33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 190700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 20552 |
| 3 | 20250121 | 190600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20250121 | 190500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20250121 | 190400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20250121 | 190300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20250121 | 190200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20250121 | 190100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20250121 | 190000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20250121 | 185900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20250121 | 185800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20250121 | 185700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20250121 | 185600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20250121 | 185500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20250121 | 185400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20250121 | 185300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20250121 | 185200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20250121 | 185100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20250121 | 185000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20250121 | 184900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20250121 | 184800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20250121 | 184700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20250121 | 184600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20250121 | 184500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20250121 | 184400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20250121 | 184300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20250121 | 184200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20250121 | 184100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20250121 | 184000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20250121 | 183900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20250121 | 183800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20250121 | 183700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 20552 |
| 33 | 20250121 | 183600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20250121 | 183500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20250121 | 183400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20250121 | 183300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20250121 | 183200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20250121 | 183100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20250121 | 183000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20250121 | 182900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20250121 | 182800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20250121 | 182700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20250121 | 182600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20250121 | 182500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20250121 | 182400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20250121 | 182300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20250121 | 182200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20250121 | 182100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20250121 | 182000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20250121 | 181900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20250121 | 181800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20250121 | 181700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20250121 | 181600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20250121 | 181500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20250121 | 181400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20250121 | 181300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20250121 | 181200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20250121 | 181100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20250121 | 181000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20250121 | 180900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20250121 | 180800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20250121 | 180700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 20552 |
| 63 | 20250121 | 180600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20250121 | 180500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20250121 | 180400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20250121 | 180300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20250121 | 180200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20250121 | 180100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20250121 | 180000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20250121 | 175900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20250121 | 175800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20250121 | 175700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20250121 | 175600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20250121 | 175500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20250121 | 175400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20250121 | 175300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20250121 | 175200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20250121 | 175100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20250121 | 175000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20250121 | 174900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20250121 | 174800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20250121 | 174700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20250121 | 174600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20250121 | 174500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20250121 | 174400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20250121 | 174300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20250121 | 174200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20250121 | 174100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20250121 | 174000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20250121 | 173900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20250121 | 173800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20250121 | 173700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 20552 |
