33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 191500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 1400 |
| 3 | 20250114 | 191400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20250114 | 191300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20250114 | 191200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20250114 | 191100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20250114 | 191000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20250114 | 190900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20250114 | 190800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20250114 | 190700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20250114 | 190600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20250114 | 190500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20250114 | 190400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20250114 | 190300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20250114 | 190200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20250114 | 190100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20250114 | 190000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20250114 | 185900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20250114 | 185800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20250114 | 185700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20250114 | 185600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20250114 | 185500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20250114 | 185400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20250114 | 185300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20250114 | 185200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20250114 | 185100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20250114 | 185000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20250114 | 184900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20250114 | 184800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20250114 | 184700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20250114 | 184600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20250114 | 184500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 1400 |
| 33 | 20250114 | 184400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20250114 | 184300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20250114 | 184200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20250114 | 184100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20250114 | 184000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20250114 | 183900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20250114 | 183800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20250114 | 183700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20250114 | 183600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20250114 | 183500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20250114 | 183400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20250114 | 183300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20250114 | 183200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20250114 | 183100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20250114 | 183000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20250114 | 182900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20250114 | 182800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20250114 | 182700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20250114 | 182600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20250114 | 182500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20250114 | 182400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20250114 | 182300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20250114 | 182200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20250114 | 182100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20250114 | 182000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20250114 | 181900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20250114 | 181800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20250114 | 181700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20250114 | 181600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20250114 | 181500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 1400 |
| 63 | 20250114 | 181400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20250114 | 181300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20250114 | 181200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20250114 | 181100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20250114 | 181000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20250114 | 180900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20250114 | 180800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20250114 | 180700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20250114 | 180600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20250114 | 180500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20250114 | 180400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20250114 | 180300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20250114 | 180200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20250114 | 180100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20250114 | 180000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20250114 | 175900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20250114 | 175800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20250114 | 175700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20250114 | 175600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20250114 | 175500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20250114 | 175400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20250114 | 175300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20250114 | 175200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20250114 | 175100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20250114 | 175000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20250114 | 174900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20250114 | 174800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20250114 | 174700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20250114 | 174600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20250114 | 174500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 1400 |
