35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 192700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 114592 |
| 3 | 20250114 | 192600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20250114 | 192500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20250114 | 192400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20250114 | 192300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20250114 | 192200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20250114 | 192100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20250114 | 192000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20250114 | 191900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20250114 | 191800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20250114 | 191700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20250114 | 191600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20250114 | 191500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20250114 | 191400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20250114 | 191300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20250114 | 191200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20250114 | 191100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20250114 | 191000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20250114 | 190900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20250114 | 190800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20250114 | 190700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20250114 | 190600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20250114 | 190500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20250114 | 190400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20250114 | 190300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20250114 | 190200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20250114 | 190100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20250114 | 190000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20250114 | 185900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20250114 | 185800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20250114 | 185700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 114592 |
| 33 | 20250114 | 185600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20250114 | 185500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20250114 | 185400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20250114 | 185300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20250114 | 185200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20250114 | 185100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20250114 | 185000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20250114 | 184900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20250114 | 184800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20250114 | 184700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20250114 | 184600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20250114 | 184500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20250114 | 184400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20250114 | 184300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20250114 | 184200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20250114 | 184100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20250114 | 184000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20250114 | 183900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20250114 | 183800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20250114 | 183700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20250114 | 183600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20250114 | 183500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20250114 | 183400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20250114 | 183300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20250114 | 183200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20250114 | 183100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20250114 | 183000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20250114 | 182900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20250114 | 182800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20250114 | 182700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 114592 |
| 63 | 20250114 | 182600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20250114 | 182500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20250114 | 182400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20250114 | 182300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20250114 | 182200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20250114 | 182100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20250114 | 182000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20250114 | 181900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20250114 | 181800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20250114 | 181700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20250114 | 181600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20250114 | 181500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20250114 | 181400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20250114 | 181300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20250114 | 181200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20250114 | 181100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20250114 | 181000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20250114 | 180900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20250114 | 180800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20250114 | 180700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20250114 | 180600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20250114 | 180500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20250114 | 180400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20250114 | 180300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20250114 | 180200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20250114 | 180100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20250114 | 180000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20250114 | 175900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20250114 | 175800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20250114 | 175700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 114592 |
