33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 12758 |
| 3 | 20250103 | 190100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20250103 | 190000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20250103 | 185900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20250103 | 185800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20250103 | 185700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20250103 | 185600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20250103 | 185500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20250103 | 185400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20250103 | 185300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20250103 | 185200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20250103 | 185100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20250103 | 185000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20250103 | 184900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20250103 | 184800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20250103 | 184700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20250103 | 184600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20250103 | 184500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20250103 | 184400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20250103 | 184300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20250103 | 184200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20250103 | 184100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20250103 | 184000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20250103 | 183900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20250103 | 183800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20250103 | 183700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20250103 | 183600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20250103 | 183500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20250103 | 183400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20250103 | 183300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20250103 | 183200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 12758 |
| 33 | 20250103 | 183100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20250103 | 183000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20250103 | 182900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20250103 | 182800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20250103 | 182700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20250103 | 182600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20250103 | 182500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20250103 | 182400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20250103 | 182300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20250103 | 182200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20250103 | 182100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20250103 | 182000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20250103 | 181900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20250103 | 181800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20250103 | 181700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20250103 | 181600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20250103 | 181500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20250103 | 181400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20250103 | 181300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20250103 | 181200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20250103 | 181100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20250103 | 181000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20250103 | 180900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20250103 | 180800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20250103 | 180700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20250103 | 180600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20250103 | 180500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20250103 | 180400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20250103 | 180300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20250103 | 180200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 12758 |
| 63 | 20250103 | 180100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20250103 | 180000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20250103 | 175900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20250103 | 175800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20250103 | 175700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20250103 | 175600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20250103 | 175500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20250103 | 175400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20250103 | 175300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20250103 | 175200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20250103 | 175100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20250103 | 175000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20250103 | 174900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20250103 | 174800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20250103 | 174700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20250103 | 174600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20250103 | 174500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20250103 | 174400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20250103 | 174300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20250103 | 174200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20250103 | 174100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20250103 | 174000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20250103 | 173900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20250103 | 173800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20250103 | 173700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20250103 | 173600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20250103 | 173500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20250103 | 173400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20250103 | 173300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20250103 | 173200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 12758 |