| 93 | 20250121 | 173600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20250121 | 173500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20250121 | 173400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20250121 | 173300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20250121 | 173200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20250121 | 173100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20250121 | 173000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20250121 | 172900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20250121 | 172800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20250121 | 172700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20250121 | 172600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20250121 | 172500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20250121 | 172400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20250121 | 172300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20250121 | 172200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20250121 | 172100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20250121 | 172000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20250121 | 171900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20250121 | 171800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20250121 | 171700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20250121 | 171600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20250121 | 171500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20250121 | 171400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20250121 | 171300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20250121 | 171200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20250121 | 171100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20250121 | 171000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20250121 | 170900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20250121 | 170800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20250121 | 170700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 20552 |
| 123 | 20250121 | 170600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20250121 | 170500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20250121 | 170400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20250121 | 170300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20250121 | 170200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20250121 | 170100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20250121 | 170000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20250121 | 165900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20250121 | 165800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20250121 | 165700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20250121 | 165600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20250121 | 165500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20250121 | 165400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20250121 | 165300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20250121 | 165200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20250121 | 165100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20250121 | 165000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20250121 | 164900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20250121 | 164800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20250121 | 164700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20250121 | 164600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20250121 | 164500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20250121 | 164400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20250121 | 164300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20250121 | 164200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20250121 | 164100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20250121 | 164000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20250121 | 163900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20250121 | 163800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20250121 | 163700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 20552 |
| 153 | 20250121 | 163600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20250121 | 163500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20250121 | 163400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20250121 | 163300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20250121 | 163200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20250121 | 163100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20250121 | 163000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20250121 | 162900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20250121 | 162800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20250121 | 162700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20250121 | 162600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20250121 | 162500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20250121 | 162400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20250121 | 162300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20250121 | 