| 93 | 20250114 | 174400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20250114 | 174300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20250114 | 174200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20250114 | 174100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20250114 | 174000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20250114 | 173900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20250114 | 173800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20250114 | 173700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20250114 | 173600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20250114 | 173500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20250114 | 173400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20250114 | 173300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20250114 | 173200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20250114 | 173100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20250114 | 173000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20250114 | 172900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20250114 | 172800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20250114 | 172700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20250114 | 172600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20250114 | 172500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20250114 | 172400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20250114 | 172300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20250114 | 172200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20250114 | 172100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20250114 | 172000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20250114 | 171900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20250114 | 171800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20250114 | 171700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20250114 | 171600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20250114 | 171500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 1400 |
| 123 | 20250114 | 171400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20250114 | 171300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20250114 | 171200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20250114 | 171100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20250114 | 171000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20250114 | 170900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20250114 | 170800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20250114 | 170700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20250114 | 170600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20250114 | 170500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20250114 | 170400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20250114 | 170300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20250114 | 170200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20250114 | 170100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20250114 | 170000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20250114 | 165900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20250114 | 165800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20250114 | 165700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20250114 | 165600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20250114 | 165500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20250114 | 165400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20250114 | 165300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20250114 | 165200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20250114 | 165100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20250114 | 165000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20250114 | 164900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20250114 | 164800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20250114 | 164700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20250114 | 164600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20250114 | 164500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 1400 |
| 153 | 20250114 | 164400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20250114 | 164300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20250114 | 164200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20250114 | 164100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20250114 | 164000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20250114 | 163900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20250114 | 163800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20250114 | 163700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20250114 | 163600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20250114 | 163500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20250114 | 163400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20250114 | 163300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20250114 | 163200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20250114 | 163100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20250114 | 