| 93 | 20250103 | 173100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20250103 | 173000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20250103 | 172900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20250103 | 172800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20250103 | 172700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20250103 | 172600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20250103 | 172500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20250103 | 172400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20250103 | 172300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20250103 | 172200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20250103 | 172100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20250103 | 172000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20250103 | 171900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20250103 | 171800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20250103 | 171700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20250103 | 171600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20250103 | 171500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20250103 | 171400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20250103 | 171300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20250103 | 171200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20250103 | 171100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20250103 | 171000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20250103 | 170900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20250103 | 170800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20250103 | 170700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20250103 | 170600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20250103 | 170500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20250103 | 170400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20250103 | 170300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20250103 | 170200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 12758 |
| 123 | 20250103 | 170100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20250103 | 170000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20250103 | 165900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20250103 | 165800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20250103 | 165700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20250103 | 165600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20250103 | 165500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20250103 | 165400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20250103 | 165300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20250103 | 165200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20250103 | 165100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20250103 | 165000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20250103 | 164900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20250103 | 164800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20250103 | 164700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20250103 | 164600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20250103 | 164500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20250103 | 164400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20250103 | 164300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20250103 | 164200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20250103 | 164100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20250103 | 164000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20250103 | 163900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20250103 | 163800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20250103 | 163700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20250103 | 163600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20250103 | 163500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20250103 | 163400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20250103 | 163300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20250103 | 163200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 12758 |
| 153 | 20250103 | 163100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20250103 | 163000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20250103 | 162900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20250103 | 162800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20250103 | 162700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20250103 | 162600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20250103 | 162500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20250103 | 162400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20250103 | 162300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20250103 | 162200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20250103 | 162100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20250103 | 162000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20250103 | 161900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20250103 | 161800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20250103 | 161700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20250103 | 161600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20250103 | 161500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20250103 | 161400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20250103 | 161300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20250103 | 161200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20250103 | 161100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20250103 | 161000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20250103 | 160900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20250103 | 160800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20250103 | 160700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20250103 | 160600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20250103 | 160500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20250103 | 160400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20250103 | 160300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20250103 | 160200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 12758 |
| 183 | 20250103 | 160100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20250103 | 160000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 185 | 20250103 | 155900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 186 | 20250103 | 155800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 187 | 20250103 | 155700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 188 | 20250103 | 155600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 189 | 20250103 | 155500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 190 | 20250103 | 155400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 191 | 20250103 | 155300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 192 | 20250103 | 155200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 193 | 20250103 | 155100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 194 | 20250103 | 155000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 195 | 20250103 | 154900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 196 | 20250103 | 154800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 197 | 20250103 | 154700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 198 | 20250103 | 154600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 199 | 20250103 | 154500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 200 | 20250103 | 154400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 201 | 20250103 | 154300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 202 | 20250103 | 154200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 203 | 20250103 | 154100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 204 | 20250103 | 154000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 205 | 20250103 | 153900 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 206 | 20250103 | 153800 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 207 | 20250103 | 153700 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 208 | 20250103 | 153600 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 209 | 20250103 | 153500 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 210 | 20250103 | 153400 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 211 | 20250103 | 153300 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 212 | 20250103 | 153200 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 12758 |
| 213 | 20250103 | 153100 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 214 | 20250103 | 153000 | 17250369000 | 42950 | 42950 | 42950 | 42950 | 12758 |
| 215 | 20250103 | 152900 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20250103 | 152800 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20250103 | 152700 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20250103 | 152600 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20250103 | 152500 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20250103 | 152400 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20250103 | 152300 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20250103 | 152200 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20250103 | 152100 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20250103 | 152000 | 16702412900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20250103 | 151900 | 16702412900 | 42900 | 42850 | 42950 | 42850 | 321 |
| 226 | 20250103 | 151800 | 16688647750 | 42850 | 42900 | 42950 | 42850 | 644 |
| 227 | 20250103 | 151700 | 16661019400 | 42950 | 42850 | 42950 | 42800 | 989 |
| 228 | 20250103 | 151600 | 16618622250 | 42800 | 42850 | 42850 | 42800 | 1440 |
| 229 | 20250103 | 151500 | 16556939550 | 42800 | 42850 | 42950 | 42800 | 2471 |
| 230 | 20250103 | 151400 | 16451045950 | 42850 | 42900 | 42900 | 42850 | 1323 |
| 231 | 20250103 | 151300 | 16394319950 | 42850 | 42900 | 42950 | 42850 | 588 |
| 232 | 20250103 | 151200 | 16369102850 | 42900 | 42900 | 42900 | 42800 | 2818 |
| 233 | 20250103 | 151100 | 16248307100 | 42850 | 42850 | 42900 | 42850 | 875 |
| 234 | 20250103 | 151000 | 16210791150 | 42850 | 42900 | 42900 | 42800 | 907 |
| 235 | 20250103 | 150900 | 16171946300 | 42850 | 42800 | 42900 | 42800 | 879 |
| 236 | 20250103 | 150800 | 16134294400 | 42800 | 42900 | 42900 | 42800 | 711 |
| 237 | 20250103 | 150700 | 16103820450 | 42850 | 42850 | 42900 | 42800 | 759 |
| 238 | 20250103 | 150600 | 16071296750 | 42850 | 42850 | 42900 | 42800 | 972 |
| 239 | 20250103 | 150500 | 16029645700 | 42800 | 42850 | 42900 | 42800 | 671 |
| 240 | 20250103 | 150400 | 16000906500 | 42850 | 42800 | 42900 | 42800 | 856 |
| 241 | 20250103 | 150300 | 15964230750 | 42800 | 42850 | 42900 | 42800 | 824 |