| 93 | 20250114 | 175600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20250114 | 175500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20250114 | 175400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20250114 | 175300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20250114 | 175200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20250114 | 175100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20250114 | 175000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20250114 | 174900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20250114 | 174800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20250114 | 174700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20250114 | 174600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20250114 | 174500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20250114 | 174400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20250114 | 174300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20250114 | 174200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20250114 | 174100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20250114 | 174000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20250114 | 173900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20250114 | 173800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20250114 | 173700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20250114 | 173600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20250114 | 173500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20250114 | 173400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20250114 | 173300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20250114 | 173200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20250114 | 173100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20250114 | 173000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20250114 | 172900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20250114 | 172800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20250114 | 172700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 114592 |
| 123 | 20250114 | 172600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20250114 | 172500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20250114 | 172400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20250114 | 172300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20250114 | 172200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20250114 | 172100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20250114 | 172000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20250114 | 171900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20250114 | 171800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20250114 | 171700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20250114 | 171600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20250114 | 171500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20250114 | 171400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20250114 | 171300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20250114 | 171200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20250114 | 171100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20250114 | 171000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20250114 | 170900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20250114 | 170800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20250114 | 170700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20250114 | 170600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20250114 | 170500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20250114 | 170400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20250114 | 170300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20250114 | 170200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20250114 | 170100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20250114 | 170000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20250114 | 165900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20250114 | 165800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20250114 | 165700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 114592 |
| 153 | 20250114 | 165600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20250114 | 165500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20250114 | 165400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20250114 | 165300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20250114 | 165200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20250114 | 165100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20250114 | 165000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20250114 | 164900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20250114 | 164800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20250114 | 164700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20250114 | 164600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20250114 | 164500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20250114 | 164400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20250114 | 164300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20250114 | 164200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20250114 | 164100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20250114 | 164000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20250114 | 163900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20250114 | 163800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20250114 | 163700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20250114 | 163600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20250114 | 163500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20250114 | 163400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20250114 | 163300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20250114 | 163200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20250114 | 163100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20250114 | 163000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20250114 | 162900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20250114 | 162800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20250114 | 162700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 114592 |
| 183 | 20250114 | 162600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20250114 | 162500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20250114 | 162400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20250114 | 162300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20250114 | 162200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20250114 | 162100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20250114 | 162000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20250114 | 161900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20250114 | 161800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20250114 | 161700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20250114 | 161600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20250114 | 161500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20250114 | 161400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20250114 | 161300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20250114 | 161200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20250114 | 161100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20250114 | 161000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20250114 | 160900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20250114 | 160800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20250114 | 160700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20250114 | 160600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20250114 | 160500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20250114 | 160400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20250114 | 160300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20250114 | 160200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20250114 | 160100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20250114 | 160000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20250114 | 155900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20250114 | 155800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20250114 | 155700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 114592 |
