
| 444 | 20250108 | 114000 | 6034231450 | 44650 | 44600 | 44700 | 44600 | 524 |
| 445 | 20250108 | 113900 | 6010827200 | 44650 | 44600 | 44650 | 44550 | 1385 |
| 446 | 20250108 | 113800 | 5949047850 | 44600 | 44700 | 44700 | 44600 | 769 |
| 447 | 20250108 | 113700 | 5914713750 | 44700 | 44700 | 44750 | 44650 | 431 |
| 448 | 20250108 | 113600 | 5895457950 | 44750 | 44650 | 44750 | 44650 | 539 |
| 449 | 20250108 | 113500 | 5871359200 | 44700 | 44650 | 44700 | 44650 | 637 |
| 450 | 20250108 | 113400 | 5842889700 | 44650 | 44800 | 44800 | 44650 | 1266 |
| 451 | 20250108 | 113300 | 5786272600 | 44750 | 44800 | 44800 | 44750 | 568 |
| 452 | 20250108 | 113200 | 5760830900 | 44800 | 44750 | 44800 | 44750 | 622 |
| 453 | 20250108 | 113100 | 5732977300 | 44750 | 44750 | 44800 | 44750 | 373 |
| 454 | 20250108 | 113000 | 5716278000 | 44800 | 44750 | 44800 | 44700 | 620 |
| 455 | 20250108 | 112900 | 5688522850 | 44750 | 44800 | 44800 | 44700 | 547 |
| 456 | 20250108 | 112800 | 5664025550 | 44800 | 44800 | 44800 | 44700 | 908 |
| 457 | 20250108 | 112700 | 5623399150 | 44750 | 44800 | 44800 | 44700 | 527 |
| 458 | 20250108 | 112600 | 5599799100 | 44800 | 44750 | 44800 | 44700 | 1021 |
| 459 | 20250108 | 112500 | 5554102700 | 44750 | 44800 | 44800 | 44700 | 1057 |
| 460 | 20250108 | 112400 | 5506800100 | 44750 | 44750 | 44800 | 44700 | 460 |
| 461 | 20250108 | 112300 | 5486200300 | 44750 | 44700 | 44800 | 44700 | 718 |
| 462 | 20250108 | 112200 | 5454060200 | 44700 | 44800 | 44800 | 44700 | 299 |
| 463 | 20250108 | 112100 | 5440678400 | 44750 | 44750 | 44800 | 44700 | 432 |
| 464 | 20250108 | 112000 | 5421346200 | 44750 | 44750 | 44800 | 44650 | 869 |
| 465 | 20250108 | 111900 | 5382461450 | 44750 | 44800 | 44800 | 44700 | 937 |
| 466 | 20250108 | 111800 | 5340523950 | 44800 | 44800 | 44800 | 44750 | 301 |
| 467 | 20250108 | 111700 | 5327044600 | 44750 | 44750 | 44800 | 44750 | 339 |
| 468 | 20250108 | 111600 | 5311869700 | 44750 | 44700 | 44750 | 44700 | 460 |
| 469 | 20250108 | 111500 | 5291287150 | 44700 | 44750 | 44750 | 44700 | 839 |
| 470 | 20250108 | 111400 | 5253774450 | 44750 | 44750 | 44750 | 44700 | 300 |
| 471 | 20250108 | 111300 | 5240357700 | 44750 | 44700 | 44750 | 44700 | 935 |
| 472 | 20250108 | 111200 | 5198523500 | 44700 | 44700 | 44800 | 44700 | 1121 |
| 473 | 20250108 | 111100 | 5148389100 | 44750 | 44700 | 44800 | 44700 | 2856 |
| 474 | 20250108 | 111000 | 5020644550 | 44700 | 44650 | 44700 | 44650 | 565 |
| 475 | 20250108 | 110900 | 4995393500 | 44650 | 44700 | 44700 | 44650 | 1364 |