163000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20250114 | 162900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20250114 | 162800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20250114 | 162700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20250114 | 162600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20250114 | 162500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20250114 | 162400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20250114 | 162300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20250114 | 162200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20250114 | 162100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20250114 | 162000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20250114 | 161900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20250114 | 161800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20250114 | 161700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20250114 | 161600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20250114 | 161500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 1400 |
| 183 | 20250114 | 161400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20250114 | 161300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20250114 | 161200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20250114 | 161100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20250114 | 161000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20250114 | 160900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20250114 | 160800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20250114 | 160700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20250114 | 160600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20250114 | 160500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20250114 | 160400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20250114 | 160300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20250114 | 160200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20250114 | 160100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20250114 | 160000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20250114 | 155900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20250114 | 155800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20250114 | 155700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20250114 | 155600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20250114 | 155500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20250114 | 155400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20250114 | 155300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20250114 | 155200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20250114 | 155100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20250114 | 155000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20250114 | 154900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20250114 | 154800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20250114 | 154700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20250114 | 154600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20250114 | 154500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 1400 |
| 213 | 20250114 | 154400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20250114 | 154300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20250114 | 154200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20250114 | 154100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20250114 | 154000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20250114 | 153900 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20250114 | 153800 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20250114 | 153700 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20250114 | 153600 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20250114 | 153500 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 223 | 20250114 | 153400 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 224 | 20250114 | 153300 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 225 | 20250114 | 153200 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 226 | 20250114 | 153100 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 227 | 20250114 | 153000 | 10975940500 | 48500 | 48500 | 48500 | 48500 | 1400 |
| 228 | 20250114 | 152900 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 229 | 20250114 | 152800 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 230 | 20250114 | 152700 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 231 | 20250114 | 152600 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 232 | 20250114 | 152500 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 233 | 20250114 | 152400 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 234 | 20250114 | 152300 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 235 | 20250114 | 152200 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 236 | 20250114 | 152100 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 237 | 20250114 | 152000 | 10908040500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 238 | 20250114 | 151900 | 10908040500 | 48750 | 48550 | 48800 | 48400 | 1012 |
| 239 | 20250114 | 151800 | 10858836950 | 48450 | 48400 | 48450 | 48400 | 689 |
| 240 | 20250114 | 151700 | 10825481850 | 48450 | 48400 | 48500 | 48400 | 486 |
| 241 | 20250114 | 151600 | 10801952400 | 48400 | 48350 | 48400 | 48350 | 559 |
| 242 | 20250114 | 151500 | 10774902050 | 48400 | 48500 | 48500 | 48350 | 1751 |
| 243 | 20250114 | 151400 | 10690167150 | 48500 | 48550 | 48550 | 48450 | 601 |
| 244 | 20250114 | 151300 | 10661036700 | 48450 | 48450 | 48500 | 48400 | 845 |
| 245 | 20250114 | 151200 | 10620078700 | 48400 | 48450 | 48500 | 48400 | 350 |
| 246 | 20250114 | 151100 | 10603131550 | 48500 | 48500 | 48500 | 48450 | 625 |