| 242 | 20250103 | 150200 | 15928914650 | 42850 | 42850 | 42900 | 42800 | 641 |
| 243 | 20250103 | 150100 | 15901446950 | 42900 | 42850 | 42900 | 42800 | 583 |
| 244 | 20250103 | 150000 | 15876471350 | 42800 | 42750 | 42900 | 42750 | 931 |
| 245 | 20250103 | 145900 | 15836606000 | 42750 | 42750 | 42850 | 42750 | 1052 |
| 246 | 20250103 | 145800 | 15791555600 | 42800 | 42750 | 42900 | 42750 | 2144 |
| 247 | 20250103 | 145700 | 15699823250 | 42750 | 42800 | 42850 | 42750 | 909 |
| 248 | 20250103 | 145600 | 15660939800 | 42850 | 42800 | 42850 | 42750 | 1052 |
| 249 | 20250103 | 145500 | 15615940250 | 42800 | 42750 | 42850 | 42750 | 722 |
| 250 | 20250103 | 145400 | 15585048400 | 42750 | 42800 | 42850 | 42700 | 1005 |
| 251 | 20250103 | 145300 | 15542070450 | 42800 | 42850 | 42850 | 42750 | 1115 |
| 252 | 20250103 | 145200 | 15494383100 | 42800 | 42800 | 42850 | 42800 | 1775 |
| 253 | 20250103 | 145100 | 15418372350 | 42800 | 42850 | 42850 | 42750 | 814 |
| 254 | 20250103 | 145000 | 15383545900 | 42800 | 42750 | 42850 | 42750 | 545 |
| 255 | 20250103 | 144900 | 15360235400 | 42750 | 42750 | 42850 | 42750 | 1250 |
| 256 | 20250103 | 144800 | 15306748450 | 42800 | 42750 | 42800 | 42700 | 1946 |
| 257 | 20250103 | 144700 | 15223579600 | 42700 | 42700 | 42750 | 42700 | 1236 |
| 258 | 20250103 | 144600 | 15170777650 | 42700 | 42700 | 42750 | 42700 | 726 |
| 259 | 20250103 | 144500 | 15139772300 | 42700 | 42750 | 42750 | 42700 | 1394 |
| 260 | 20250103 | 144400 | 15080211850 | 42700 | 42750 | 42750 | 42700 | 659 |
| 261 | 20250103 | 144300 | 15052065200 | 42750 | 42750 | 42750 | 42700 | 676 |
| 262 | 20250103 | 144200 | 15023188900 | 42750 | 42700 | 42750 | 42700 | 1059 |
| 263 | 20250103 | 144100 | 14977958250 | 42700 | 42750 | 42750 | 42700 | 873 |
| 264 | 20250103 | 144000 | 14940662850 | 42700 | 42700 | 42750 | 42700 | 625 |
| 265 | 20250103 | 143900 | 14913964000 | 42700 | 42750 | 42750 | 42700 | 667 |
| 266 | 20250103 | 143800 | 14885479150 | 42750 | 42800 | 42800 | 42700 | 1095 |
| 267 | 20250103 | 143700 | 14838666200 | 42800 | 42800 | 42800 | 42750 | 521 |
| 268 | 20250103 | 143600 | 14816390050 | 42750 | 42700 | 42800 | 42700 | 766 |
| 269 | 20250103 | 143500 | 14783660050 | 42700 | 42750 | 42750 | 42700 | 1326 |
| 270 | 20250103 | 143400 | 14727021650 | 42700 | 42700 | 42750 | 42700 | 833 |
| 271 | 20250103 | 143300 | 14691443650 | 42750 | 42800 | 42800 | 42700 | 701 |
| 272 | 20250103 | 143200 | 14661485300 | 42750 | 42750 | 42800 | 42750 | 517 |
| 273 | 20250103 | 143100 | 14639377600 | 42800 | 42800 | 42800 | 42750 | 1059 |
| 274 | 20250103 | 143000 | 14594099850 | 42750 | 42750 | 42800 | 42750 | 782 |
| 275 | 20250103 | 142900 | 14560658350 | 42750 | 42800 | 42850 | 42750 | 669 |
| 276 | 20250103 | 142800 | 14532038950 | 42800 | 42800 | 42850 | 42750 | 950 |
| 277 | 20250103 | 142700 | 14491391500 | 42800 | 42900 | 42900 | 42800 | 657 |
| 278 | 20250103 | 142600 | 14463256400 | 42850 | 42900 | 42900 | 42850 | 387 |
| 279 | 20250103 | 142500 | 14446673200 | 42800 | 42750 | 42850 | 42700 | 6968 |
| 280 | 20250103 | 142400 | 14148790500 | 42700 | 42700 | 42750 | 42700 | 1061 |
| 281 | 20250103 | 142300 | 14103481750 | 42700 | 42750 | 42750 | 42700 | 665 |
| 282 | 20250103 | 142200 | 14075083750 | 42700 | 42700 | 42750 | 42700 | 426 |
| 283 | 20250103 | 142100 | 14056892450 | 42700 | 42700 | 42750 | 42700 | 1382 |
| 284 | 20250103 | 142000 | 13997878150 | 42700 | 42700 | 42750 | 42700 | 607 |
| 285 | 20250103 | 141900 | 13971950350 | 42700 | 42700 | 42750 | 42700 | 745 |
| 286 | 20250103 | 141800 | 13940133450 | 42750 | 42750 | 42750 | 42700 | 1919 |
| 287 | 20250103 | 141700 | 13858187550 | 42750 | 42700 | 42750 | 42700 | 1249 |
| 288 | 20250103 | 141600 | 13804833750 | 42700 | 42750 | 42750 | 42700 | 632 |
| 289 | 20250103 | 141500 | 13777835650 | 42750 | 42700 | 42750 | 42700 | 636 |
| 290 | 20250103 | 141400 | 13750677800 | 42700 | 42800 | 42800 | 42700 | 2649 |
| 291 | 20250103 | 141300 | 13637448300 | 42750 | 42750 | 42800 | 42750 | 1148 |
| 292 | 20250103 | 141200 | 13588358250 | 42750 | 42750 | 42800 | 42750 | 660 |
| 293 | 20250103 | 141100 | 13560140300 | 42750 | 42800 | 42800 | 42750 | 423 |
| 294 | 20250103 | 141000 | 13542054450 | 42800 | 42750 | 42800 | 42750 | 1060 |
| 295 | 20250103 | 140900 | 13496738250 | 42750 | 42750 | 42800 | 42750 | 540 |
| 296 | 20250103 | 140800 | 13473652550 | 42800 | 42750 | 42800 | 42750 | 1712 |
| 297 | 20250103 | 140700 | 13400428800 | 42750 | 42800 | 42800 | 42750 | 793 |
| 298 | 20250103 | 140600 | 13366495400 | 42800 | 42800 | 42850 | 42800 | 1290 |
| 299 | 20250103 | 140500 | 13311280750 | 42800 | 42800 | 42850 | 42800 | 676 |
| 300 | 20250103 | 140400 | 13282347300 | 42800 | 42800 | 42800 | 42800 | 1031 |
| 301 | 20250103 | 140300 | 13238220500 | 42800 | 42850 | 42850 | 42800 | 1863 |
| 302 | 20250103 | 140200 | 13158482200 | 42850 | 42800 | 42850 | 42800 | 511 |
| 303 | 20250103 | 140100 | 13136611100 | 42800 | 42800 | 42850 | 42800 | 574 |
| 304 | 20250103 | 140000 | 13112043050 | 42800 | 42850 | 42850 | 42800 | 1089 |
| 305 | 20250103 | 135900 | 13065428700 | 42800 | 42850 | 42850 | 42800 | 778 |
| 306 | 20250103 | 135800 | 13032121250 | 42850 | 42800 | 42850 | 42800 | 424 |
| 307 | 20250103 | 135700 | 13013968950 | 42800 | 42800 | 42850 | 42800 | 981 |
| 308 | 20250103 | 135600 | 12971969100 | 42800 | 42800 | 42850 | 42800 | 881 |
| 309 | 20250103 | 135500 | 12934260300 | 42800 | 42850 | 42850 | 42800 | 783 |
| 310 | 20250103 | 135400 | 12900746000 | 42850 | 42850 | 42850 | 42800 | 465 |
| 311 | 20250103 | 135300 | 12880841250 | 42800 | 42800 | 42850 | 42800 | 753 |
| 312 | 20250103 | 135200 | 12848612400 | 42800 | 42900 | 42900 | 42800 | 2166 |
| 313 | 20250103 | 135100 | 12755839600 | 42850 | 42900 | 42900 | 42850 | 3406 |