162200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20250121 | 162100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20250121 | 162000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20250121 | 161900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20250121 | 161800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20250121 | 161700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20250121 | 161600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20250121 | 161500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20250121 | 161400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20250121 | 161300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20250121 | 161200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20250121 | 161100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20250121 | 161000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20250121 | 160900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20250121 | 160800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20250121 | 160700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 20552 |
| 183 | 20250121 | 160600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20250121 | 160500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20250121 | 160400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20250121 | 160300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20250121 | 160200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20250121 | 160100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20250121 | 160000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20250121 | 155900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20250121 | 155800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20250121 | 155700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20250121 | 155600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20250121 | 155500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20250121 | 155400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20250121 | 155300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20250121 | 155200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20250121 | 155100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20250121 | 155000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20250121 | 154900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20250121 | 154800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20250121 | 154700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20250121 | 154600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20250121 | 154500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20250121 | 154400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20250121 | 154300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20250121 | 154200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20250121 | 154100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20250121 | 154000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20250121 | 153900 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20250121 | 153800 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20250121 | 153700 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 20552 |
| 213 | 20250121 | 153600 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20250121 | 153500 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20250121 | 153400 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20250121 | 153300 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20250121 | 153200 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20250121 | 153100 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20250121 | 153000 | 48358663750 | 23400 | 23400 | 23400 | 23400 | 20552 |
| 220 | 20250121 | 152900 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20250121 | 152800 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20250121 | 152700 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20250121 | 152600 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20250121 | 152500 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20250121 | 152400 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20250121 | 152300 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20250121 | 152200 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20250121 | 152100 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20250121 | 152000 | 47877746950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20250121 | 151900 | 47877746950 | 23500 | 23500 | 23500 | 23450 | 6727 |
| 231 | 20250121 | 151800 | 47719750450 | 23450 | 23450 | 23500 | 23450 | 1176 |
| 232 | 20250121 | 151700 | 47692137800 | 23500 | 23450 | 23500 | 23450 | 1160 |
| 233 | 20250121 | 151600 | 47664897850 | 23450 | 23450 | 23500 | 23450 | 1691 |
| 234 | 20250121 | 151500 | 47625238300 | 23500 | 23450 | 23500 | 23450 | 1908 |
| 235 | 20250121 | 151400 | 47580477400 | 23500 | 23500 | 23500 | 23450 | 798 |
| 236 | 20250121 | 151300 | 47561762700 | 23500 | 23400 | 23500 | 23400 | 1872 |
| 237 | 20250121 | 151200 | 47517889500 | 23400 | 23400 | 23450 | 23400 | 2756 |
| 238 | 20250121 | 151100 | 47453373200 | 23400 | 23450 | 23450 | 23400 | 2823 |
| 239 | 20250121 | 151000 | 47387249950 | 23450 | 23450 | 23500 | 23450 | 707 |
| 240 | 20250121 | 150900 | 47370663650 | 23450 | 23550 | 23550 | 23450 | 5152 |
| 241 | 20250121 | 150800 | 47249608750 | 23550 | 23550 | 23600 | 23500 | 5259 |
| 242 | 20250121 | 150700 | 47125801000 | 23550 | 23450 | 23550 | 23450 | 6599 |
| 243 | 20250121 | 150600 | 46970718850 | 23450 | 23450 | 23500 | 23400 | 4276 |
| 244 | 20250121 | 150500 | 46870458900 | 23450 | 23500 | 23500 | 23450 | 822 |
| 245 | 20250121 | 150400 | 46851174500 | 23500 | 23450 | 23500 | 23400 | 4070 |
| 246 | 20250121 | 150300 | 46755795850 | 23450 | 23450 | 23450 | 23400 | 1315 |