| 247 | 20250114 | 151000 | 10572843600 | 48450 | 48600 | 48600 | 48450 | 2771 |
| 248 | 20250114 | 150900 | 10438395800 | 48600 | 48700 | 48700 | 48550 | 816 |
| 249 | 20250114 | 150800 | 10398711200 | 48700 | 48700 | 48700 | 48650 | 186 |
| 250 | 20250114 | 150700 | 10389661900 | 48650 | 48700 | 48700 | 48650 | 81 |
| 251 | 20250114 | 150600 | 10385720150 | 48650 | 48750 | 48750 | 48650 | 271 |
| 252 | 20250114 | 150500 | 10372525150 | 48700 | 48750 | 48750 | 48700 | 354 |
| 253 | 20250114 | 150400 | 10355284950 | 48750 | 48750 | 48750 | 48700 | 76 |
| 254 | 20250114 | 150300 | 10351583500 | 48700 | 48800 | 48800 | 48700 | 748 |
| 255 | 20250114 | 150200 | 10315113600 | 48800 | 48800 | 48850 | 48800 | 289 |
| 256 | 20250114 | 150100 | 10301005300 | 48850 | 48900 | 48900 | 48800 | 204 |
| 257 | 20250114 | 150000 | 10291037350 | 48900 | 48900 | 48950 | 48800 | 125 |
| 258 | 20250114 | 145900 | 10284925500 | 48900 | 48850 | 48900 | 48800 | 633 |
| 259 | 20250114 | 145800 | 10253984300 | 48750 | 48850 | 48900 | 48750 | 532 |
| 260 | 20250114 | 145700 | 10228014000 | 48900 | 48850 | 48900 | 48800 | 67 |
| 261 | 20250114 | 145600 | 10224741100 | 48850 | 48900 | 48900 | 48850 | 290 |
| 262 | 20250114 | 145500 | 10210569150 | 48850 | 48900 | 48900 | 48850 | 214 |
| 263 | 20250114 | 145400 | 10200109600 | 48850 | 48850 | 48900 | 48850 | 19 |
| 264 | 20250114 | 145300 | 10199181050 | 48900 | 48850 | 48900 | 48700 | 175 |
| 265 | 20250114 | 145200 | 10190637500 | 48900 | 48950 | 48950 | 48850 | 292 |
| 266 | 20250114 | 145100 | 10176362550 | 48900 | 48900 | 48900 | 48850 | 490 |
| 267 | 20250114 | 145000 | 10152401650 | 48900 | 48850 | 48900 | 48850 | 752 |
| 268 | 20250114 | 144900 | 10115665550 | 48800 | 48800 | 48850 | 48800 | 21 |
| 269 | 20250114 | 144800 | 10114640650 | 48850 | 48750 | 48850 | 48650 | 888 |
| 270 | 20250114 | 144700 | 10071309800 | 48750 | 48700 | 48750 | 48650 | 1153 |
| 271 | 20250114 | 144600 | 10015146800 | 48700 | 48700 | 48700 | 48700 | 91 |
| 272 | 20250114 | 144500 | 10010715100 | 48650 | 48600 | 48650 | 48600 | 411 |
| 273 | 20250114 | 144400 | 9990720050 | 48600 | 48600 | 48650 | 48600 | 93 |
| 274 | 20250114 | 144300 | 9986196150 | 48600 | 48550 | 48650 | 48550 | 256 |
| 275 | 20250114 | 144200 | 9973759350 | 48550 | 48550 | 48600 | 48550 | 588 |
| 276 | 20250114 | 144100 | 9945210500 | 48600 | 48600 | 48600 | 48550 | 60 |
| 277 | 20250114 | 144000 | 9942294600 | 48600 | 48700 | 48700 | 48600 | 414 |
| 278 | 20250114 | 143900 | 9922173100 | 48700 | 48700 | 48700 | 48700 | 76 |
| 279 | 20250114 | 143800 | 9918471900 | 48700 | 48700 | 48700 | 48700 | 17 |
| 280 | 20250114 | 143700 | 9917644000 | 48700 | 48650 | 48700 | 48650 | 97 |
| 281 | 20250114 | 143600 | 9912924550 | 48650 | 48600 | 48650 | 48600 | 7 |
| 282 | 20250114 | 143500 | 9912584100 | 48550 | 48550 | 48600 | 48550 | 176 |
| 283 | 20250114 | 143400 | 9904037650 | 48550 | 48650 | 48700 | 48550 | 410 |
| 284 | 20250114 | 143300 | 9884098600 | 48650 | 48700 | 48700 | 48650 | 130 |
| 285 | 20250114 | 143200 | 9877773900 | 48650 | 48650 | 48650 | 48600 | 101 |
| 286 | 20250114 | 143100 | 9872861950 | 48650 | 48750 | 48800 | 48650 | 423 |
| 287 | 20250114 | 143000 | 9852261500 | 48750 | 48750 | 48800 | 48700 | 107 |
| 288 | 20250114 | 142900 | 9847045250 | 48800 | 48750 | 48800 | 48750 | 29 |
| 289 | 20250114 | 142800 | 9845631050 | 48750 | 48650 | 48750 | 48600 | 199 |
| 290 | 20250114 | 142700 | 9835942700 | 48600 | 48600 | 48650 | 48550 | 520 |
| 291 | 20250114 | 142600 | 9810671200 | 48600 | 48650 | 48650 | 48600 | 122 |
| 292 | 20250114 | 142500 | 9804740000 | 48650 | 48600 | 48700 | 48600 | 396 |
| 293 | 20250114 | 142400 | 9785473650 | 48650 | 48600 | 48650 | 48600 | 113 |
| 294 | 20250114 | 142300 | 9779978800 | 48700 | 48600 | 48750 | 48600 | 113 |
| 295 | 20250114 | 142200 | 9774482000 | 48600 | 48750 | 48800 | 48600 | 1136 |
| 296 | 20250114 | 142100 | 9719129200 | 48800 | 48750 | 48800 | 48700 | 188 |
| 297 | 20250114 | 142000 | 9709959050 | 48750 | 48750 | 48800 | 48700 | 153 |
| 298 | 20250114 | 141900 | 9702500900 | 48750 | 48750 | 48800 | 48750 | 241 |
| 299 | 20250114 | 141800 | 9690749050 | 48700 | 48700 | 48750 | 48650 | 184 |
| 300 | 20250114 | 141700 | 9681787600 | 48750 | 48800 | 48850 | 48700 | 268 |
| 301 | 20250114 | 141600 | 9668717650 | 48800 | 48850 | 48850 | 48750 | 197 |
| 302 | 20250114 | 141500 | 9659105900 | 48850 | 48800 | 48850 | 48800 | 432 |
| 303 | 20250114 | 141400 | 9638011300 | 48850 | 48850 | 48850 | 48800 | 203 |
| 304 | 20250114 | 141300 | 9628094800 | 48800 | 48900 | 48900 | 48750 | 80 |
| 305 | 20250114 | 141200 | 9624190550 | 48900 | 48850 | 48900 | 48800 | 531 |
| 306 | 20250114 | 141100 | 9598243800 | 48850 | 48800 | 48850 | 48800 | 61 |
| 307 | 20250114 | 141000 | 9595266150 | 48700 | 48850 | 48850 | 48700 | 523 |
| 308 | 20250114 | 140900 | 9569750950 | 48750 | 48800 | 48850 | 48750 | 113 |
| 309 | 20250114 | 140800 | 9564234400 | 48800 | 48800 | 48800 | 48800 | 56 |
| 310 | 20250114 | 140700 | 9561501600 | 48800 | 48750 | 48800 | 48750 | 111 |
| 311 | 20250114 | 140600 | 9556090300 | 48750 | 48750 | 48800 | 48700 | 292 |
| 312 | 20250114 | 140500 | 9541862450 | 48750 | 48800 | 48800 | 48650 | 235 |
| 313 | 20250114 | 140400 | 9530419000 | 48800 | 48850 | 48850 | 48750 | 320 |
| 314 | 20250114 | 140300 | 9514802950 | 48850 | 48850 | 48900 | 48800 | 453 |
| 315 | 20250114 | 140200 | 9492673650 | 48850 | 48850 | 48900 | 48850 | 136 |
| 316 | 20250114 | 140100 | 9486028200 | 48900 | 48850 | 48900 | 48850 | 631 |
| 317 | 20250114 | 140000 | 9455173600 | 48900 | 48800 | 48900 | 48750 | 435 |
| 318 | 20250114 | 135900 | 9433931750 | 48850 | 48800 | 48850 | 48750 | 89 |
| 319 | 20250114 | 135800 | 9429588550 | 48800 | 48700 | 48800 | 48700 | 73 |
| 320 | 20250114 | 135700 | 9426029750 | 48700 | 48650 | 48700 | 48650 | 510 |