| 314 | 20250103 | 135000 | 12609892150 | 42900 | 42900 | 42950 | 42850 | 4184 |
| 315 | 20250103 | 134900 | 12430401450 | 42950 | 42900 | 42950 | 42900 | 1461 |
| 316 | 20250103 | 134800 | 12367717850 | 42900 | 42900 | 42950 | 42900 | 366 |
| 317 | 20250103 | 134700 | 12352010400 | 42900 | 42950 | 42950 | 42900 | 794 |
| 318 | 20250103 | 134600 | 12317944700 | 42950 | 42900 | 42950 | 42900 | 1045 |
| 319 | 20250103 | 134500 | 12273108050 | 42950 | 42900 | 42950 | 42900 | 622 |
| 320 | 20250103 | 134400 | 12246423850 | 42900 | 42950 | 42950 | 42900 | 489 |
| 321 | 20250103 | 134300 | 12225436750 | 42900 | 42900 | 43000 | 42900 | 1066 |
| 322 | 20250103 | 134200 | 12179669950 | 42900 | 42950 | 43000 | 42900 | 1351 |
| 323 | 20250103 | 134100 | 12121666800 | 42950 | 42950 | 42950 | 42950 | 1567 |
| 324 | 20250103 | 134000 | 12054364150 | 42950 | 43000 | 43000 | 42950 | 4124 |
| 325 | 20250103 | 133900 | 11877238050 | 42950 | 43000 | 43000 | 42950 | 1750 |
| 326 | 20250103 | 133800 | 11801996950 | 43000 | 43000 | 43050 | 42950 | 2342 |
| 327 | 20250103 | 133700 | 11701304050 | 43000 | 43000 | 43050 | 43000 | 381 |
| 328 | 20250103 | 133600 | 11684920250 | 43000 | 43050 | 43050 | 42950 | 967 |
| 329 | 20250103 | 133500 | 11643333750 | 43050 | 43050 | 43050 | 43000 | 1216 |
| 330 | 20250103 | 133400 | 11591013550 | 43050 | 42950 | 43050 | 42950 | 1181 |
| 331 | 20250103 | 133300 | 11540228600 | 43000 | 43000 | 43000 | 42950 | 945 |
| 332 | 20250103 | 133200 | 11499615000 | 42950 | 42950 | 43000 | 42950 | 599 |
| 333 | 20250103 | 133100 | 11473883550 | 43000 | 43000 | 43050 | 43000 | 1127 |
| 334 | 20250103 | 133000 | 11425422450 | 43000 | 43050 | 43100 | 43000 | 800 |
| 335 | 20250103 | 132900 | 11390999050 | 43050 | 42950 | 43100 | 42950 | 2606 |
| 336 | 20250103 | 132800 | 11278911600 | 43000 | 43000 | 43000 | 42950 | 713 |
| 337 | 20250103 | 132700 | 11248277200 | 43000 | 43000 | 43050 | 42950 | 1042 |
| 338 | 20250103 | 132600 | 11203479500 | 43000 | 43000 | 43050 | 43000 | 315 |
| 339 | 20250103 | 132500 | 11189934450 | 43050 | 43000 | 43050 | 42950 | 1162 |
| 340 | 20250103 | 132400 | 11139965700 | 43000 | 43050 | 43050 | 43000 | 1392 |
| 341 | 20250103 | 132300 | 11080100400 | 43000 | 43000 | 43050 | 43000 | 249 |
| 342 | 20250103 | 132200 | 11069393350 | 43000 | 43000 | 43050 | 43000 | 428 |
| 343 | 20250103 | 132100 | 11050989300 | 43000 | 43000 | 43050 | 43000 | 659 |
| 344 | 20250103 | 132000 | 11022652000 | 43000 | 43000 | 43050 | 43000 | 559 |
| 345 | 20250103 | 131900 | 10998601000 | 43000 | 43050 | 43100 | 43000 | 604 |
| 346 | 20250103 | 131800 | 10972603900 | 43050 | 43050 | 43100 | 43000 | 1547 |
| 347 | 20250103 | 131700 | 10906004800 | 43000 | 43050 | 43050 | 43000 | 1070 |
| 348 | 20250103 | 131600 | 10859986850 | 43000 | 43000 | 43050 | 43000 | 718 |
| 349 | 20250103 | 131500 | 10829099850 | 43000 | 43000 | 43050 | 43000 | 571 |
| 350 | 20250103 | 131400 | 10804546550 | 43000 | 43000 | 43050 | 43000 | 528 |
| 351 | 20250103 | 131300 | 10781842200 | 43000 | 43000 | 43050 | 43000 | 661 |
| 352 | 20250103 | 131200 | 10753419100 | 43000 | 43050 | 43050 | 43000 | 471 |
| 353 | 20250103 | 131100 | 10733163450 | 43050 | 43000 | 43050 | 42950 | 363 |
| 354 | 20250103 | 131000 | 10717558450 | 43000 | 43000 | 43000 | 43000 | 1183 |
| 355 | 20250103 | 130900 | 10666689450 | 43000 | 43050 | 43050 | 43000 | 145 |
| 356 | 20250103 | 130800 | 10660454350 | 43000 | 43050 | 43100 | 43000 | 885 |
| 357 | 20250103 | 130700 | 10622369250 | 43050 | 43050 | 43050 | 43000 | 2064 |
| 358 | 20250103 | 130600 | 10533548350 | 43050 | 43050 | 43050 | 43000 | 883 |
| 359 | 20250103 | 130500 | 10495563000 | 43050 | 43000 | 43050 | 43000 | 486 |
| 360 | 20250103 | 130400 | 10474663400 | 43000 | 43000 | 43050 | 43000 | 397 |
| 361 | 20250103 | 130300 | 10457592300 | 43000 | 42950 | 43000 | 42950 | 747 |
| 362 | 20250103 | 130200 | 10425500000 | 43000 | 42950 | 43000 | 42950 | 564 |
| 363 | 20250103 | 130100 | 10401275850 | 43000 | 43000 | 43050 | 42950 | 503 |
| 364 | 20250103 | 130000 | 10379656200 | 43000 | 43050 | 43050 | 42950 | 582 |
| 365 | 20250103 | 125900 | 10354638400 | 42950 | 43000 | 43050 | 42950 | 1806 |
| 366 | 20250103 | 125800 | 10277007650 | 42950 | 43000 | 43000 | 42950 | 660 |
| 367 | 20250103 | 125700 | 10248645850 | 42950 | 42950 | 43000 | 42900 | 953 |
| 368 | 20250103 | 125600 | 10207707600 | 42950 | 42900 | 42950 | 42900 | 889 |
| 369 | 20250103 | 125500 | 10169562350 | 42950 | 42900 | 42950 | 42900 | 814 |
| 370 | 20250103 | 125400 | 10134630200 | 42950 | 42950 | 42950 | 42900 | 784 |
| 371 | 20250103 | 125300 | 10100981850 | 42950 | 42900 | 42950 | 42900 | 672 |
| 372 | 20250103 | 125200 | 10072148950 | 42900 | 42950 | 42950 | 42900 | 717 |
| 373 | 20250103 | 125100 | 10041377150 | 42900 | 42900 | 42950 | 42900 | 539 |
| 374 | 20250103 | 125000 | 10018249000 | 42900 | 42950 | 42950 | 42900 | 329 |
| 375 | 20250103 | 124900 | 10004132900 | 42950 | 43000 | 43000 | 42950 | 1208 |
| 376 | 20250103 | 124800 | 9952247850 | 42950 | 43000 | 43000 | 42950 | 647 |
| 377 | 20250103 | 124700 | 9924450900 | 42950 | 42950 | 43000 | 42950 | 441 |
| 378 | 20250103 | 124600 | 9905508850 | 42950 | 42950 | 43000 | 42950 | 1293 |
| 379 | 20250103 | 124500 | 9849970450 | 43000 | 42950 | 43000 | 42950 | 760 |
| 380 | 20250103 | 124400 | 9817321700 | 42950 | 43000 | 43050 | 42950 | 715 |
| 381 | 20250103 | 124300 | 9786583800 | 43000 | 42950 | 43050 | 42950 | 460 |
| 382 | 20250103 | 124200 | 9766819300 | 43000 | 43000 | 43050 | 42950 | 862 |
| 383 | 20250103 | 124100 | 9729780600 | 43000 | 43000 | 43050 | 43000 | 614 |
| 384 | 20250103 | 124000 | 9703378300 | 43000 | 43050 | 43050 | 42950 | 385 |
| 385 | 20250103 | 123900 | 9686833200 | 43000 | 43000 | 43050 | 42950 | 887 |