| 247 | 20250121 | 150200 | 46725003050 | 23450 | 23400 | 23450 | 23400 | 1524 |
| 248 | 20250121 | 150100 | 46689312800 | 23450 | 23450 | 23450 | 23400 | 952 |
| 249 | 20250121 | 150000 | 46667006600 | 23400 | 23450 | 23450 | 23400 | 692 |
| 250 | 20250121 | 145900 | 46650794200 | 23400 | 23350 | 23450 | 23350 | 2959 |
| 251 | 20250121 | 145800 | 46581587050 | 23400 | 23350 | 23400 | 23350 | 1066 |
| 252 | 20250121 | 145700 | 46556677650 | 23350 | 23400 | 23400 | 23350 | 938 |
| 253 | 20250121 | 145600 | 46534741400 | 23400 | 23400 | 23400 | 23350 | 2205 |
| 254 | 20250121 | 145500 | 46483189850 | 23450 | 23350 | 23450 | 23350 | 2605 |
| 255 | 20250121 | 145400 | 46422303750 | 23400 | 23400 | 23400 | 23350 | 1118 |
| 256 | 20250121 | 145300 | 46396190550 | 23400 | 23400 | 23400 | 23350 | 1306 |
| 257 | 20250121 | 145200 | 46365681300 | 23350 | 23350 | 23400 | 23350 | 1253 |
| 258 | 20250121 | 145100 | 46336412700 | 23400 | 23400 | 23400 | 23350 | 1279 |
| 259 | 20250121 | 145000 | 46306537400 | 23350 | 23400 | 23400 | 23350 | 1868 |
| 260 | 20250121 | 144900 | 46262846350 | 23400 | 23350 | 23400 | 23300 | 1440 |
| 261 | 20250121 | 144800 | 46229210600 | 23350 | 23300 | 23350 | 23300 | 2075 |
| 262 | 20250121 | 144700 | 46180791450 | 23350 | 23300 | 23350 | 23250 | 2813 |
| 263 | 20250121 | 144600 | 46115280750 | 23250 | 23250 | 23300 | 23250 | 2146 |
| 264 | 20250121 | 144500 | 46065368600 | 23250 | 23300 | 23300 | 23250 | 1162 |
| 265 | 20250121 | 144400 | 46038336600 | 23250 | 23300 | 23350 | 23250 | 995 |
| 266 | 20250121 | 144300 | 46015179400 | 23300 | 23300 | 23350 | 23200 | 3053 |
| 267 | 20250121 | 144200 | 45944076950 | 23350 | 23250 | 23350 | 23200 | 6608 |
| 268 | 20250121 | 144100 | 45790380150 | 23300 | 23350 | 23350 | 23250 | 1588 |
| 269 | 20250121 | 144000 | 45753376000 | 23300 | 23350 | 23350 | 23300 | 712 |
| 270 | 20250121 | 143900 | 45736777500 | 23300 | 23300 | 23350 | 23250 | 1476 |
| 271 | 20250121 | 143800 | 45702398200 | 23300 | 23350 | 23350 | 23250 | 3518 |
| 272 | 20250121 | 143700 | 45620422600 | 23350 | 23350 | 23400 | 23300 | 1484 |
| 273 | 20250121 | 143600 | 45585793850 | 23400 | 23450 | 23500 | 23350 | 2538 |
| 274 | 20250121 | 143500 | 45526438700 | 23450 | 23450 | 23500 | 23400 | 1802 |
| 275 | 20250121 | 143400 | 45484203500 | 23450 | 23450 | 23450 | 23400 | 428 |
| 276 | 20250121 | 143300 | 45474179000 | 23450 | 23450 | 23500 | 23400 | 1027 |
| 277 | 20250121 | 143200 | 45450113600 | 23450 | 23400 | 23500 | 23400 | 4779 |
| 278 | 20250121 | 143100 | 45338185250 | 23450 | 23400 | 23450 | 23400 | 521 |
| 279 | 20250121 | 143000 | 45325984750 | 23450 | 23400 | 23450 | 23400 | 1320 |
| 280 | 20250121 | 142900 | 45295069350 | 23400 | 23450 | 23450 | 23400 | 1200 |
| 281 | 20250121 | 142800 | 45266964750 | 23450 | 23400 | 23500 | 23350 | 3848 |
| 282 | 20250121 | 142700 | 45176834950 | 23400 | 23400 | 23400 | 23300 | 6033 |
| 283 | 20250121 | 142600 | 45035869400 | 23400 | 23400 | 23450 | 23350 | 2794 |
| 284 | 20250121 | 142500 | 44970513050 | 23400 | 23400 | 23450 | 23400 | 1017 |
| 285 | 20250121 | 142400 | 44946703200 | 23400 | 23450 | 23500 | 23400 | 4806 |
| 286 | 20250121 | 142300 | 44834060200 | 23450 | 23450 | 23500 | 23450 | 773 |
| 287 | 20250121 | 142200 | 44815920550 | 23450 | 23450 | 23550 | 23450 | 2769 |
| 288 | 20250121 | 142100 | 44750877550 | 23450 | 23400 | 23500 | 23350 | 4145 |
| 289 | 20250121 | 142000 | 44653855150 | 23400 | 23500 | 23500 | 23400 | 4156 |
| 290 | 20250121 | 141900 | 44556510050 | 23500 | 23500 | 23550 | 23450 | 2027 |
| 291 | 20250121 | 141800 | 44508902000 | 23500 | 23550 | 23600 | 23450 | 3829 |
| 292 | 20250121 | 141700 | 44418929950 | 23550 | 23500 | 23600 | 23500 | 2380 |
| 293 | 20250121 | 141600 | 44362885150 | 23500 | 23550 | 23600 | 23500 | 5049 |
| 294 | 20250121 | 141500 | 44244122250 | 23500 | 23600 | 23600 | 23500 | 2238 |
| 295 | 20250121 | 141400 | 44191408900 | 23550 | 23550 | 23600 | 23500 | 2500 |
| 296 | 20250121 | 141300 | 44132501400 | 23550 | 23550 | 23600 | 23550 | 2920 |
| 297 | 20250121 | 141200 | 44063718150 | 23600 | 23600 | 23650 | 23550 | 3514 |
| 298 | 20250121 | 141100 | 43980827700 | 23600 | 23600 | 23650 | 23550 | 2832 |
| 299 | 20250121 | 141000 | 43913980300 | 23550 | 23600 | 23700 | 23550 | 2924 |
| 300 | 20250121 | 140900 | 43844878050 | 23600 | 23650 | 23650 | 23600 | 1761 |
| 301 | 20250121 | 140800 | 43803275000 | 23600 | 23650 | 23700 | 23600 | 4139 |
| 302 | 20250121 | 140700 | 43705442400 | 23650 | 23650 | 23700 | 23650 | 1617 |
| 303 | 20250121 | 140600 | 43667157600 | 23650 | 23700 | 23750 | 23600 | 2824 |
| 304 | 20250121 | 140500 | 43600273500 | 23750 | 23650 | 23750 | 23650 | 4072 |
| 305 | 20250121 | 140400 | 43503629400 | 23650 | 23650 | 23700 | 23650 | 2050 |
| 306 | 20250121 | 140300 | 43455112300 | 23650 | 23700 | 23750 | 23650 | 4607 |
| 307 | 20250121 | 140200 | 43345917600 | 23700 | 23750 | 23750 | 23650 | 4514 |
| 308 | 20250121 | 140100 | 43238800550 | 23650 | 23700 | 23750 | 23650 | 3216 |
| 309 | 20250121 | 140000 | 43162592500 | 23750 | 23700 | 23750 | 23650 | 7803 |
| 310 | 20250121 | 135900 | 42977685500 | 23700 | 23650 | 23750 | 23650 | 2254 |
| 311 | 20250121 | 135800 | 42924293200 | 23700 | 23650 | 23700 | 23600 | 5865 |
| 312 | 20250121 | 135700 | 42785652950 | 23600 | 23600 | 23800 | 23600 | 19685 |
| 313 | 20250121 | 135600 | 42319007050 | 23600 | 23600 | 23650 | 23550 | 3552 |
| 314 | 20250121 | 135500 | 42235158750 | 23600 | 23600 | 23650 | 23550 | 8185 |
| 315 | 20250121 | 135400 | 42041841700 | 23550 | 23500 | 23600 | 23500 | 3477 |
| 316 | 20250121 | 135300 | 41960005500 | 23500 | 23550 | 23550 | 23450 | 2646 |
| 317 | 20250121 | 135200 | 41897806500 | 23500 | 23600 | 23600 | 23500 | 1876 |
| 318 | 20250121 | 135100 | 41853632400 | 23550 | 23600 | 23650 | 23550 | 5735 |
| 319 | 20250121 | 135000 | 41718194000 | 23650 | 23600 | 23650 | 23550 | 4329 |