| 321 | 20250114 | 135600 | 9401213350 | 48650 | 48600 | 48650 | 48600 | 132 |
| 322 | 20250114 | 135500 | 9394792500 | 48650 | 48600 | 48650 | 48600 | 612 |
| 323 | 20250114 | 135400 | 9365049150 | 48650 | 48700 | 48700 | 48650 | 456 |
| 324 | 20250114 | 135300 | 9342861000 | 48700 | 48700 | 48700 | 48650 | 146 |
| 325 | 20250114 | 135200 | 9335755650 | 48700 | 48750 | 48750 | 48700 | 683 |
| 326 | 20250114 | 135100 | 9302490400 | 48750 | 48800 | 48800 | 48650 | 1027 |
| 327 | 20250114 | 135000 | 9252461600 | 48800 | 48750 | 48800 | 48750 | 159 |
| 328 | 20250114 | 134900 | 9244708550 | 48750 | 48800 | 48800 | 48750 | 35 |
| 329 | 20250114 | 134800 | 9243001200 | 48800 | 48750 | 48800 | 48700 | 162 |
| 330 | 20250114 | 134700 | 9235103800 | 48800 | 48750 | 48800 | 48750 | 47 |
| 331 | 20250114 | 134600 | 9232812500 | 48750 | 48750 | 48750 | 48750 | 90 |
| 332 | 20250114 | 134500 | 9228425000 | 48750 | 48600 | 48750 | 48600 | 423 |
| 333 | 20250114 | 134400 | 9207856850 | 48650 | 48700 | 48700 | 48600 | 878 |
| 334 | 20250114 | 134300 | 9165120700 | 48750 | 48750 | 48800 | 48700 | 236 |
| 335 | 20250114 | 134200 | 9153614350 | 48800 | 48700 | 48800 | 48700 | 550 |
| 336 | 20250114 | 134100 | 9126797400 | 48750 | 48900 | 48900 | 48700 | 892 |
| 337 | 20250114 | 134000 | 9083272250 | 48900 | 49000 | 49000 | 48850 | 511 |
| 338 | 20250114 | 133900 | 9058273250 | 49050 | 49000 | 49050 | 49000 | 960 |
| 339 | 20250114 | 133800 | 9011216750 | 49050 | 49000 | 49100 | 49000 | 275 |
| 340 | 20250114 | 133700 | 8997734050 | 49000 | 49100 | 49150 | 49000 | 2364 |
| 341 | 20250114 | 133600 | 8881722550 | 49100 | 48800 | 49100 | 48750 | 11512 |
| 342 | 20250114 | 133500 | 8318060000 | 48800 | 48700 | 48800 | 48700 | 550 |
| 343 | 20250114 | 133400 | 8291248800 | 48700 | 48700 | 48700 | 48700 | 1004 |
| 344 | 20250114 | 133300 | 8242354000 | 48650 | 48650 | 48700 | 48650 | 150 |
| 345 | 20250114 | 133200 | 8235050550 | 48700 | 48650 | 48700 | 48650 | 122 |
| 346 | 20250114 | 133100 | 8229110200 | 48650 | 48600 | 48650 | 48600 | 155 |
| 347 | 20250114 | 133000 | 8221571350 | 48650 | 48500 | 48650 | 48500 | 18 |
| 348 | 20250114 | 132900 | 8220697100 | 48650 | 48650 | 48650 | 48500 | 514 |
| 349 | 20250114 | 132800 | 8195730050 | 48650 | 48700 | 48700 | 48650 | 348 |
| 350 | 20250114 | 132700 | 8178785500 | 48700 | 48650 | 48700 | 48650 | 191 |
| 351 | 20250114 | 132600 | 8169485600 | 48700 | 48700 | 48700 | 48650 | 19 |
| 352 | 20250114 | 132500 | 8168560850 | 48700 | 48700 | 48700 | 48650 | 185 |
| 353 | 20250114 | 132400 | 8159556850 | 48700 | 48700 | 48700 | 48650 | 399 |
| 354 | 20250114 | 132300 | 8140125700 | 48700 | 48650 | 48700 | 48650 | 100 |
| 355 | 20250114 | 132200 | 8135257700 | 48700 | 48650 | 48700 | 48650 | 254 |
| 356 | 20250114 | 132100 | 8122900400 | 48650 | 48700 | 48700 | 48650 | 288 |
| 357 | 20250114 | 132000 | 8108881650 | 48650 | 48550 | 48700 | 48550 | 45 |
| 358 | 20250114 | 131900 | 8106692150 | 48650 | 48700 | 48700 | 48550 | 81 |
| 359 | 20250114 | 131800 | 8102750100 | 48650 | 48700 | 48800 | 48650 | 1149 |
| 360 | 20250114 | 131700 | 8046705550 | 48700 | 48750 | 48800 | 48700 | 363 |
| 361 | 20250114 | 131600 | 8029022400 | 48750 | 48600 | 48750 | 48450 | 1244 |
| 362 | 20250114 | 131500 | 7968491050 | 48600 | 48550 | 48600 | 48400 | 340 |
| 363 | 20250114 | 131400 | 7951971700 | 48350 | 48500 | 48550 | 48350 | 615 |
| 364 | 20250114 | 131300 | 7922124350 | 48500 | 48350 | 48500 | 48350 | 181 |
| 365 | 20250114 | 131200 | 7913355250 | 48300 | 48250 | 48400 | 48250 | 116 |
| 366 | 20250114 | 131100 | 7907753900 | 48200 | 48400 | 48450 | 48200 | 474 |
| 367 | 20250114 | 131000 | 7884836900 | 48400 | 48400 | 48400 | 48350 | 92 |
| 368 | 20250114 | 130900 | 7880384450 | 48400 | 48350 | 48450 | 48350 | 217 |
| 369 | 20250114 | 130800 | 7869880200 | 48350 | 48450 | 48450 | 48350 | 425 |
| 370 | 20250114 | 130700 | 7849305950 | 48450 | 48500 | 48550 | 48450 | 709 |
| 371 | 20250114 | 130600 | 7814950000 | 48500 | 48500 | 48550 | 48450 | 594 |
| 372 | 20250114 | 130500 | 7786134050 | 48550 | 48600 | 48600 | 48550 | 116 |
| 373 | 20250114 | 130400 | 7780500150 | 48600 | 48650 | 48650 | 48550 | 501 |
| 374 | 20250114 | 130300 | 7756170550 | 48650 | 48700 | 48700 | 48650 | 170 |
| 375 | 20250114 | 130200 | 7747898550 | 48650 | 48650 | 48700 | 48600 | 76 |
| 376 | 20250114 | 130100 | 7744200800 | 48600 | 48650 | 48700 | 48600 | 510 |
| 377 | 20250114 | 130000 | 7719394200 | 48700 | 48700 | 48750 | 48650 | 274 |
| 378 | 20250114 | 125900 | 7706056300 | 48700 | 48750 | 48750 | 48700 | 116 |
| 379 | 20250114 | 125800 | 7700403600 | 48750 | 48650 | 48750 | 48650 | 204 |
| 380 | 20250114 | 125700 | 7690468850 | 48700 | 48650 | 48700 | 48650 | 125 |
| 381 | 20250114 | 125600 | 7684386000 | 48650 | 48700 | 48700 | 48600 | 821 |
| 382 | 20250114 | 125500 | 7644455800 | 48650 | 48700 | 48700 | 48650 | 110 |
| 383 | 20250114 | 125400 | 7639099850 | 48650 | 48650 | 48700 | 48650 | 51 |
| 384 | 20250114 | 125300 | 7636618600 | 48650 | 48600 | 48650 | 48600 | 80 |
| 385 | 20250114 | 125200 | 7632727150 | 48600 | 48650 | 48700 | 48600 | 518 |
| 386 | 20250114 | 125100 | 7607542150 | 48700 | 48700 | 48700 | 48650 | 236 |
| 387 | 20250114 | 125000 | 7596053100 | 48650 | 48650 | 48650 | 48650 | 30 |
| 388 | 20250114 | 124900 | 7594593600 | 48650 | 48700 | 48700 | 48600 | 382 |
| 389 | 20250114 | 124800 | 7576011500 | 48700 | 48700 | 48700 | 48700 | 161 |
| 390 | 20250114 | 124700 | 7568170800 | 48700 | 48700 | 48700 | 48650 | 70 |
| 391 | 20250114 | 124600 | 7564761850 | 48700 | 48750 | 48750 | 48700 | 382 |
| 392 | 20250114 | 124500 | 7546155900 | 48750 | 48750 | 48750 | 48700 | 313 |
| 393 | 20250114 | 124400 | 7530899300 | 48750 | 48750 | 48750 | 48700 | 198 |
| 394 | 20250114 | 124300 | 7521246850 | 48800 | 48700 | 48800 | 48650 | 1415 |