| 386 | 20250103 | 123800 | 9648705900 | 43000 | 43000 | 43000 | 42950 | 637 |
| 387 | 20250103 | 123700 | 9621330000 | 43000 | 42950 | 43050 | 42950 | 744 |
| 388 | 20250103 | 123600 | 9589360250 | 43000 | 42950 | 43000 | 42950 | 482 |
| 389 | 20250103 | 123500 | 9568651150 | 42950 | 43050 | 43050 | 42950 | 567 |
| 390 | 20250103 | 123400 | 9544277500 | 43050 | 43000 | 43050 | 42950 | 865 |
| 391 | 20250103 | 123300 | 9507116900 | 42950 | 43000 | 43000 | 42950 | 508 |
| 392 | 20250103 | 123200 | 9485279350 | 43000 | 42950 | 43000 | 42950 | 855 |
| 393 | 20250103 | 123100 | 9448542950 | 43000 | 42950 | 43000 | 42950 | 334 |
| 394 | 20250103 | 123000 | 9434196250 | 43000 | 43000 | 43000 | 42950 | 757 |
| 395 | 20250103 | 122900 | 9401668700 | 42950 | 42950 | 43050 | 42950 | 648 |
| 396 | 20250103 | 122800 | 9373827450 | 42950 | 42950 | 43000 | 42950 | 682 |
| 397 | 20250103 | 122700 | 9344533850 | 42950 | 43000 | 43050 | 42950 | 859 |
| 398 | 20250103 | 122600 | 9307591700 | 43000 | 43000 | 43050 | 42950 | 1043 |
| 399 | 20250103 | 122500 | 9262754800 | 43000 | 43000 | 43000 | 42950 | 678 |
| 400 | 20250103 | 122400 | 9233615400 | 43000 | 43000 | 43050 | 43000 | 331 |
| 401 | 20250103 | 122300 | 9219382100 | 42950 | 43000 | 43000 | 42950 | 633 |
| 402 | 20250103 | 122200 | 9192187400 | 43000 | 43000 | 43000 | 42950 | 591 |
| 403 | 20250103 | 122100 | 9166774800 | 43000 | 42950 | 43000 | 42950 | 851 |
| 404 | 20250103 | 122000 | 9130219600 | 42950 | 42950 | 43000 | 42950 | 464 |
| 405 | 20250103 | 121900 | 9110287350 | 42950 | 42950 | 43000 | 42950 | 574 |
| 406 | 20250103 | 121800 | 9085626600 | 43000 | 42900 | 43000 | 42900 | 1606 |
| 407 | 20250103 | 121700 | 9016657300 | 42900 | 42900 | 42950 | 42900 | 856 |
| 408 | 20250103 | 121600 | 8979931650 | 42900 | 42900 | 42950 | 42900 | 737 |
| 409 | 20250103 | 121500 | 8948308800 | 42900 | 42900 | 42950 | 42900 | 572 |
| 410 | 20250103 | 121400 | 8923766450 | 42900 | 42950 | 43000 | 42900 | 529 |
| 411 | 20250103 | 121300 | 8901048900 | 42950 | 42950 | 43000 | 42950 | 707 |
| 412 | 20250103 | 121200 | 8870678250 | 43000 | 43000 | 43000 | 42950 | 628 |
| 413 | 20250103 | 121100 | 8843703050 | 42950 | 42950 | 42950 | 42950 | 643 |
| 414 | 20250103 | 121000 | 8816086200 | 42950 | 42950 | 43000 | 42950 | 565 |
| 415 | 20250103 | 120900 | 8791802750 | 43000 | 42950 | 43000 | 42950 | 778 |
| 416 | 20250103 | 120800 | 8758387600 | 42950 | 43000 | 43000 | 42950 | 460 |
| 417 | 20250103 | 120700 | 8738630300 | 43000 | 42900 | 43000 | 42900 | 939 |
| 418 | 20250103 | 120600 | 8698324500 | 42900 | 42900 | 42950 | 42850 | 724 |
| 419 | 20250103 | 120500 | 8667274700 | 42900 | 42900 | 42900 | 42900 | 429 |
| 420 | 20250103 | 120400 | 8648870600 | 42900 | 42900 | 42950 | 42850 | 592 |
| 421 | 20250103 | 120300 | 8623480550 | 42900 | 42900 | 42900 | 42900 | 342 |
| 422 | 20250103 | 120200 | 8608808750 | 42900 | 42950 | 43000 | 42850 | 568 |
| 423 | 20250103 | 120100 | 8584440050 | 42950 | 42900 | 43050 | 42900 | 851 |
| 424 | 20250103 | 120000 | 8547873600 | 42900 | 42850 | 43100 | 42850 | 3162 |
| 425 | 20250103 | 115900 | 8412069600 | 42850 | 42850 | 42900 | 42850 | 431 |
| 426 | 20250103 | 115800 | 8393601200 | 42850 | 42850 | 42900 | 42850 | 778 |
| 427 | 20250103 | 115700 | 8360263800 | 42850 | 42850 | 42900 | 42850 | 566 |
| 428 | 20250103 | 115600 | 8336010150 | 42850 | 42900 | 42900 | 42850 | 696 |
| 429 | 20250103 | 115500 | 8306186050 | 42900 | 42850 | 42900 | 42850 | 607 |
| 430 | 20250103 | 115400 | 8280176050 | 42850 | 42850 | 42900 | 42850 | 575 |
| 431 | 20250103 | 115300 | 8255534950 | 42850 | 42900 | 42900 | 42850 | 897 |
| 432 | 20250103 | 115200 | 8217097150 | 42850 | 42850 | 42900 | 42850 | 326 |
| 433 | 20250103 | 115100 | 8203127750 | 42850 | 42850 | 42900 | 42850 | 791 |
| 434 | 20250103 | 115000 | 8169233000 | 42850 | 42850 | 42900 | 42850 | 345 |
| 435 | 20250103 | 114900 | 8154448050 | 42900 | 42850 | 42900 | 42850 | 552 |
| 436 | 20250103 | 114800 | 8130794600 | 42850 | 42850 | 42900 | 42850 | 771 |
| 437 | 20250103 | 114700 | 8097754800 | 42850 | 42850 | 42900 | 42850 | 435 |
| 438 | 20250103 | 114600 | 8079113200 | 42850 | 42900 | 42900 | 42850 | 2536 |
| 439 | 20250103 | 114500 | 7970443050 | 42900 | 42850 | 42900 | 42850 | 349 |
| 440 | 20250103 | 114400 | 7955488350 | 42850 | 42900 | 42900 | 42850 | 648 |
| 441 | 20250103 | 114300 | 7927717050 | 42900 | 42850 | 42900 | 42850 | 552 |
| 442 | 20250103 | 114200 | 7904051000 | 42850 | 42900 | 42950 | 42850 | 857 |
| 443 | 20250103 | 114100 | 7867304650 | 42950 | 42900 | 42950 | 42900 | 610 |
| 444 | 20250103 | 114000 | 7841135600 | 42900 | 42900 | 42950 | 42900 | 584 |
| 445 | 20250103 | 113900 | 7816081650 | 42900 | 42950 | 42950 | 42900 | 526 |
| 446 | 20250103 | 113800 | 7793516200 | 42900 | 42900 | 42950 | 42900 | 511 |
| 447 | 20250103 | 113700 | 7771591300 | 42900 | 42900 | 42950 | 42900 | 742 |
| 448 | 20250103 | 113600 | 7739756700 | 42900 | 42900 | 42950 | 42850 | 589 |
| 449 | 20250103 | 113500 | 7714483450 | 42900 | 42900 | 42900 | 42850 | 688 |
| 450 | 20250103 | 113400 | 7684999650 | 42900 | 42850 | 42950 | 42850 | 870 |
| 451 | 20250103 | 113300 | 7647697200 | 42850 | 42900 | 42900 | 42850 | 271 |
| 452 | 20250103 | 113200 | 7636084300 | 42900 | 42900 | 42950 | 42900 | 1537 |
| 453 | 20250103 | 113100 | 7570138950 | 42900 | 42900 | 42950 | 42900 | 412 |
| 454 | 20250103 | 113000 | 7552464050 | 42900 | 42950 | 42950 | 42900 | 716 |
| 455 | 20250103 | 112900 | 7521737250 | 42900 | 42950 | 42950 | 42900 | 503 |
| 456 | 20250103 | 112800 | 7500157200 | 42900 | 42900 | 42950 | 42850 | 955 |
| 457 | 20250103 | 112700 | 7459174250 | 42950 | 42900 | 42950 | 42900 | 1610 |
| 458 | 20250103 | 112600 | 7390098200 | 42900 | 42850 | 42950 | 42850 | 726 |