| 476 | 20250108 | 110800 | 4934453050 | 44700 | 44600 | 44700 | 44600 | 4278 |
| 477 | 20250108 | 110700 | 4743388500 | 44600 | 44650 | 44650 | 44600 | 157 |
| 478 | 20250108 | 110600 | 4736379000 | 44600 | 44500 | 44650 | 44450 | 9564 |
| 479 | 20250108 | 110500 | 4310378550 | 44500 | 44500 | 44500 | 44450 | 566 |
| 480 | 20250108 | 110400 | 4285210150 | 44500 | 44500 | 44500 | 44450 | 308 |
| 481 | 20250108 | 110300 | 4271509200 | 44500 | 44450 | 44500 | 44450 | 333 |
| 482 | 20250108 | 110200 | 4256694650 | 44500 | 44500 | 44500 | 44450 | 1259 |
| 483 | 20250108 | 110100 | 4200704200 | 44500 | 44450 | 44500 | 44450 | 250 |
| 484 | 20250108 | 110000 | 4189579700 | 44450 | 44550 | 44550 | 44450 | 1550 |
| 485 | 20250108 | 105900 | 4120593400 | 44550 | 44450 | 44550 | 44450 | 1753 |
| 486 | 20250108 | 105800 | 4042569950 | 44500 | 44500 | 44500 | 44450 | 665 |
| 487 | 20250108 | 105700 | 4012982350 | 44500 | 44450 | 44500 | 44450 | 124 |
| 488 | 20250108 | 105600 | 4007465300 | 44500 | 44500 | 44500 | 44450 | 304 |
| 489 | 20250108 | 105500 | 3993942350 | 44500 | 44450 | 44500 | 44450 | 730 |
| 490 | 20250108 | 105400 | 3961459850 | 44500 | 44500 | 44500 | 44450 | 245 |
| 491 | 20250108 | 105300 | 3950561900 | 44500 | 44450 | 44500 | 44450 | 1322 |
| 492 | 20250108 | 105200 | 3891784700 | 44450 | 44500 | 44500 | 44450 | 393 |
| 493 | 20250108 | 105100 | 3874301100 | 44500 | 44500 | 44500 | 44450 | 207 |
| 494 | 20250108 | 105000 | 3865096050 | 44500 | 44500 | 44500 | 44450 | 367 |
| 495 | 20250108 | 104900 | 3848770550 | 44500 | 44450 | 44500 | 44450 | 92 |
| 496 | 20250108 | 104800 | 3844678500 | 44450 | 44550 | 44550 | 44450 | 487 |
| 497 | 20250108 | 104700 | 3823007850 | 44550 | 44500 | 44550 | 44500 | 436 |
| 498 | 20250108 | 104600 | 3803592450 | 44500 | 44550 | 44550 | 44500 | 1283 |
| 499 | 20250108 | 104500 | 3746469450 | 44500 | 44550 | 44550 | 44500 | 100 |
| 500 | 20250108 | 104400 | 3742015050 | 44550 | 44550 | 44550 | 44500 | 912 |
| 501 | 20250108 | 104300 | 3701424650 | 44550 | 44500 | 44550 | 44500 | 268 |
| 502 | 20250108 | 104200 | 3689486600 | 44500 | 44550 | 44550 | 44500 | 109 |
| 503 | 20250108 | 104100 | 3684632550 | 44550 | 44500 | 44550 | 44500 | 34 |
| 504 | 20250108 | 104000 | 3683118450 | 44550 | 44550 | 44550 | 44500 | 905 |
| 505 | 20250108 | 103900 | 3642803400 | 44550 | 44500 | 44550 | 44450 | 4774 |
| 506 | 20250108 | 103800 | 3430519500 | 44500 | 44500 | 44500 | 44450 | 746 |
| 507 | 20250108 | 103700 | 3397353300 | 44500 | 44500 | 44500 | 44450 | 470 |