| 320 | 20250121 | 134900 | 41616021650 | 23550 | 23500 | 23600 | 23500 | 3872 |
| 321 | 20250121 | 134800 | 41524883850 | 23550 | 23550 | 23550 | 23450 | 3320 |
| 322 | 20250121 | 134700 | 41446834650 | 23550 | 23450 | 23550 | 23400 | 2297 |
| 323 | 20250121 | 134600 | 41392923950 | 23450 | 23550 | 23550 | 23450 | 3004 |
| 324 | 20250121 | 134500 | 41322351250 | 23550 | 23500 | 23550 | 23450 | 4744 |
| 325 | 20250121 | 134400 | 41210853900 | 23500 | 23450 | 23500 | 23450 | 1971 |
| 326 | 20250121 | 134300 | 41164561550 | 23450 | 23450 | 23500 | 23400 | 1321 |
| 327 | 20250121 | 134200 | 41133572400 | 23400 | 23550 | 23550 | 23400 | 1225 |
| 328 | 20250121 | 134100 | 41104852800 | 23550 | 23450 | 23550 | 23450 | 3703 |
| 329 | 20250121 | 134000 | 41017850150 | 23450 | 23350 | 23450 | 23300 | 4220 |
| 330 | 20250121 | 133900 | 40919062400 | 23350 | 23300 | 23400 | 23300 | 1027 |
| 331 | 20250121 | 133800 | 40895095750 | 23400 | 23350 | 23450 | 23300 | 1378 |
| 332 | 20250121 | 133700 | 40862905150 | 23400 | 23300 | 23400 | 23250 | 4611 |
| 333 | 20250121 | 133600 | 40755311700 | 23250 | 23400 | 23450 | 23250 | 3423 |
| 334 | 20250121 | 133500 | 40675439250 | 23300 | 23250 | 23550 | 23250 | 6634 |
| 335 | 20250121 | 133400 | 40520053000 | 23250 | 23400 | 23450 | 23200 | 7970 |
| 336 | 20250121 | 133300 | 40334384200 | 23400 | 23450 | 23450 | 23400 | 2156 |
| 337 | 20250121 | 133200 | 40283924100 | 23400 | 23450 | 23500 | 23400 | 3550 |
| 338 | 20250121 | 133100 | 40200683050 | 23500 | 23450 | 23500 | 23400 | 4831 |
| 339 | 20250121 | 133000 | 40087368400 | 23450 | 23500 | 23650 | 23400 | 13972 |
| 340 | 20250121 | 132900 | 39758330900 | 23450 | 23400 | 23600 | 23300 | 23872 |
| 341 | 20250121 | 132800 | 39197514650 | 23450 | 23350 | 23500 | 23350 | 13877 |
| 342 | 20250121 | 132700 | 38872287850 | 23400 | 23450 | 23450 | 23350 | 7026 |
| 343 | 20250121 | 132600 | 38707919900 | 23450 | 23250 | 23500 | 23200 | 12806 |
| 344 | 20250121 | 132500 | 38408432000 | 23250 | 23150 | 23250 | 23150 | 7363 |
| 345 | 20250121 | 132400 | 38237390750 | 23200 | 23100 | 23250 | 23100 | 8337 |
| 346 | 20250121 | 132300 | 38044123350 | 23200 | 23150 | 23200 | 23100 | 2138 |
| 347 | 20250121 | 132200 | 37994643900 | 23150 | 23100 | 23150 | 23100 | 2415 |
| 348 | 20250121 | 132100 | 37938810200 | 23100 | 23100 | 23150 | 23100 | 1267 |
| 349 | 20250121 | 132000 | 37909517500 | 23100 | 23050 | 23150 | 23050 | 4479 |
| 350 | 20250121 | 131900 | 37805988300 | 23100 | 23050 | 23100 | 23050 | 1722 |
| 351 | 20250121 | 131800 | 37766280750 | 23100 | 23050 | 23100 | 23000 | 1084 |
| 352 | 20250121 | 131700 | 37741297400 | 23050 | 23100 | 23150 | 23050 | 3647 |
| 353 | 20250121 | 131600 | 37657089300 | 23100 | 23100 | 23200 | 23050 | 8390 |
| 354 | 20250121 | 131500 | 37463153400 | 23100 | 23050 | 23100 | 23000 | 5131 |
| 355 | 20250121 | 131400 | 37344707850 | 23050 | 23000 | 23050 | 23000 | 2122 |
| 356 | 20250121 | 131300 | 37295862350 | 23000 | 22950 | 23000 | 22950 | 505 |
| 357 | 20250121 | 131200 | 37284253350 | 22950 | 23000 | 23000 | 22950 | 610 |
| 358 | 20250121 | 131100 | 37270246650 | 23000 | 23000 | 23000 | 22950 | 2038 |
| 359 | 20250121 | 131000 | 37223459850 | 23000 | 22900 | 23000 | 22900 | 2779 |
| 360 | 20250121 | 130900 | 37159701500 | 22900 | 22900 | 22950 | 22900 | 510 |
| 361 | 20250121 | 130800 | 37148013500 | 22950 | 22950 | 22950 | 22900 | 410 |
| 362 | 20250121 | 130700 | 37138606000 | 22900 | 22950 | 22950 | 22900 | 548 |
| 363 | 20250121 | 130600 | 37126048600 | 22950 | 22950 | 22950 | 22900 | 594 |
| 364 | 20250121 | 130500 | 37112430650 | 22900 | 22950 | 23000 | 22900 | 1308 |
| 365 | 20250121 | 130400 | 37082413800 | 22950 | 22950 | 23000 | 22950 | 877 |
| 366 | 20250121 | 130300 | 37062272800 | 22950 | 22950 | 23000 | 22950 | 500 |
| 367 | 20250121 | 130200 | 37050790650 | 23000 | 22950 | 23000 | 22950 | 740 |
| 368 | 20250121 | 130100 | 37033776600 | 22950 | 22950 | 23000 | 22950 | 2131 |
| 369 | 20250121 | 130000 | 36984861200 | 23000 | 22950 | 23000 | 22950 | 4645 |
| 370 | 20250121 | 125900 | 36878223100 | 22900 | 22900 | 22950 | 22900 | 994 |
| 371 | 20250121 | 125800 | 36855420800 | 22950 | 22850 | 22950 | 22850 | 2705 |
| 372 | 20250121 | 125700 | 36793491150 | 22850 | 22850 | 22900 | 22850 | 657 |
| 373 | 20250121 | 125600 | 36778461250 | 22900 | 22900 | 22900 | 22850 | 208 |
| 374 | 20250121 | 125500 | 36773704000 | 22900 | 22850 | 22900 | 22850 | 1167 |
| 375 | 20250121 | 125400 | 36746998950 | 22850 | 22850 | 22900 | 22850 | 534 |
| 376 | 20250121 | 125300 | 36734794950 | 22850 | 22850 | 22900 | 22850 | 540 |
| 377 | 20250121 | 125200 | 36722439150 | 22850 | 22800 | 22900 | 22800 | 297 |
| 378 | 20250121 | 125100 | 36715649350 | 22800 | 22800 | 22900 | 22750 | 1131 |
| 379 | 20250121 | 125000 | 36689834400 | 22800 | 22750 | 22850 | 22750 | 1907 |
| 380 | 20250121 | 124900 | 36646375200 | 22750 | 22800 | 22800 | 22750 | 323 |
| 381 | 20250121 | 124800 | 36639019400 | 22800 | 22800 | 22800 | 22750 | 444 |
| 382 | 20250121 | 124700 | 36628901800 | 22750 | 22800 | 22800 | 22700 | 1869 |
| 383 | 20250121 | 124600 | 36586401300 | 22750 | 22750 | 22800 | 22750 | 344 |
| 384 | 20250121 | 124500 | 36578565350 | 22750 | 22900 | 22900 | 22750 | 1283 |
| 385 | 20250121 | 124400 | 36549312300 | 22850 | 22850 | 22900 | 22850 | 1216 |
| 386 | 20250121 | 124300 | 36521524850 | 22900 | 22850 | 22900 | 22850 | 1548 |
| 387 | 20250121 | 124200 | 36486149300 | 22800 | 22850 | 22850 | 22800 | 374 |
| 388 | 20250121 | 124100 | 36477617700 | 22800 | 22750 | 22850 | 22750 | 2237 |
| 389 | 20250121 | 124000 | 36426691850 | 22800 | 22750 | 22800 | 22750 | 308 |
| 390 | 20250121 | 123900 | 36419679150 | 22750 | 22800 | 22800 | 22750 | 419 |
| 391 | 20250121 | 123800 | 36410136000 | 22750 | 22800 | 22800 | 22750 | 277 |