| 459 | 20250103 | 112500 | 7358951350 | 42900 | 42950 | 42950 | 42850 | 4863 |
| 460 | 20250103 | 112400 | 7150339200 | 42900 | 43050 | 43100 | 42900 | 7380 |
| 461 | 20250103 | 112300 | 6833122450 | 43100 | 43050 | 43100 | 43000 | 614 |
| 462 | 20250103 | 112200 | 6806697250 | 43050 | 43000 | 43100 | 43000 | 3294 |
| 463 | 20250103 | 112100 | 6664992250 | 43000 | 43050 | 43100 | 43000 | 747 |
| 464 | 20250103 | 112000 | 6632853350 | 43000 | 43000 | 43050 | 43000 | 402 |
| 465 | 20250103 | 111900 | 6615567100 | 43050 | 43050 | 43100 | 43050 | 518 |
| 466 | 20250103 | 111800 | 6593265850 | 43100 | 43050 | 43100 | 43050 | 798 |
| 467 | 20250103 | 111700 | 6558908100 | 43100 | 43100 | 43100 | 43050 | 303 |
| 468 | 20250103 | 111600 | 6545863150 | 43050 | 43100 | 43100 | 43050 | 572 |
| 469 | 20250103 | 111500 | 6521235650 | 43100 | 43000 | 43100 | 43000 | 1047 |
| 470 | 20250103 | 111400 | 6476170350 | 43000 | 43000 | 43050 | 43000 | 1069 |
| 471 | 20250103 | 111300 | 6430187650 | 43000 | 43050 | 43050 | 43000 | 575 |
| 472 | 20250103 | 111200 | 6405455950 | 43050 | 43050 | 43050 | 43000 | 1849 |
| 473 | 20250103 | 111100 | 6325905250 | 43050 | 43100 | 43100 | 43050 | 903 |
| 474 | 20250103 | 111000 | 6287029000 | 43100 | 43050 | 43100 | 43050 | 581 |
| 475 | 20250103 | 110900 | 6262006650 | 43050 | 43100 | 43100 | 43050 | 1728 |
| 476 | 20250103 | 110800 | 6187615100 | 43050 | 43100 | 43100 | 43050 | 325 |
| 477 | 20250103 | 110700 | 6173622750 | 43050 | 43100 | 43100 | 43050 | 1638 |
| 478 | 20250103 | 110600 | 6103061750 | 43050 | 43100 | 43100 | 43050 | 340 |
| 479 | 20250103 | 110500 | 6088424700 | 43050 | 43050 | 43100 | 43050 | 616 |
| 480 | 20250103 | 110400 | 6061901250 | 43050 | 43050 | 43100 | 43000 | 1167 |
| 481 | 20250103 | 110300 | 6011665150 | 43050 | 43050 | 43100 | 43050 | 389 |
| 482 | 20250103 | 110200 | 5994917600 | 43050 | 43100 | 43150 | 43050 | 772 |
| 483 | 20250103 | 110100 | 5961645150 | 43100 | 43100 | 43100 | 43100 | 215 |
| 484 | 20250103 | 110000 | 5952378650 | 43100 | 43050 | 43100 | 43050 | 1539 |
| 485 | 20250103 | 105900 | 5886058450 | 43050 | 43050 | 43100 | 43050 | 295 |
| 486 | 20250103 | 105800 | 5873358650 | 43100 | 43050 | 43100 | 43050 | 573 |
| 487 | 20250103 | 105700 | 5848684850 | 43050 | 43050 | 43100 | 43050 | 596 |
| 488 | 20250103 | 105600 | 5823026800 | 43050 | 43050 | 43100 | 43050 | 664 |
| 489 | 20250103 | 105500 | 5794435800 | 43050 | 43100 | 43100 | 43050 | 221 |
| 490 | 20250103 | 105400 | 5784920600 | 43050 | 43050 | 43050 | 43050 | 672 |
| 491 | 20250103 | 105300 | 5755991000 | 43100 | 43050 | 43100 | 43050 | 802 |
| 492 | 20250103 | 105200 | 5721464300 | 43050 | 43050 | 43100 | 43050 | 205 |
| 493 | 20250103 | 105100 | 5712637800 | 43050 | 43050 | 43100 | 43050 | 673 |
| 494 | 20250103 | 105000 | 5683665050 | 43050 | 43050 | 43100 | 43050 | 723 |
| 495 | 20250103 | 104900 | 5652539750 | 43050 | 43050 | 43100 | 43050 | 327 |
| 496 | 20250103 | 104800 | 5638461850 | 43050 | 43050 | 43100 | 43050 | 600 |
| 497 | 20250103 | 104700 | 5612631800 | 43050 | 43050 | 43050 | 43050 | 583 |
| 498 | 20250103 | 104600 | 5587533650 | 43050 | 43050 | 43100 | 43050 | 1637 |
| 499 | 20250103 | 104500 | 5517060750 | 43050 | 43050 | 43100 | 43050 | 546 |
| 500 | 20250103 | 104400 | 5493544600 | 43050 | 43050 | 43100 | 43050 | 470 |
| 501 | 20250103 | 104300 | 5473309100 | 43050 | 43050 | 43100 | 43050 | 950 |
| 502 | 20250103 | 104200 | 5432400000 | 43050 | 43100 | 43150 | 43050 | 526 |
| 503 | 20250103 | 104100 | 5409731950 | 43150 | 43150 | 43150 | 43150 | 714 |
| 504 | 20250103 | 104000 | 5378922850 | 43150 | 43150 | 43150 | 43100 | 940 |
| 505 | 20250103 | 103900 | 5338389800 | 43150 | 43100 | 43150 | 43100 | 641 |
| 506 | 20250103 | 103800 | 5310756800 | 43100 | 43100 | 43100 | 43100 | 473 |
| 507 | 20250103 | 103700 | 5290370500 | 43150 | 43150 | 43150 | 43100 | 527 |
| 508 | 20250103 | 103600 | 5267637500 | 43150 | 43150 | 43200 | 43100 | 726 |
| 509 | 20250103 | 103500 | 5236309450 | 43150 | 43150 | 43200 | 43150 | 331 |
| 510 | 20250103 | 103400 | 5222025250 | 43150 | 43100 | 43200 | 43100 | 539 |
| 511 | 20250103 | 103300 | 5198772900 | 43100 | 43150 | 43150 | 43100 | 858 |
| 512 | 20250103 | 103200 | 5161770350 | 43100 | 43150 | 43150 | 43100 | 331 |
| 513 | 20250103 | 103100 | 5147491900 | 43150 | 43150 | 43200 | 43150 | 722 |
| 514 | 20250103 | 103000 | 5116312000 | 43150 | 43150 | 43200 | 43150 | 773 |
| 515 | 20250103 | 102900 | 5082946700 | 43150 | 43150 | 43200 | 43150 | 1935 |
| 516 | 20250103 | 102800 | 4999446400 | 43150 | 43150 | 43200 | 43150 | 743 |
| 517 | 20250103 | 102700 | 4967385250 | 43150 | 43150 | 43200 | 43100 | 1907 |
| 518 | 20250103 | 102600 | 4885100600 | 43200 | 43150 | 43200 | 43150 | 1891 |
| 519 | 20250103 | 102500 | 4803476750 | 43150 | 43150 | 43200 | 43150 | 412 |
| 520 | 20250103 | 102400 | 4785697900 | 43150 | 43150 | 43200 | 43150 | 428 |
| 521 | 20250103 | 102300 | 4767221100 | 43150 | 43200 | 43200 | 43150 | 937 |
| 522 | 20250103 | 102200 | 4726755900 | 43150 | 43150 | 43200 | 43150 | 1029 |
| 523 | 20250103 | 102100 | 4682342600 | 43100 | 43100 | 43150 | 43050 | 717 |
| 524 | 20250103 | 102000 | 4651442600 | 43100 | 43050 | 43100 | 43050 | 400 |
| 525 | 20250103 | 101900 | 4634215100 | 43050 | 43250 | 43250 | 43050 | 2451 |
| 526 | 20250103 | 101800 | 4528351550 | 43250 | 43100 | 43250 | 43050 | 1961 |
| 527 | 20250103 | 101700 | 4443744250 | 43100 | 43050 | 43100 | 43000 | 4406 |
| 528 | 20250103 | 101600 | 4254072750 | 43000 | 43000 | 43050 | 43000 | 368 |
| 529 | 20250103 | 101500 | 4238247700 | 43000 | 43000 | 43050 | 43000 | 601 |
| 530 | 20250103 | 101400 | 4212400150 | 43050 | 43050 | 43050 | 43000 | 542 |
| 531 | 20250103 | 101300 | 4189093800 | 43050 | 43050 | 43050 | 43000 | 223 |