| 508 | 20250108 | 103600 | 3376440100 | 44500 | 44450 | 44500 | 44450 | 308 |
| 509 | 20250108 | 103500 | 3362740350 | 44450 | 44450 | 44500 | 44400 | 499 |
| 510 | 20250108 | 103400 | 3340556200 | 44400 | 44450 | 44500 | 44400 | 2770 |
| 511 | 20250108 | 103300 | 3217502150 | 44450 | 44450 | 44450 | 44400 | 917 |
| 512 | 20250108 | 103200 | 3176742050 | 44450 | 44400 | 44450 | 44400 | 936 |
| 513 | 20250108 | 103100 | 3135170400 | 44400 | 44400 | 44400 | 44350 | 311 |
| 514 | 20250108 | 103000 | 3121369750 | 44350 | 44350 | 44400 | 44350 | 281 |
| 515 | 20250108 | 102900 | 3108900250 | 44350 | 44350 | 44400 | 44300 | 202 |
| 516 | 20250108 | 102800 | 3099943150 | 44350 | 44350 | 44350 | 44250 | 679 |
| 517 | 20250108 | 102700 | 3069837050 | 44350 | 44250 | 44350 | 44250 | 415 |
| 518 | 20250108 | 102600 | 3051452500 | 44300 | 44300 | 44300 | 44250 | 397 |
| 519 | 20250108 | 102500 | 3033865650 | 44300 | 44350 | 44400 | 44250 | 737 |
| 520 | 20250108 | 102400 | 3001200200 | 44350 | 44300 | 44400 | 44300 | 2026 |
| 521 | 20250108 | 102300 | 2911330400 | 44350 | 44300 | 44350 | 44250 | 1133 |
| 522 | 20250108 | 102200 | 2861129300 | 44300 | 44250 | 44300 | 44200 | 206 |
| 523 | 20250108 | 102100 | 2852011350 | 44250 | 44250 | 44250 | 44200 | 124 |
| 524 | 20250108 | 102000 | 2846524500 | 44250 | 44250 | 44300 | 44200 | 1091 |
| 525 | 20250108 | 101900 | 2798246550 | 44250 | 44250 | 44250 | 44200 | 129 |
| 526 | 20250108 | 101800 | 2792538350 | 44250 | 44250 | 44250 | 44200 | 189 |
| 527 | 20250108 | 101700 | 2784175700 | 44200 | 44250 | 44250 | 44200 | 575 |
| 528 | 20250108 | 101600 | 2758733250 | 44200 | 44250 | 44250 | 44200 | 515 |
| 529 | 20250108 | 101500 | 2735956350 | 44250 | 44200 | 44250 | 44200 | 819 |
| 530 | 20250108 | 101400 | 2699746950 | 44200 | 44150 | 44200 | 44150 | 1775 |
| 531 | 20250108 | 101300 | 2621293100 | 44150 | 44200 | 44200 | 44150 | 772 |
| 532 | 20250108 | 101200 | 2587197150 | 44200 | 44200 | 44200 | 44150 | 843 |
| 533 | 20250108 | 101100 | 2549967100 | 44200 | 44200 | 44200 | 44150 | 73 |
| 534 | 20250108 | 101000 | 2546741000 | 44200 | 44150 | 44200 | 44150 | 813 |
| 535 | 20250108 | 100900 | 2510822000 | 44200 | 44150 | 44200 | 44150 | 2182 |
| 536 | 20250108 | 100800 | 2414470050 | 44100 | 44150 | 44150 | 44100 | 29 |
| 537 | 20250108 | 100700 | 2413189750 | 44150 | 44050 | 44150 | 44050 | 2680 |
| 538 | 20250108 | 100600 | 2295039900 | 44050 | 44050 | 44050 | 44000 | 376 |
| 539 | 20250108 | 100500 | 2278483450 | 44050 | 44050 | 44050 | 44000 | 454 |