| 395 | 20250114 | 124200 | 7452280750 | 48700 | 48700 | 48700 | 48650 | 291 |
| 396 | 20250114 | 124100 | 7438109300 | 48750 | 48700 | 48800 | 48650 | 439 |
| 397 | 20250114 | 124000 | 7416726350 | 48700 | 48750 | 48750 | 48700 | 594 |
| 398 | 20250114 | 123900 | 7387781400 | 48750 | 48600 | 48750 | 48600 | 660 |
| 399 | 20250114 | 123800 | 7355649800 | 48600 | 48550 | 48600 | 48500 | 1077 |
| 400 | 20250114 | 123700 | 7303345650 | 48550 | 48500 | 48550 | 48500 | 236 |
| 401 | 20250114 | 123600 | 7291894150 | 48500 | 48550 | 48550 | 48500 | 148 |
| 402 | 20250114 | 123500 | 7284713750 | 48500 | 48400 | 48550 | 48400 | 278 |
| 403 | 20250114 | 123400 | 7271228750 | 48550 | 48500 | 48550 | 48450 | 107 |
| 404 | 20250114 | 123300 | 7266038850 | 48550 | 48600 | 48600 | 48550 | 158 |
| 405 | 20250114 | 123200 | 7258364950 | 48550 | 48600 | 48600 | 48550 | 387 |
| 406 | 20250114 | 123100 | 7239568050 | 48600 | 48550 | 48600 | 48550 | 472 |
| 407 | 20250114 | 123000 | 7216651800 | 48500 | 48500 | 48550 | 48500 | 54 |
| 408 | 20250114 | 122900 | 7214031050 | 48500 | 48450 | 48550 | 48450 | 190 |
| 409 | 20250114 | 122800 | 7204815750 | 48500 | 48550 | 48550 | 48500 | 89 |
| 410 | 20250114 | 122700 | 7200497450 | 48500 | 48550 | 48600 | 48500 | 103 |
| 411 | 20250114 | 122600 | 7195497950 | 48550 | 48550 | 48550 | 48500 | 112 |
| 412 | 20250114 | 122500 | 7190060850 | 48500 | 48500 | 48500 | 48500 | 36 |
| 413 | 20250114 | 122400 | 7188314850 | 48500 | 48500 | 48550 | 48500 | 280 |
| 414 | 20250114 | 122300 | 7174731750 | 48550 | 48550 | 48550 | 48550 | 319 |
| 415 | 20250114 | 122200 | 7159244300 | 48550 | 48500 | 48550 | 48400 | 53 |
| 416 | 20250114 | 122100 | 7156673750 | 48450 | 48400 | 48450 | 48350 | 437 |
| 417 | 20250114 | 122000 | 7135513950 | 48400 | 48400 | 48400 | 48350 | 291 |
| 418 | 20250114 | 121900 | 7121429950 | 48450 | 48450 | 48450 | 48450 | 3 |
| 419 | 20250114 | 121800 | 7121284600 | 48350 | 48400 | 48450 | 48350 | 98 |
| 420 | 20250114 | 121700 | 7116537800 | 48400 | 48450 | 48500 | 48400 | 405 |
| 421 | 20250114 | 121600 | 7096921700 | 48450 | 48450 | 48500 | 48450 | 55 |
| 422 | 20250114 | 121500 | 7094254800 | 48450 | 48450 | 48500 | 48400 | 160 |
| 423 | 20250114 | 121400 | 7086497200 | 48500 | 48350 | 48500 | 48350 | 294 |
| 424 | 20250114 | 121300 | 7072257550 | 48350 | 48350 | 48350 | 48300 | 130 |
| 425 | 20250114 | 121200 | 7065974200 | 48400 | 48350 | 48400 | 48350 | 428 |
| 426 | 20250114 | 121100 | 7045279100 | 48350 | 48350 | 48400 | 48300 | 234 |
| 427 | 20250114 | 121000 | 7033965050 | 48400 | 48450 | 48450 | 48350 | 154 |
| 428 | 20250114 | 120900 | 7026510550 | 48450 | 48500 | 48500 | 48450 | 172 |
| 429 | 20250114 | 120800 | 7018170850 | 48550 | 48550 | 48600 | 48550 | 150 |
| 430 | 20250114 | 120700 | 7010888200 | 48550 | 48600 | 48600 | 48550 | 242 |
| 431 | 20250114 | 120600 | 6999130800 | 48600 | 48650 | 48650 | 48500 | 1214 |
| 432 | 20250114 | 120500 | 6940124000 | 48650 | 48600 | 48650 | 48600 | 542 |
| 433 | 20250114 | 120400 | 6913772800 | 48550 | 48550 | 48600 | 48550 | 56 |
| 434 | 20250114 | 120300 | 6911053800 | 48550 | 48550 | 48600 | 48550 | 308 |
| 435 | 20250114 | 120200 | 6896094450 | 48600 | 48600 | 48600 | 48500 | 602 |
| 436 | 20250114 | 120100 | 6866870000 | 48600 | 48500 | 48600 | 48500 | 948 |
| 437 | 20250114 | 120000 | 6820860800 | 48550 | 48300 | 48550 | 48250 | 1866 |
| 438 | 20250114 | 115900 | 6730504650 | 48300 | 48300 | 48300 | 48300 | 114 |
| 439 | 20250114 | 115800 | 6724998450 | 48300 | 48300 | 48300 | 48250 | 63 |
| 440 | 20250114 | 115700 | 6721956050 | 48300 | 48250 | 48300 | 48200 | 56 |
| 441 | 20250114 | 115600 | 6719253550 | 48250 | 48250 | 48250 | 48250 | 158 |
| 442 | 20250114 | 115500 | 6711630050 | 48200 | 48250 | 48250 | 48200 | 10 |
| 443 | 20250114 | 115400 | 6711147950 | 48200 | 48250 | 48300 | 48200 | 159 |
| 444 | 20250114 | 115300 | 6703476300 | 48200 | 48100 | 48200 | 48100 | 45 |
| 445 | 20250114 | 115200 | 6701308950 | 48150 | 48300 | 48300 | 48150 | 1123 |
| 446 | 20250114 | 115100 | 6647098350 | 48350 | 48300 | 48350 | 48300 | 3 |
| 447 | 20250114 | 115000 | 6646953350 | 48350 | 48400 | 48400 | 48300 | 448 |
| 448 | 20250114 | 114900 | 6625297950 | 48350 | 48350 | 48400 | 48350 | 1021 |
| 449 | 20250114 | 114800 | 6575926100 | 48350 | 48300 | 48350 | 48300 | 286 |
| 450 | 20250114 | 114700 | 6562104550 | 48300 | 48350 | 48350 | 48300 | 451 |
| 451 | 20250114 | 114600 | 6540316450 | 48350 | 48300 | 48350 | 48300 | 441 |
| 452 | 20250114 | 114500 | 6519012900 | 48300 | 48250 | 48300 | 48250 | 193 |
| 453 | 20250114 | 114400 | 6509693800 | 48300 | 48250 | 48300 | 48250 | 424 |
| 454 | 20250114 | 114300 | 6489218450 | 48300 | 48300 | 48300 | 48300 | 89 |
| 455 | 20250114 | 114200 | 6484919750 | 48250 | 48250 | 48300 | 48250 | 198 |
| 456 | 20250114 | 114100 | 6475364600 | 48250 | 48200 | 48300 | 48200 | 639 |
| 457 | 20250114 | 114000 | 6444525400 | 48200 | 48250 | 48250 | 48200 | 83 |
| 458 | 20250114 | 113900 | 6440521250 | 48250 | 48250 | 48250 | 48250 | 3 |
| 459 | 20250114 | 113800 | 6440376500 | 48250 | 48150 | 48250 | 48150 | 319 |
| 460 | 20250114 | 113700 | 6425002200 | 48200 | 48200 | 48200 | 48200 | 59 |
| 461 | 20250114 | 113600 | 6422158400 | 48200 | 48200 | 48200 | 48200 | 3 |
| 462 | 20250114 | 113500 | 6422013800 | 48100 | 48150 | 48250 | 48100 | 648 |
| 463 | 20250114 | 113400 | 6390783800 | 48150 | 48050 | 48150 | 48050 | 1104 |
| 464 | 20250114 | 113300 | 6337679850 | 48100 | 48000 | 48100 | 47950 | 2129 |
| 465 | 20250114 | 113200 | 6235307200 | 48000 | 47950 | 48000 | 47950 | 176 |
| 466 | 20250114 | 113100 | 6226863250 | 47950 | 48000 | 48000 | 47950 | 28 |
| 467 | 20250114 | 113000 | 6225519300 | 47950 | 47850 | 48000 | 47850 | 1581 |
| 468 | 20250114 | 112900 | 6149863700 | 47900 | 47900 | 47900 | 47900 | 133 |
| 469 | 20250114 | 112800 | 6143493000 | 47850 | 47950 | 47950 | 47850 | 608 |