| 392 | 20250121 | 123700 | 36403832200 | 22800 | 22800 | 22850 | 22750 | 896 |
| 393 | 20250121 | 123600 | 36383391650 | 22800 | 22900 | 22900 | 22800 | 6005 |
| 394 | 20250121 | 123500 | 36246149350 | 22900 | 22800 | 22900 | 22800 | 2238 |
| 395 | 20250121 | 123400 | 36195006200 | 22800 | 22850 | 22850 | 22800 | 231 |
| 396 | 20250121 | 123300 | 36189733150 | 22800 | 22800 | 22850 | 22800 | 605 |
| 397 | 20250121 | 123200 | 36175922050 | 22850 | 22800 | 22850 | 22800 | 544 |
| 398 | 20250121 | 123100 | 36163504450 | 22800 | 22850 | 22850 | 22800 | 325 |
| 399 | 20250121 | 123000 | 36156089850 | 22850 | 22800 | 22850 | 22800 | 4203 |
| 400 | 20250121 | 122900 | 36060121050 | 22750 | 22750 | 22800 | 22700 | 1539 |
| 401 | 20250121 | 122800 | 36025069400 | 22750 | 22800 | 22800 | 22700 | 1656 |
| 402 | 20250121 | 122700 | 35987460050 | 22750 | 22700 | 22800 | 22700 | 865 |
| 403 | 20250121 | 122600 | 35967782700 | 22700 | 22700 | 22750 | 22700 | 419 |
| 404 | 20250121 | 122500 | 35958259850 | 22700 | 22650 | 22750 | 22600 | 743 |
| 405 | 20250121 | 122400 | 35941423000 | 22600 | 22650 | 22700 | 22600 | 603 |
| 406 | 20250121 | 122300 | 35927767850 | 22700 | 22700 | 22750 | 22650 | 349 |
| 407 | 20250121 | 122200 | 35919852300 | 22700 | 22700 | 22750 | 22650 | 1009 |
| 408 | 20250121 | 122100 | 35896970900 | 22700 | 22700 | 22700 | 22650 | 324 |
| 409 | 20250121 | 122000 | 35889629000 | 22700 | 22700 | 22750 | 22650 | 450 |
| 410 | 20250121 | 121900 | 35879415850 | 22600 | 22700 | 22700 | 22600 | 1924 |
| 411 | 20250121 | 121800 | 35835812750 | 22700 | 22650 | 22700 | 22600 | 1454 |
| 412 | 20250121 | 121700 | 35802906800 | 22700 | 22700 | 22750 | 22650 | 826 |
| 413 | 20250121 | 121600 | 35784190000 | 22750 | 22700 | 22750 | 22650 | 622 |
| 414 | 20250121 | 121500 | 35770066500 | 22700 | 22700 | 22750 | 22700 | 377 |
| 415 | 20250121 | 121400 | 35761496400 | 22600 | 22750 | 22800 | 22600 | 2229 |
| 416 | 20250121 | 121300 | 35710972750 | 22750 | 22750 | 22750 | 22700 | 291 |
| 417 | 20250121 | 121200 | 35704362150 | 22750 | 22800 | 22800 | 22700 | 730 |
| 418 | 20250121 | 121100 | 35687769500 | 22750 | 22700 | 22800 | 22700 | 732 |
| 419 | 20250121 | 121000 | 35671139250 | 22700 | 22700 | 22700 | 22700 | 278 |
| 420 | 20250121 | 120900 | 35664828650 | 22750 | 22750 | 22800 | 22700 | 1057 |
| 421 | 20250121 | 120800 | 35640746550 | 22750 | 22800 | 22850 | 22700 | 1380 |
| 422 | 20250121 | 120700 | 35609348100 | 22800 | 22750 | 22800 | 22750 | 402 |
| 423 | 20250121 | 120600 | 35600195350 | 22750 | 22750 | 22800 | 22750 | 249 |
| 424 | 20250121 | 120500 | 35594530550 | 22750 | 22800 | 22800 | 22750 | 538 |
| 425 | 20250121 | 120400 | 35582280300 | 22800 | 22800 | 22800 | 22750 | 408 |
| 426 | 20250121 | 120300 | 35572989400 | 22750 | 22800 | 22800 | 22750 | 403 |
| 427 | 20250121 | 120200 | 35563820200 | 22750 | 22800 | 22800 | 22750 | 387 |
| 428 | 20250121 | 120100 | 35555007450 | 22750 | 22750 | 22800 | 22700 | 582 |
| 429 | 20250121 | 120000 | 35541766800 | 22750 | 22700 | 22750 | 22650 | 978 |
| 430 | 20250121 | 115900 | 35519573700 | 22750 | 22800 | 22800 | 22750 | 1514 |
| 431 | 20250121 | 115800 | 35485129250 | 22800 | 22700 | 22800 | 22700 | 659 |
| 432 | 20250121 | 115700 | 35470157150 | 22700 | 22700 | 22750 | 22700 | 427 |
| 433 | 20250121 | 115600 | 35460456700 | 22700 | 22650 | 22750 | 22650 | 515 |
| 434 | 20250121 | 115500 | 35448767000 | 22700 | 22650 | 22700 | 22650 | 336 |
| 435 | 20250121 | 115400 | 35441148200 | 22650 | 22650 | 22700 | 22600 | 1357 |
| 436 | 20250121 | 115300 | 35410413950 | 22600 | 22600 | 22650 | 22600 | 795 |
| 437 | 20250121 | 115200 | 35392433000 | 22650 | 22600 | 22650 | 22600 | 328 |
| 438 | 20250121 | 115100 | 35385012700 | 22600 | 22600 | 22700 | 22600 | 3044 |
| 439 | 20250121 | 115000 | 35316120650 | 22600 | 22650 | 22700 | 22600 | 1882 |
| 440 | 20250121 | 114900 | 35273508150 | 22650 | 22600 | 22650 | 22600 | 857 |
| 441 | 20250121 | 114800 | 35254116800 | 22600 | 22700 | 22700 | 22600 | 349 |
| 442 | 20250121 | 114700 | 35246212750 | 22650 | 22650 | 22700 | 22650 | 913 |
| 443 | 20250121 | 114600 | 35225532300 | 22650 | 22650 | 22650 | 22600 | 1977 |
| 444 | 20250121 | 114500 | 35180837750 | 22600 | 22700 | 22700 | 22600 | 5608 |
| 445 | 20250121 | 114400 | 35053822700 | 22750 | 22750 | 22750 | 22650 | 2980 |
| 446 | 20250121 | 114300 | 34986176000 | 22700 | 22700 | 22750 | 22700 | 692 |
| 447 | 20250121 | 114200 | 34970453050 | 22700 | 22700 | 22750 | 22700 | 707 |
| 448 | 20250121 | 114100 | 34954399250 | 22750 | 22700 | 22750 | 22650 | 5979 |
| 449 | 20250121 | 114000 | 34818566350 | 22700 | 22700 | 22750 | 22600 | 2050 |
| 450 | 20250121 | 113900 | 34772132350 | 22700 | 22650 | 22700 | 22600 | 1540 |
| 451 | 20250121 | 113800 | 34737225200 | 22650 | 22650 | 22700 | 22650 | 917 |
| 452 | 20250121 | 113700 | 34716447700 | 22650 | 22650 | 22700 | 22600 | 817 |
| 453 | 20250121 | 113600 | 34697937850 | 22600 | 22750 | 22750 | 22600 | 2430 |
| 454 | 20250121 | 113500 | 34642892650 | 22700 | 22700 | 22750 | 22650 | 3026 |
| 455 | 20250121 | 113400 | 34574289900 | 22700 | 22650 | 22700 | 22600 | 953 |
| 456 | 20250121 | 113300 | 34552703100 | 22650 | 22600 | 22650 | 22550 | 2432 |
| 457 | 20250121 | 113200 | 34497729650 | 22600 | 22750 | 22750 | 22550 | 5311 |
| 458 | 20250121 | 113100 | 34377626800 | 22700 | 22750 | 22750 | 22650 | 3008 |
| 459 | 20250121 | 113000 | 34309351150 | 22700 | 22800 | 22850 | 22650 | 11798 |
| 460 | 20250121 | 112900 | 34041233550 | 22850 | 22850 | 22850 | 22800 | 1285 |
| 461 | 20250121 | 112800 | 34011908750 | 22800 | 22850 | 22850 | 22800 | 698 |
| 462 | 20250121 | 112700 | 33995987250 | 22800 | 22850 | 22900 | 22800 | 1629 |
| 463 | 20250121 | 112600 | 33958772100 | 22850 | 22850 | 22900 | 22800 | 2445 |
| 464 | 20250121 | 112500 | 33902929700 | 22850 | 22850 | 22900 | 22850 | 569 |