| 540 | 20250108 | 100400 | 2258503000 | 44050 | 44050 | 44050 | 44000 | 45 |
| 541 | 20250108 | 100300 | 2256521400 | 44000 | 44050 | 44050 | 44000 | 189 |
| 542 | 20250108 | 100200 | 2248196100 | 44050 | 44000 | 44050 | 44000 | 352 |
| 543 | 20250108 | 100100 | 2232701350 | 44000 | 44000 | 44050 | 43950 | 551 |
| 544 | 20250108 | 100000 | 2208459650 | 44000 | 43950 | 44100 | 43950 | 25 |
| 545 | 20250108 | 095900 | 2207358800 | 44100 | 44050 | 44100 | 43950 | 158 |
| 546 | 20250108 | 095800 | 2200398000 | 44100 | 44000 | 44100 | 43950 | 1744 |
| 547 | 20250108 | 095700 | 2123645050 | 44000 | 44000 | 44050 | 43950 | 307 |
| 548 | 20250108 | 095600 | 2110135250 | 44000 | 44000 | 44050 | 43950 | 194 |
| 549 | 20250108 | 095500 | 2101598350 | 44000 | 44050 | 44100 | 43900 | 492 |
| 550 | 20250108 | 095400 | 2079958000 | 44050 | 44050 | 44100 | 44050 | 485 |
| 551 | 20250108 | 095300 | 2058591400 | 44050 | 44000 | 44100 | 44000 | 400 |
| 552 | 20250108 | 095200 | 2040969900 | 44050 | 44050 | 44100 | 44050 | 1242 |
| 553 | 20250108 | 095100 | 1986250650 | 44050 | 44000 | 44050 | 43950 | 434 |
| 554 | 20250108 | 095000 | 1967161600 | 44050 | 44000 | 44050 | 43950 | 1204 |
| 555 | 20250108 | 094900 | 1914192200 | 44050 | 44000 | 44050 | 44000 | 104 |
| 556 | 20250108 | 094800 | 1909614300 | 44050 | 44000 | 44050 | 43950 | 228 |
| 557 | 20250108 | 094700 | 1899582400 | 44000 | 44000 | 44050 | 43950 | 1100 |
| 558 | 20250108 | 094600 | 1851176550 | 44000 | 44000 | 44000 | 43950 | 285 |
| 559 | 20250108 | 094500 | 1838642100 | 43950 | 44000 | 44000 | 43950 | 127 |
| 560 | 20250108 | 094400 | 1833054550 | 44000 | 44000 | 44000 | 43950 | 358 |
| 561 | 20250108 | 094300 | 1817307800 | 44000 | 43950 | 44000 | 43950 | 369 |
| 562 | 20250108 | 094200 | 1801074650 | 43900 | 43900 | 43950 | 43900 | 278 |
| 563 | 20250108 | 094100 | 1788866900 | 44000 | 43950 | 44050 | 43900 | 958 |
| 564 | 20250108 | 094000 | 1746771450 | 43950 | 43950 | 44000 | 43900 | 973 |
| 565 | 20250108 | 093900 | 1704010700 | 44000 | 44000 | 44000 | 43950 | 272 |
| 566 | 20250108 | 093800 | 1692050800 | 43950 | 44000 | 44000 | 43900 | 493 |
| 567 | 20250108 | 093700 | 1670396500 | 44000 | 43950 | 44000 | 43900 | 319 |
| 568 | 20250108 | 093600 | 1656374050 | 43950 | 43950 | 44050 | 43950 | 465 |
| 569 | 20250108 | 093500 | 1635928050 | 43950 | 44050 | 44050 | 43850 | 534 |
| 570 | 20250108 | 093400 | 1612478400 | 44050 | 43950 | 44050 | 43850 | 1808 |
| 571 | 20250108 | 093300 | 1532927850 | 43950 | 43850 | 44000 | 43850 | 73 |
| 572 | 20250108 | 093200 | 1529719100 | 44000 | 43950 | 44000 | 43850 | 727 |