| 532 | 20250103 | 101200 | 4179498700 | 43050 | 43000 | 43100 | 43000 | 671 |
| 533 | 20250103 | 101100 | 4150624150 | 43000 | 43000 | 43050 | 42950 | 1427 |
| 534 | 20250103 | 101000 | 4089250050 | 43000 | 43000 | 43050 | 43000 | 203 |
| 535 | 20250103 | 100900 | 4080517600 | 43000 | 43050 | 43050 | 43000 | 857 |
| 536 | 20250103 | 100800 | 4043658150 | 43050 | 43050 | 43100 | 43000 | 1636 |
| 537 | 20250103 | 100700 | 3973231200 | 43050 | 43050 | 43100 | 43000 | 837 |
| 538 | 20250103 | 100600 | 3937198950 | 43050 | 42950 | 43050 | 42950 | 888 |
| 539 | 20250103 | 100500 | 3899023400 | 42950 | 42950 | 43000 | 42950 | 620 |
| 540 | 20250103 | 100400 | 3872392500 | 42950 | 42950 | 43000 | 42950 | 603 |
| 541 | 20250103 | 100300 | 3846492550 | 42950 | 42900 | 43000 | 42900 | 725 |
| 542 | 20250103 | 100200 | 3815359350 | 42900 | 42950 | 42950 | 42900 | 363 |
| 543 | 20250103 | 100100 | 3799775650 | 42950 | 42900 | 43000 | 42900 | 2992 |
| 544 | 20250103 | 100000 | 3671367900 | 42850 | 42900 | 42900 | 42850 | 2596 |
| 545 | 20250103 | 095900 | 3560063600 | 42900 | 42900 | 42950 | 42900 | 169 |
| 546 | 20250103 | 095800 | 3552810650 | 42900 | 42950 | 43000 | 42900 | 1792 |
| 547 | 20250103 | 095700 | 3475873100 | 43000 | 42900 | 43000 | 42900 | 638 |
| 548 | 20250103 | 095600 | 3448471000 | 42950 | 42900 | 42950 | 42900 | 861 |
| 549 | 20250103 | 095500 | 3411501100 | 42950 | 42950 | 42950 | 42900 | 471 |
| 550 | 20250103 | 095400 | 3391291550 | 42900 | 43000 | 43000 | 42900 | 2912 |
| 551 | 20250103 | 095300 | 3266267750 | 42950 | 42950 | 43000 | 42950 | 766 |
| 552 | 20250103 | 095200 | 3233360200 | 43000 | 42950 | 43000 | 42950 | 127 |
| 553 | 20250103 | 095100 | 3227903600 | 42950 | 42950 | 43000 | 42950 | 431 |
| 554 | 20250103 | 095000 | 3209383300 | 43000 | 43050 | 43100 | 42950 | 6441 |
| 555 | 20250103 | 094900 | 2932463150 | 43050 | 43000 | 43050 | 43000 | 730 |
| 556 | 20250103 | 094800 | 2901040200 | 43050 | 43050 | 43050 | 43000 | 90 |
| 557 | 20250103 | 094700 | 2897168500 | 43000 | 43000 | 43050 | 43000 | 588 |
| 558 | 20250103 | 094600 | 2871884350 | 42950 | 43050 | 43050 | 42950 | 2219 |
| 559 | 20250103 | 094500 | 2776475900 | 43000 | 43050 | 43050 | 43000 | 128 |
| 560 | 20250103 | 094400 | 2770969600 | 43000 | 43050 | 43100 | 43000 | 358 |
| 561 | 20250103 | 094300 | 2755561500 | 43050 | 43050 | 43100 | 43050 | 887 |
| 562 | 20250103 | 094200 | 2717373600 | 43000 | 43000 | 43050 | 43000 | 1203 |
| 563 | 20250103 | 094100 | 2665629850 | 42950 | 43050 | 43050 | 42950 | 552 |
| 564 | 20250103 | 094000 | 2641901450 | 43000 | 43000 | 43050 | 42950 | 624 |
| 565 | 20250103 | 093900 | 2615073200 | 43000 | 42950 | 43000 | 42950 | 432 |
| 566 | 20250103 | 093800 | 2596500400 | 43000 | 43000 | 43000 | 42950 | 860 |
| 567 | 20250103 | 093700 | 2559529900 | 43000 | 43050 | 43050 | 42950 | 7172 |
| 568 | 20250103 | 093600 | 2251177100 | 43000 | 43050 | 43050 | 43000 | 810 |
| 569 | 20250103 | 093500 | 2216307300 | 43050 | 43050 | 43100 | 43050 | 239 |
| 570 | 20250103 | 093400 | 2206014700 | 43050 | 43100 | 43150 | 43050 | 8089 |
| 571 | 20250103 | 093300 | 1857775050 | 43050 | 43150 | 43150 | 43050 | 1157 |
| 572 | 20250103 | 093200 | 1807883450 | 43150 | 43200 | 43250 | 43150 | 1126 |
| 573 | 20250103 | 093100 | 1759220450 | 43200 | 43100 | 43200 | 43100 | 2638 |
| 574 | 20250103 | 093000 | 1645380350 | 43150 | 43100 | 43150 | 43100 | 506 |
| 575 | 20250103 | 092900 | 1623569150 | 43100 | 43100 | 43150 | 43100 | 702 |
| 576 | 20250103 | 092800 | 1593312800 | 43100 | 43100 | 43100 | 43050 | 376 |
| 577 | 20250103 | 092700 | 1577107900 | 43100 | 43100 | 43100 | 43050 | 246 |
| 578 | 20250103 | 092600 | 1566508800 | 43050 | 43050 | 43100 | 43050 | 973 |
| 579 | 20250103 | 092500 | 1524612550 | 43050 | 43100 | 43100 | 43050 | 834 |
| 580 | 20250103 | 092400 | 1488695850 | 43100 | 43100 | 43150 | 43050 | 721 |
| 581 | 20250103 | 092300 | 1457615100 | 43100 | 43100 | 43150 | 43050 | 10252 |
| 582 | 20250103 | 092200 | 1015865600 | 43100 | 43100 | 43150 | 43050 | 1880 |
| 583 | 20250103 | 092100 | 934775350 | 43150 | 43100 | 43150 | 43100 | 102 |
| 584 | 20250103 | 092000 | 930374300 | 43100 | 43100 | 43150 | 43100 | 507 |
| 585 | 20250103 | 091900 | 908522550 | 43150 | 43250 | 43250 | 43150 | 1609 |
| 586 | 20250103 | 091800 | 839093400 | 43200 | 43250 | 43300 | 43200 | 1356 |
| 587 | 20250103 | 091700 | 780492400 | 43250 | 43300 | 43300 | 43200 | 1393 |
| 588 | 20250103 | 091600 | 720253500 | 43300 | 43150 | 43300 | 43150 | 1382 |
| 589 | 20250103 | 091500 | 660520350 | 43150 | 43200 | 43200 | 43100 | 357 |
| 590 | 20250103 | 091400 | 645115650 | 43200 | 43200 | 43250 | 43200 | 140 |
| 591 | 20250103 | 091300 | 639066500 | 43250 | 43150 | 43250 | 43100 | 945 |
| 592 | 20250103 | 091200 | 598285000 | 43100 | 43150 | 43150 | 43100 | 737 |
| 593 | 20250103 | 091100 | 566519350 | 43150 | 43200 | 43200 | 43100 | 412 |
| 594 | 20250103 | 091000 | 548741300 | 43200 | 43250 | 43250 | 43200 | 450 |
| 595 | 20250103 | 090900 | 529292550 | 43250 | 43200 | 43250 | 43200 | 377 |
| 596 | 20250103 | 090800 | 513005950 | 43200 | 43200 | 43200 | 43150 | 1110 |
| 597 | 20250103 | 090700 | 465054450 | 43200 | 43250 | 43250 | 43200 | 549 |
| 598 | 20250103 | 090600 | 441311750 | 43250 | 43200 | 43300 | 43150 | 3927 |
| 599 | 20250103 | 090500 | 271477200 | 43200 | 43150 | 43200 | 43150 | 393 |
| 600 | 20250103 | 090400 | 254499950 | 43200 | 43150 | 43200 | 43050 | 524 |
| 601 | 20250103 | 090300 | 231887200 | 43150 | 43250 | 43250 | 43150 | 275 |
| 602 | 20250103 | 090200 | 219999600 | 43200 | 43300 | 43300 | 43150 | 778 |
| 603 | 20250103 | 090100 | 186381400 | 43300 | 43300 | 43450 | 43300 | 1528 |
| 604 | 20250103 | 090000 | 120089650 | 43300 | 43050 | 43350 | 43050 | 2782 |