| 465 | 20250121 | 112400 | 33889915100 | 22850 | 22900 | 22950 | 22850 | 6665 |
| 466 | 20250121 | 112300 | 33737264900 | 22950 | 22950 | 22950 | 22900 | 319 |
| 467 | 20250121 | 112200 | 33729956400 | 22950 | 22850 | 22950 | 22850 | 835 |
| 468 | 20250121 | 112100 | 33710842000 | 22850 | 22850 | 22900 | 22850 | 514 |
| 469 | 20250121 | 112000 | 33699086800 | 22850 | 22800 | 22900 | 22800 | 2992 |
| 470 | 20250121 | 111900 | 33630796300 | 22850 | 22800 | 22850 | 22750 | 954 |
| 471 | 20250121 | 111800 | 33609044900 | 22850 | 22800 | 22850 | 22750 | 3430 |
| 472 | 20250121 | 111700 | 33530832400 | 22800 | 22900 | 22900 | 22800 | 2470 |
| 473 | 20250121 | 111600 | 33474481300 | 22850 | 22900 | 22900 | 22850 | 2365 |
| 474 | 20250121 | 111500 | 33420429850 | 22900 | 22950 | 22950 | 22900 | 670 |
| 475 | 20250121 | 111400 | 33405076850 | 22900 | 22900 | 22950 | 22850 | 1429 |
| 476 | 20250121 | 111300 | 33372349000 | 22950 | 22900 | 23000 | 22900 | 2046 |
| 477 | 20250121 | 111200 | 33325378800 | 22900 | 22800 | 22950 | 22800 | 2834 |
| 478 | 20250121 | 111100 | 33260451900 | 22850 | 22800 | 22850 | 22800 | 3060 |
| 479 | 20250121 | 111000 | 33190593550 | 22850 | 22850 | 22900 | 22800 | 2483 |
| 480 | 20250121 | 110900 | 33133848250 | 22900 | 22800 | 22900 | 22800 | 4471 |
| 481 | 20250121 | 110800 | 33031698250 | 22850 | 22850 | 22850 | 22800 | 777 |
| 482 | 20250121 | 110700 | 33013961300 | 22850 | 22850 | 22850 | 22750 | 4934 |
| 483 | 20250121 | 110600 | 32901462250 | 22850 | 22900 | 22950 | 22850 | 4462 |
| 484 | 20250121 | 110500 | 32799457000 | 22900 | 22850 | 22950 | 22850 | 562 |
| 485 | 20250121 | 110400 | 32786593250 | 22850 | 22800 | 22950 | 22800 | 5182 |
| 486 | 20250121 | 110300 | 32668201950 | 22850 | 22850 | 22950 | 22800 | 4229 |
| 487 | 20250121 | 110200 | 32571493850 | 22850 | 22800 | 22900 | 22800 | 3955 |
| 488 | 20250121 | 110100 | 32481295650 | 22800 | 22900 | 22900 | 22800 | 3608 |
| 489 | 20250121 | 110000 | 32398877450 | 22850 | 22850 | 22900 | 22850 | 2220 |
| 490 | 20250121 | 105900 | 32348131000 | 22900 | 22900 | 23000 | 22850 | 2760 |
| 491 | 20250121 | 105800 | 32284945350 | 23000 | 22900 | 23000 | 22900 | 1975 |
| 492 | 20250121 | 105700 | 32239630800 | 22950 | 22950 | 23000 | 22850 | 4103 |
| 493 | 20250121 | 105600 | 32145561050 | 22950 | 23000 | 23050 | 22950 | 1290 |
| 494 | 20250121 | 105500 | 32115923500 | 22950 | 23000 | 23050 | 22950 | 2165 |
| 495 | 20250121 | 105400 | 32066140950 | 23000 | 23150 | 23150 | 23000 | 4830 |
| 496 | 20250121 | 105300 | 31954680300 | 23150 | 23050 | 23200 | 23050 | 6114 |
| 497 | 20250121 | 105200 | 31813216950 | 23100 | 23050 | 23150 | 23000 | 6123 |
| 498 | 20250121 | 105100 | 31672042300 | 23050 | 23050 | 23100 | 23000 | 1965 |
| 499 | 20250121 | 105000 | 31626742100 | 23100 | 22950 | 23100 | 22900 | 4624 |
| 500 | 20250121 | 104900 | 31520278000 | 22950 | 22950 | 23000 | 22900 | 1750 |
| 501 | 20250121 | 104800 | 31480129000 | 22950 | 22950 | 22950 | 22900 | 1170 |
| 502 | 20250121 | 104700 | 31453296300 | 22900 | 22950 | 23000 | 22900 | 2035 |
| 503 | 20250121 | 104600 | 31406567900 | 22950 | 22800 | 22950 | 22800 | 2919 |
| 504 | 20250121 | 104500 | 31339809300 | 22800 | 22850 | 22850 | 22800 | 1104 |
| 505 | 20250121 | 104400 | 31314621500 | 22900 | 22850 | 22900 | 22800 | 928 |
| 506 | 20250121 | 104300 | 31293419450 | 22800 | 22800 | 22900 | 22800 | 1841 |
| 507 | 20250121 | 104200 | 31251357150 | 22800 | 22800 | 22850 | 22750 | 1962 |
| 508 | 20250121 | 104100 | 31206678100 | 22850 | 22900 | 22900 | 22800 | 1563 |
| 509 | 20250121 | 104000 | 31170988900 | 22850 | 22750 | 22900 | 22750 | 3441 |
| 510 | 20250121 | 103900 | 31092428050 | 22700 | 22700 | 22750 | 22700 | 2025 |
| 511 | 20250121 | 103800 | 31046432050 | 22700 | 22800 | 22800 | 22650 | 8168 |
| 512 | 20250121 | 103700 | 30860687450 | 22800 | 22900 | 22900 | 22800 | 940 |
| 513 | 20250121 | 103600 | 30839217550 | 22900 | 22900 | 22900 | 22800 | 1961 |
| 514 | 20250121 | 103500 | 30794398300 | 22900 | 22800 | 23250 | 22800 | 8062 |
| 515 | 20250121 | 103400 | 30608598100 | 22800 | 22850 | 22950 | 22800 | 3114 |
| 516 | 20250121 | 103300 | 30537428650 | 22900 | 22750 | 22900 | 22700 | 3557 |
| 517 | 20250121 | 103200 | 30456314700 | 22800 | 22800 | 22850 | 22700 | 4128 |
| 518 | 20250121 | 103100 | 30362419600 | 22750 | 22850 | 22900 | 22750 | 6894 |
| 519 | 20250121 | 103000 | 30205329300 | 22850 | 22850 | 22900 | 22850 | 2281 |
| 520 | 20250121 | 102900 | 30153179950 | 22850 | 22900 | 22950 | 22750 | 14400 |
| 521 | 20250121 | 102800 | 29824440350 | 22900 | 23000 | 23050 | 22900 | 9340 |
| 522 | 20250121 | 102700 | 29610077300 | 23000 | 23000 | 23100 | 23000 | 4797 |
| 523 | 20250121 | 102600 | 29499618600 | 23000 | 23100 | 23150 | 23000 | 7535 |
| 524 | 20250121 | 102500 | 29325850450 | 23100 | 23100 | 23250 | 23050 | 10108 |
| 525 | 20250121 | 102400 | 29092173750 | 23100 | 23300 | 23300 | 23100 | 7977 |
| 526 | 20250121 | 102300 | 28907017700 | 23250 | 23400 | 23450 | 23200 | 18607 |
| 527 | 20250121 | 102200 | 28473092450 | 23450 | 23450 | 23650 | 23400 | 14850 |
| 528 | 20250121 | 102100 | 28123253250 | 23400 | 23500 | 23700 | 23400 | 36604 |
| 529 | 20250121 | 102000 | 27261394400 | 23550 | 23650 | 23700 | 23500 | 46367 |
| 530 | 20250121 | 101900 | 26165837100 | 23650 | 23450 | 23650 | 23400 | 22219 |
| 531 | 20250121 | 101800 | 25642015900 | 23450 | 23450 | 23500 | 23300 | 7865 |
| 532 | 20250121 | 101700 | 25458124850 | 23450 | 23350 | 23450 | 23300 | 6184 |
| 533 | 20250121 | 101600 | 25313534950 | 23400 | 23400 | 23500 | 23300 | 13813 |
| 534 | 20250121 | 101500 | 24990675300 | 23450 | 23550 | 23550 | 23350 | 9030 |
| 535 | 20250121 | 101400 | 24779024100 | 23550 | 23500 | 23600 | 23400 | 27422 |
| 536 | 20250121 | 101300 | 24134099000 | 23500 | 23150 | 23500 | 23100 | 20712 |
| 537 | 20250121 | 101200 | 23650041450 | 23200 | 23000 | 23200 | 23000 | 2489 |