| 573 | 20250108 | 093100 | 1497769500 | 43950 | 43950 | 43950 | 43800 | 254 |
| 574 | 20250108 | 093000 | 1486622800 | 43900 | 43900 | 43950 | 43850 | 729 |
| 575 | 20250108 | 092900 | 1454615450 | 43900 | 43850 | 43900 | 43800 | 731 |
| 576 | 20250108 | 092800 | 1422555450 | 43900 | 43900 | 43950 | 43900 | 478 |
| 577 | 20250108 | 092700 | 1401565600 | 43900 | 43900 | 43950 | 43900 | 117 |
| 578 | 20250108 | 092600 | 1396427600 | 43950 | 43900 | 43950 | 43900 | 193 |
| 579 | 20250108 | 092500 | 1387953500 | 43900 | 43900 | 43950 | 43850 | 255 |
| 580 | 20250108 | 092400 | 1376763250 | 43850 | 43900 | 43950 | 43800 | 2041 |
| 581 | 20250108 | 092300 | 1287144100 | 43900 | 43850 | 43900 | 43800 | 3525 |
| 582 | 20250108 | 092200 | 1132698850 | 43900 | 43900 | 43950 | 43800 | 936 |
| 583 | 20250108 | 092100 | 1091640100 | 43950 | 43950 | 43950 | 43900 | 232 |
| 584 | 20250108 | 092000 | 1081451300 | 43950 | 44000 | 44000 | 43900 | 619 |
| 585 | 20250108 | 091900 | 1054247650 | 44000 | 43950 | 44000 | 43950 | 791 |
| 586 | 20250108 | 091800 | 1019459150 | 44000 | 43950 | 44000 | 43900 | 1484 |
| 587 | 20250108 | 091700 | 954254850 | 43950 | 43850 | 43950 | 43850 | 2343 |
| 588 | 20250108 | 091600 | 851428250 | 43850 | 43850 | 43900 | 43800 | 292 |
| 589 | 20250108 | 091500 | 838629650 | 43850 | 43750 | 43900 | 43750 | 711 |
| 590 | 20250108 | 091400 | 807465300 | 43750 | 43750 | 43800 | 43700 | 423 |
| 591 | 20250108 | 091300 | 788955100 | 43750 | 43750 | 43800 | 43700 | 654 |
| 592 | 20250108 | 091200 | 760340900 | 43750 | 43800 | 43800 | 43700 | 1355 |
| 593 | 20250108 | 091100 | 701081300 | 43800 | 43750 | 43850 | 43750 | 462 |
| 594 | 20250108 | 091000 | 680847800 | 43800 | 43750 | 43850 | 43750 | 621 |
| 595 | 20250108 | 090900 | 653642550 | 43750 | 43750 | 43800 | 43700 | 965 |
| 596 | 20250108 | 090800 | 611409400 | 43750 | 43750 | 43850 | 43700 | 370 |
| 597 | 20250108 | 090700 | 595222200 | 43750 | 43800 | 43850 | 43700 | 2151 |
| 598 | 20250108 | 090600 | 501133100 | 43800 | 43900 | 43900 | 43750 | 1989 |
| 599 | 20250108 | 090500 | 413993500 | 43900 | 43850 | 43950 | 43800 | 1448 |
| 600 | 20250108 | 090400 | 350454300 | 43850 | 43850 | 43850 | 43800 | 408 |
| 601 | 20250108 | 090300 | 332579050 | 43850 | 43950 | 43950 | 43800 | 1110 |
| 602 | 20250108 | 090200 | 283847400 | 43950 | 43950 | 44000 | 43950 | 746 |
| 603 | 20250108 | 090100 | 251029650 | 44000 | 44000 | 44050 | 43950 | 570 |
| 604 | 20250108 | 090000 | 225950000 | 44050 | 43800 | 44100 | 43750 | 5156 |