| 470 | 20250114 | 112700 | 6114371450 | 47950 | 48050 | 48050 | 47950 | 929 |
| 471 | 20250114 | 112600 | 6069814500 | 47950 | 47950 | 47950 | 47900 | 1911 |
| 472 | 20250114 | 112500 | 5978182850 | 47900 | 47900 | 47950 | 47900 | 162 |
| 473 | 20250114 | 112400 | 5970420250 | 47900 | 48050 | 48050 | 47900 | 84 |
| 474 | 20250114 | 112300 | 5966392300 | 47900 | 48100 | 48100 | 47900 | 107 |
| 475 | 20250114 | 112200 | 5961247850 | 48150 | 47900 | 48150 | 47900 | 722 |
| 476 | 20250114 | 112100 | 5926641700 | 47900 | 47950 | 47950 | 47850 | 1919 |
| 477 | 20250114 | 112000 | 5834628050 | 48050 | 48150 | 48150 | 47850 | 2253 |
| 478 | 20250114 | 111900 | 5726544150 | 48150 | 48150 | 48200 | 48150 | 65 |
| 479 | 20250114 | 111800 | 5723412100 | 48200 | 48250 | 48250 | 48050 | 178 |
| 480 | 20250114 | 111700 | 5714838900 | 48250 | 48250 | 48300 | 48200 | 83 |
| 481 | 20250114 | 111600 | 5710835000 | 48250 | 48200 | 48250 | 48100 | 408 |
| 482 | 20250114 | 111500 | 5691165800 | 48200 | 48200 | 48200 | 48200 | 26 |
| 483 | 20250114 | 111400 | 5689912600 | 48250 | 48200 | 48250 | 48150 | 190 |
| 484 | 20250114 | 111300 | 5680753550 | 48150 | 48050 | 48200 | 48050 | 91 |
| 485 | 20250114 | 111200 | 5676374050 | 48100 | 48050 | 48100 | 48050 | 82 |
| 486 | 20250114 | 111100 | 5672429950 | 48000 | 48100 | 48200 | 48000 | 527 |
| 487 | 20250114 | 111000 | 5647115100 | 48000 | 48250 | 48300 | 48000 | 105 |
| 488 | 20250114 | 110900 | 5642054950 | 48250 | 48250 | 48300 | 48250 | 155 |
| 489 | 20250114 | 110800 | 5634573450 | 48250 | 48300 | 48300 | 48250 | 122 |
| 490 | 20250114 | 110700 | 5628683400 | 48250 | 48150 | 48250 | 48150 | 305 |
| 491 | 20250114 | 110600 | 5613981200 | 48150 | 48100 | 48150 | 48100 | 404 |
| 492 | 20250114 | 110500 | 5594540550 | 48100 | 47950 | 48100 | 47950 | 1335 |
| 493 | 20250114 | 110400 | 5530460150 | 48000 | 47900 | 48000 | 47800 | 999 |
| 494 | 20250114 | 110300 | 5482588300 | 47850 | 47850 | 47900 | 47850 | 26 |
| 495 | 20250114 | 110200 | 5481344100 | 47900 | 47900 | 48000 | 47750 | 1061 |
| 496 | 20250114 | 110100 | 5430474950 | 47750 | 47850 | 47950 | 47750 | 360 |
| 497 | 20250114 | 110000 | 5413254200 | 47850 | 48000 | 48000 | 47850 | 235 |
| 498 | 20250114 | 105900 | 5401987750 | 48000 | 48000 | 48000 | 47950 | 176 |
| 499 | 20250114 | 105800 | 5393540150 | 48000 | 47950 | 48000 | 47950 | 107 |
| 500 | 20250114 | 105700 | 5388409350 | 47900 | 47900 | 47900 | 47900 | 91 |
| 501 | 20250114 | 105600 | 5384050450 | 47950 | 47900 | 47950 | 47900 | 25 |
| 502 | 20250114 | 105500 | 5382851900 | 47900 | 47950 | 48000 | 47800 | 356 |
| 503 | 20250114 | 105400 | 5365809300 | 47950 | 48000 | 48000 | 47950 | 142 |
| 504 | 20250114 | 105300 | 5358998550 | 47950 | 47900 | 47950 | 47850 | 249 |
| 505 | 20250114 | 105200 | 5347075600 | 47850 | 47800 | 47850 | 47800 | 101 |
| 506 | 20250114 | 105100 | 5342245900 | 47850 | 47950 | 47950 | 47850 | 520 |
| 507 | 20250114 | 105000 | 5317336000 | 47950 | 47950 | 48000 | 47900 | 142 |
| 508 | 20250114 | 104900 | 5310526400 | 47950 | 47900 | 48000 | 47850 | 738 |
| 509 | 20250114 | 104800 | 5275127350 | 47950 | 47950 | 47950 | 47900 | 24 |
| 510 | 20250114 | 104700 | 5273977100 | 47950 | 47900 | 47950 | 47900 | 599 |
| 511 | 20250114 | 104600 | 5245282650 | 47900 | 47850 | 48000 | 47800 | 419 |
| 512 | 20250114 | 104500 | 5225209050 | 47900 | 47800 | 47900 | 47800 | 167 |
| 513 | 20250114 | 104400 | 5217214300 | 47750 | 47850 | 47850 | 47750 | 266 |
| 514 | 20250114 | 104300 | 5204503100 | 47850 | 48000 | 48050 | 47750 | 302 |
| 515 | 20250114 | 104200 | 5190047050 | 48000 | 47900 | 48050 | 47900 | 987 |
| 516 | 20250114 | 104100 | 5142670700 | 47950 | 47900 | 47950 | 47900 | 82 |
| 517 | 20250114 | 104000 | 5138739400 | 47900 | 48000 | 48000 | 47900 | 355 |
| 518 | 20250114 | 103900 | 5121711850 | 47950 | 47850 | 47950 | 47850 | 1510 |
| 519 | 20250114 | 103800 | 5049404300 | 47900 | 47800 | 47900 | 47800 | 226 |
| 520 | 20250114 | 103700 | 5038584400 | 47800 | 47800 | 47800 | 47600 | 280 |
| 521 | 20250114 | 103600 | 5025203800 | 47600 | 47750 | 47800 | 47600 | 864 |
| 522 | 20250114 | 103500 | 4983948250 | 47750 | 47600 | 47750 | 47600 | 1089 |
| 523 | 20250114 | 103400 | 4932024900 | 47600 | 47450 | 47600 | 47450 | 346 |
| 524 | 20250114 | 103300 | 4915567600 | 47450 | 47500 | 47500 | 47400 | 56 |
| 525 | 20250114 | 103200 | 4912910950 | 47450 | 47550 | 47550 | 47400 | 369 |
| 526 | 20250114 | 103100 | 4895380300 | 47550 | 47550 | 47550 | 47550 | 15 |
| 527 | 20250114 | 103000 | 4894667050 | 47600 | 47600 | 47600 | 47500 | 555 |
| 528 | 20250114 | 102900 | 4868274550 | 47600 | 47600 | 47600 | 47550 | 26 |
| 529 | 20250114 | 102800 | 4867037550 | 47600 | 47600 | 47600 | 47550 | 91 |
| 530 | 20250114 | 102700 | 4862708350 | 47550 | 47550 | 47550 | 47550 | 97 |
| 531 | 20250114 | 102600 | 4858096000 | 47550 | 47300 | 47550 | 47300 | 365 |
| 532 | 20250114 | 102500 | 4840772500 | 47300 | 47300 | 47350 | 47300 | 117 |
| 533 | 20250114 | 102400 | 4835238250 | 47300 | 47300 | 47350 | 47300 | 87 |
| 534 | 20250114 | 102300 | 4831122000 | 47300 | 47300 | 47300 | 47250 | 250 |
| 535 | 20250114 | 102200 | 4819301350 | 47300 | 47450 | 47450 | 47300 | 325 |
| 536 | 20250114 | 102100 | 4803901250 | 47500 | 47500 | 47500 | 47450 | 81 |
| 537 | 20250114 | 102000 | 4800057000 | 47450 | 47450 | 47450 | 47450 | 91 |
| 538 | 20250114 | 101900 | 4795739050 | 47550 | 47550 | 47600 | 47450 | 54 |
| 539 | 20250114 | 101800 | 4793174600 | 47550 | 47500 | 47600 | 47500 | 81 |
| 540 | 20250114 | 101700 | 4789324300 | 47400 | 47400 | 47450 | 47250 | 560 |
| 541 | 20250114 | 101600 | 4762812500 | 47450 | 47550 | 47550 | 47450 | 235 |
| 542 | 20250114 | 101500 | 4751654850 | 47550 | 47550 | 47550 | 47500 | 97 |
| 543 | 20250114 | 101400 | 4747042600 | 47550 | 47350 | 47550 | 47250 | 1087 |