| 538 | 20250121 | 101100 | 23592621900 | 23050 | 23050 | 23100 | 23000 | 2942 |
| 539 | 20250121 | 101000 | 23524766000 | 23050 | 23250 | 23250 | 23050 | 5068 |
| 540 | 20250121 | 100900 | 23407260650 | 23300 | 23350 | 23350 | 23250 | 3156 |
| 541 | 20250121 | 100800 | 23333733350 | 23350 | 23300 | 23350 | 23250 | 4265 |
| 542 | 20250121 | 100700 | 23234418250 | 23250 | 23300 | 23400 | 23200 | 4534 |
| 543 | 20250121 | 100600 | 23128720800 | 23300 | 23200 | 23300 | 23150 | 4034 |
| 544 | 20250121 | 100500 | 23035049050 | 23250 | 23000 | 23300 | 23000 | 4057 |
| 545 | 20250121 | 100400 | 22941059850 | 23050 | 23150 | 23200 | 23000 | 4197 |
| 546 | 20250121 | 100300 | 22844251200 | 23050 | 23100 | 23200 | 22950 | 13597 |
| 547 | 20250121 | 100200 | 22530682200 | 23100 | 23300 | 23400 | 23000 | 18458 |
| 548 | 20250121 | 100100 | 22103227050 | 23350 | 23350 | 23550 | 23250 | 47654 |
| 549 | 20250121 | 100000 | 20985869450 | 23350 | 23200 | 23450 | 23200 | 22452 |
| 550 | 20250121 | 095900 | 20461492850 | 23200 | 23100 | 23250 | 23100 | 6612 |
| 551 | 20250121 | 095800 | 20308264050 | 23200 | 23350 | 23500 | 23100 | 48331 |
| 552 | 20250121 | 095700 | 19179173200 | 23350 | 23150 | 23350 | 23100 | 14241 |
| 553 | 20250121 | 095600 | 18847789450 | 23150 | 23300 | 23300 | 23050 | 11527 |
| 554 | 20250121 | 095500 | 18580254050 | 23300 | 23150 | 23300 | 23000 | 25929 |
| 555 | 20250121 | 095400 | 17979634350 | 23100 | 22850 | 23100 | 22750 | 10028 |
| 556 | 20250121 | 095300 | 17749849900 | 22850 | 22900 | 23000 | 22800 | 8128 |
| 557 | 20250121 | 095200 | 17563618850 | 22900 | 22800 | 23000 | 22800 | 5630 |
| 558 | 20250121 | 095100 | 17434852550 | 22850 | 22950 | 23050 | 22800 | 5960 |
| 559 | 20250121 | 095000 | 17298210300 | 22900 | 23000 | 23000 | 22800 | 10707 |
| 560 | 20250121 | 094900 | 17052940950 | 23000 | 22950 | 23100 | 22900 | 4864 |
| 561 | 20250121 | 094800 | 16941132900 | 23000 | 23150 | 23150 | 22950 | 7415 |
| 562 | 20250121 | 094700 | 16770322850 | 23150 | 22950 | 23200 | 22900 | 20371 |
| 563 | 20250121 | 094600 | 16300927700 | 22950 | 22900 | 23050 | 22850 | 12709 |
| 564 | 20250121 | 094500 | 16009030900 | 22900 | 22750 | 22950 | 22750 | 9560 |
| 565 | 20250121 | 094400 | 15790748050 | 22750 | 22800 | 22850 | 22650 | 10169 |
| 566 | 20250121 | 094300 | 15559455650 | 22750 | 22850 | 22850 | 22750 | 8789 |
| 567 | 20250121 | 094200 | 15359068900 | 22850 | 23000 | 23050 | 22750 | 6978 |
| 568 | 20250121 | 094100 | 15199291400 | 23000 | 22950 | 23050 | 22800 | 10609 |
| 569 | 20250121 | 094000 | 14956269650 | 22900 | 22950 | 23000 | 22850 | 6128 |
| 570 | 20250121 | 093900 | 14815802650 | 22950 | 23150 | 23200 | 22750 | 10337 |
| 571 | 20250121 | 093800 | 14578104650 | 23200 | 23200 | 23300 | 23000 | 17976 |
| 572 | 20250121 | 093700 | 14161497950 | 23250 | 22800 | 23300 | 22800 | 27263 |
| 573 | 20250121 | 093600 | 13532366050 | 22800 | 22900 | 22950 | 22800 | 16056 |
| 574 | 20250121 | 093500 | 13165028550 | 22900 | 22750 | 22900 | 22700 | 19666 |
| 575 | 20250121 | 093400 | 12716383050 | 22750 | 22850 | 22900 | 22600 | 24782 |
| 576 | 20250121 | 093300 | 12152107650 | 22800 | 22950 | 23100 | 22450 | 54304 |
| 577 | 20250121 | 093200 | 10912402550 | 22950 | 23450 | 23450 | 22750 | 56929 |
| 578 | 20250121 | 093100 | 9586869600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 579 | 20250121 | 093000 | 9586869600 | 23450 | 23350 | 23500 | 23200 | 28364 |
| 580 | 20250121 | 092900 | 8924311550 | 23400 | 22950 | 23500 | 22850 | 98347 |
| 581 | 20250121 | 092800 | 6650314600 | 22950 | 22850 | 23000 | 22850 | 28532 |
| 582 | 20250121 | 092700 | 5996494850 | 22850 | 22800 | 22850 | 22650 | 17481 |
| 583 | 20250121 | 092600 | 5598463850 | 22750 | 22700 | 22850 | 22500 | 17869 |
| 584 | 20250121 | 092500 | 5192782550 | 22700 | 22800 | 22850 | 22600 | 19117 |
| 585 | 20250121 | 092400 | 4757666600 | 22700 | 22750 | 22800 | 22600 | 16679 |
| 586 | 20250121 | 092300 | 4378596400 | 22800 | 22450 | 22850 | 22450 | 70519 |
| 587 | 20250121 | 092200 | 2780679500 | 22400 | 22250 | 22500 | 22250 | 21587 |
| 588 | 20250121 | 092100 | 2296819550 | 22350 | 22050 | 22400 | 22000 | 20991 |
| 589 | 20250121 | 092000 | 1830580650 | 22100 | 21950 | 22100 | 21950 | 6743 |
| 590 | 20250121 | 091900 | 1682072750 | 22000 | 21900 | 22050 | 21850 | 13146 |
| 591 | 20250121 | 091800 | 1393446650 | 21850 | 21650 | 21900 | 21650 | 10325 |
| 592 | 20250121 | 091700 | 1168511600 | 21700 | 21700 | 21750 | 21650 | 2677 |
| 593 | 20250121 | 091600 | 1110441400 | 21700 | 21450 | 21750 | 21450 | 4669 |
| 594 | 20250121 | 091500 | 1009435050 | 21400 | 21400 | 21450 | 21250 | 3955 |
| 595 | 20250121 | 091400 | 924944650 | 21400 | 21350 | 21400 | 21350 | 1918 |
| 596 | 20250121 | 091300 | 883904800 | 21400 | 21300 | 21400 | 21300 | 2184 |
| 597 | 20250121 | 091200 | 837298950 | 21300 | 21350 | 21350 | 21300 | 2531 |
| 598 | 20250121 | 091100 | 783303700 | 21350 | 21300 | 21350 | 21300 | 329 |
| 599 | 20250121 | 091000 | 776281750 | 21300 | 21350 | 21350 | 21300 | 463 |
| 600 | 20250121 | 090900 | 766417800 | 21350 | 21250 | 21350 | 21200 | 650 |
| 601 | 20250121 | 090800 | 752586800 | 21300 | 21350 | 21350 | 21250 | 2821 |
| 602 | 20250121 | 090700 | 692531900 | 21350 | 21600 | 21600 | 21350 | 2851 |
| 603 | 20250121 | 090600 | 631324200 | 21500 | 21300 | 21500 | 21300 | 1626 |
| 604 | 20250121 | 090500 | 596491750 | 21300 | 21450 | 21450 | 21300 | 1578 |
| 605 | 20250121 | 090400 | 562722800 | 21400 | 21500 | 21600 | 21300 | 4591 |
| 606 | 20250121 | 090300 | 464455150 | 21650 | 21550 | 21750 | 21400 | 3639 |
| 607 | 20250121 | 090200 | 386087950 | 21600 | 21550 | 21800 | 21550 | 6175 |
| 608 | 20250121 | 090100 | 252144050 | 21600 | 21500 | 21650 | 21500 | 5433 |
| 609 | 20250121 | 090000 | 134719900 | 21650 | 21400 | 21650 | 21400 | 6266 |