| 544 | 20250114 | 101300 | 4695506900 | 47350 | 47300 | 47400 | 47300 | 338 |
| 545 | 20250114 | 101200 | 4679515450 | 47300 | 47450 | 47450 | 47300 | 327 |
| 546 | 20250114 | 101100 | 4664028350 | 47550 | 47550 | 47550 | 47400 | 423 |
| 547 | 20250114 | 101000 | 4643970400 | 47550 | 47550 | 47600 | 47400 | 240 |
| 548 | 20250114 | 100900 | 4632565200 | 47550 | 47500 | 47550 | 47400 | 446 |
| 549 | 20250114 | 100800 | 4611385400 | 47400 | 47400 | 47400 | 47400 | 172 |
| 550 | 20250114 | 100700 | 4603232600 | 47350 | 47400 | 47400 | 47300 | 686 |
| 551 | 20250114 | 100600 | 4570769900 | 47500 | 47450 | 47500 | 47350 | 165 |
| 552 | 20250114 | 100500 | 4562946550 | 47500 | 47550 | 47550 | 47400 | 408 |
| 553 | 20250114 | 100400 | 4543573400 | 47500 | 47550 | 47550 | 47500 | 52 |
| 554 | 20250114 | 100300 | 4541103000 | 47550 | 47600 | 47600 | 47450 | 196 |
| 555 | 20250114 | 100200 | 4531791400 | 47600 | 47600 | 47600 | 47450 | 155 |
| 556 | 20250114 | 100100 | 4524430400 | 47500 | 47600 | 47650 | 47250 | 965 |
| 557 | 20250114 | 100000 | 4478569200 | 47500 | 47650 | 47700 | 47000 | 4242 |
| 558 | 20250114 | 095900 | 4277442050 | 47650 | 47900 | 48000 | 47650 | 2100 |
| 559 | 20250114 | 095800 | 4177154500 | 47950 | 48050 | 48050 | 47900 | 419 |
| 560 | 20250114 | 095700 | 4157066450 | 48050 | 48000 | 48050 | 48000 | 105 |
| 561 | 20250114 | 095600 | 4152021650 | 48000 | 47900 | 48100 | 47900 | 518 |
| 562 | 20250114 | 095500 | 4127170450 | 47900 | 47950 | 47950 | 47900 | 103 |
| 563 | 20250114 | 095400 | 4122234500 | 47850 | 48000 | 48000 | 47850 | 356 |
| 564 | 20250114 | 095300 | 4105167650 | 48000 | 48000 | 48050 | 47950 | 254 |
| 565 | 20250114 | 095200 | 4092976800 | 48050 | 47950 | 48050 | 47950 | 690 |
| 566 | 20250114 | 095100 | 4059870350 | 47950 | 48100 | 48150 | 47950 | 986 |
| 567 | 20250114 | 095000 | 4012522150 | 48150 | 48050 | 48150 | 48000 | 1215 |
| 568 | 20250114 | 094900 | 3954141800 | 48050 | 48050 | 48100 | 48050 | 410 |
| 569 | 20250114 | 094800 | 3934440500 | 48050 | 47950 | 48100 | 47950 | 507 |
| 570 | 20250114 | 094700 | 3910057700 | 48150 | 48250 | 48250 | 47750 | 2308 |
| 571 | 20250114 | 094600 | 3799275850 | 48250 | 48300 | 48350 | 48150 | 988 |
| 572 | 20250114 | 094500 | 3751648850 | 48250 | 48350 | 48350 | 48200 | 963 |
| 573 | 20250114 | 094400 | 3705154450 | 48350 | 48450 | 48450 | 48350 | 453 |
| 574 | 20250114 | 094300 | 3683231250 | 48500 | 48550 | 48600 | 48400 | 1676 |
| 575 | 20250114 | 094200 | 3601974850 | 48550 | 48750 | 48800 | 48550 | 1441 |
| 576 | 20250114 | 094100 | 3531893450 | 48800 | 48750 | 48800 | 48650 | 1129 |
| 577 | 20250114 | 094000 | 3476891500 | 48800 | 48700 | 48900 | 48700 | 3310 |
| 578 | 20250114 | 093900 | 3315420800 | 48650 | 48600 | 48700 | 48550 | 568 |
| 579 | 20250114 | 093800 | 3287821950 | 48600 | 48400 | 48600 | 48400 | 394 |
| 580 | 20250114 | 093700 | 3268717800 | 48400 | 48450 | 48450 | 48350 | 947 |
| 581 | 20250114 | 093600 | 3222853750 | 48500 | 48650 | 48750 | 48500 | 2276 |
| 582 | 20250114 | 093500 | 3112160900 | 48650 | 48750 | 48900 | 48650 | 3851 |
| 583 | 20250114 | 093400 | 2924340550 | 48750 | 48650 | 48850 | 48600 | 4623 |
| 584 | 20250114 | 093300 | 2699120450 | 48600 | 48350 | 48650 | 48300 | 4326 |
| 585 | 20250114 | 093200 | 2489432750 | 48350 | 48050 | 48450 | 48050 | 3595 |
| 586 | 20250114 | 093100 | 2315966600 | 48000 | 47950 | 48000 | 47950 | 678 |
| 587 | 20250114 | 093000 | 2283430650 | 47950 | 47900 | 48000 | 47900 | 229 |
| 588 | 20250114 | 092900 | 2272454050 | 47900 | 47850 | 48000 | 47850 | 605 |
| 589 | 20250114 | 092800 | 2243457450 | 47850 | 47900 | 48000 | 47850 | 325 |
| 590 | 20250114 | 092700 | 2227890050 | 47900 | 47950 | 48000 | 47900 | 1284 |
| 591 | 20250114 | 092600 | 2166331750 | 47850 | 47750 | 47900 | 47750 | 554 |
| 592 | 20250114 | 092500 | 2139847300 | 47750 | 47800 | 47800 | 47700 | 271 |
| 593 | 20250114 | 092400 | 2126918550 | 47750 | 47900 | 47900 | 47750 | 693 |
| 594 | 20250114 | 092300 | 2093776000 | 47900 | 47850 | 47900 | 47800 | 334 |
| 595 | 20250114 | 092200 | 2077786000 | 47800 | 47950 | 47950 | 47750 | 1095 |
| 596 | 20250114 | 092100 | 2025411600 | 47900 | 47950 | 48000 | 47850 | 2636 |
| 597 | 20250114 | 092000 | 1899047500 | 47950 | 47800 | 48000 | 47800 | 1093 |
| 598 | 20250114 | 091900 | 1846658450 | 47800 | 47700 | 47850 | 47650 | 1612 |
| 599 | 20250114 | 091800 | 1769668500 | 47700 | 47750 | 47800 | 47500 | 675 |
| 600 | 20250114 | 091700 | 1737436700 | 47750 | 47600 | 47800 | 47600 | 244 |
| 601 | 20250114 | 091600 | 1725785200 | 47650 | 47500 | 47650 | 47400 | 365 |
| 602 | 20250114 | 091500 | 1708423650 | 47500 | 47500 | 47600 | 47300 | 2329 |
| 603 | 20250114 | 091400 | 1598058650 | 47500 | 47400 | 47700 | 47400 | 750 |
| 604 | 20250114 | 091300 | 1562475500 | 47400 | 47650 | 47700 | 47400 | 811 |
| 605 | 20250114 | 091200 | 1523979900 | 47650 | 47950 | 47950 | 47600 | 2013 |
| 606 | 20250114 | 091100 | 1427784250 | 47950 | 47750 | 47950 | 47700 | 1121 |
| 607 | 20250114 | 091000 | 1374181050 | 47750 | 47100 | 47750 | 47050 | 3259 |
| 608 | 20250114 | 090900 | 1219663700 | 47100 | 47050 | 47150 | 46800 | 783 |
| 609 | 20250114 | 090800 | 1182906600 | 46850 | 47100 | 47100 | 46750 | 3000 |
| 610 | 20250114 | 090700 | 1042094900 | 47050 | 46900 | 47150 | 46900 | 2092 |
| 611 | 20250114 | 090600 | 943892400 | 46900 | 47100 | 47150 | 46800 | 3835 |
| 612 | 20250114 | 090500 | 763702250 | 47100 | 47300 | 47550 | 47100 | 1525 |
| 613 | 20250114 | 090400 | 691566000 | 47350 | 47700 | 47850 | 47350 | 3174 |
| 614 | 20250114 | 090300 | 540858950 | 47650 | 47650 | 47750 | 47550 | 1329 |
| 615 | 20250114 | 090200 | 477510050 | 47650 | 47750 | 47750 | 47500 | 2148 |
| 616 | 20250114 | 090100 | 375187800 | 47750 | 47550 | 47850 | 47500 | 659 |
| 617 | 20250114 | 090000 | 343770550 | 47500 | 48000 | 48000 | 47450 | 7052 |