| 213 | 20250114 | 155600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20250114 | 155500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20250114 | 155400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20250114 | 155300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20250114 | 155200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20250114 | 155100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20250114 | 155000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20250114 | 154900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20250114 | 154800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20250114 | 154700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20250114 | 154600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20250114 | 154500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20250114 | 154400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20250114 | 154300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20250114 | 154200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20250114 | 154100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20250114 | 154000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20250114 | 153900 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20250114 | 153800 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20250114 | 153700 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20250114 | 153600 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20250114 | 153500 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20250114 | 153400 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20250114 | 153300 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20250114 | 153200 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20250114 | 153100 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20250114 | 153000 | 585427089150 | 47950 | 47950 | 47950 | 47950 | 114592 |
| 240 | 20250114 | 152900 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20250114 | 152800 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20250114 | 152700 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 243 | 20250114 | 152600 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20250114 | 152500 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20250114 | 152400 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20250114 | 152300 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20250114 | 152200 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20250114 | 152100 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20250114 | 152000 | 579932402750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20250114 | 151900 | 579932402750 | 47950 | 47950 | 48000 | 47900 | 21420 |
| 251 | 20250114 | 151800 | 578905594250 | 47900 | 47900 | 48000 | 47900 | 15200 |
| 252 | 20250114 | 151700 | 578176893000 | 47950 | 47950 | 48000 | 47900 | 23121 |
| 253 | 20250114 | 151600 | 577068054100 | 48000 | 47950 | 48000 | 47950 | 11764 |
| 254 | 20250114 | 151500 | 576503574200 | 48000 | 48000 | 48000 | 47950 | 21820 |
| 255 | 20250114 | 151400 | 575456879850 | 48000 | 48000 | 48050 | 47950 | 11284 |
| 256 | 20250114 | 151300 | 574915197550 | 48000 | 48050 | 48050 | 47950 | 11088 |
| 257 | 20250114 | 151200 | 574382947950 | 48000 | 47950 | 48050 | 47950 | 29547 |
| 258 | 20250114 | 151100 | 572964917150 | 47950 | 48000 | 48000 | 47950 | 9918 |
| 259 | 20250114 | 151000 | 572488960350 | 48000 | 47900 | 48000 | 47900 | 13876 |
| 260 | 20250114 | 150900 | 571823726850 | 47950 | 47900 | 47950 | 47850 | 8678 |
| 261 | 20250114 | 150800 | 571408046450 | 47900 | 47850 | 47900 | 47850 | 5876 |
| 262 | 20250114 | 150700 | 571126695600 | 47850 | 47900 | 47900 | 47850 | 5871 |
| 263 | 20250114 | 150600 | 570845602000 | 47900 | 47750 | 47950 | 47750 | 12809 |
| 264 | 20250114 | 150500 | 570232753450 | 47750 | 47800 | 47800 | 47700 | 26815 |
| 265 | 20250114 | 150400 | 568951959000 | 47800 | 47800 | 47800 | 47750 | 10509 |
| 266 | 20250114 | 150300 | 568450011300 | 47750 | 47850 | 47850 | 47750 | 9998 |
| 267 | 20250114 | 150200 | 567972370150 | 47800 | 47850 | 47850 | 47800 | 9230 |
| 268 | 20250114 | 150100 | 567531130800 | 47850 | 47950 | 47950 | 47800 | 12050 |
| 269 | 20250114 | 150000 | 566954209800 | 47950 | 47950 | 47950 | 47900 | 6233 |
| 270 | 20250114 | 145900 | 566655483650 | 47900 | 47850 | 47950 | 47800 | 20538 |
| 271 | 20250114 | 145800 | 565672607600 | 47800 | 47800 | 47850 | 47800 | 5300 |
| 272 | 20250114 | 145700 | 565419248750 | 47800 | 47850 | 47850 | 47800 | 5489 |
| 273 | 20250114 | 145600 | 565156747600 | 47800 | 47800 | 47900 | 47800 | 11357 |
| 274 | 20250114 | 145500 | 564613291100 | 47850 | 47850 | 47900 | 47800 | 12964 |
| 275 | 20250114 | 145400 | 563993187800 | 47900 | 47900 | 47900 | 47850 | 3880 |
| 276 | 20250114 | 145300 | 563807463150 | 47900 | 47850 | 47900 | 47850 | 3880 |
| 277 | 20250114 | 145200 | 563621687650 | 47850 | 47950 | 47950 | 47850 | 7701 |
| 278 | 20250114 | 145100 | 563252959200 | 47950 | 48000 | 48000 | 47900 | 8021 |
| 279 | 20250114 | 145000 | 562868323200 | 48000 | 47800 | 48000 | 47800 | 29795 |
| 280 | 20250114 | 144900 | 561441579150 | 47850 | 47800 | 47850 | 47800 | 4644 |
| 281 | 20250114 | 144800 | 561219534850 | 47850 | 47900 | 47900 | 47800 | 8008 |
| 282 | 20250114 | 144700 | 560836442650 | 47900 | 47800 | 47950 | 47800 | 14934 |
| 283 | 20250114 | 144600 | 560121352850 | 47850 | 47850 | 47900 | 47800 | 7149 |
| 284 | 20250114 | 144500 | 559779405000 | 47850 | 47750 | 47850 | 47750 | 10322 |
| 285 | 20250114 | 144400 | 559286259650 | 47750 | 47850 | 47850 | 47750 | 17031 |
| 286 | 20250114 | 144300 | 558472206150 | 47800 | 47850 | 47850 | 47800 | 6875 |
| 287 | 20250114 | 144200 | 558143397100 | 47850 | 47850 | 47850 | 47800 | 4244 |
| 288 | 20250114 | 144100 | 557940378450 | 47850 | 47800 | 47850 | 47750 | 5561 |
| 289 | 20250114 | 144000 | 557674512750 | 47750 | 47800 | 47850 | 47750 | 9456 |
| 290 | 20250114 | 143900 | 557222515150 | 47850 | 47800 | 47850 | 47750 | 8656 |
| 291 | 20250114 | 143800 | 556808833900 | 47750 | 47750 | 47800 | 47700 | 8812 |
| 292 | 20250114 | 143700 | 556388074500 | 47700 | 47650 | 47800 | 47600 | 17347 |
| 293 | 20250114 | 143600 | 555560579800 | 47600 | 47700 | 47700 | 47600 | 7575 |
| 294 | 20250114 | 143500 | 555199670650 | 47650 | 47700 | 47700 | 47600 | 14681 |
| 295 | 20250114 | 143400 | 554500404300 | 47700 | 47750 | 47750 | 47650 | 6122 |
| 296 | 20250114 | 143300 | 554208400650 | 47750 | 47600 | 47800 | 47600 | 23227 |
| 297 | 20250114 | 143200 | 553100998550 | 47600 | 47550 | 47700 | 47500 | 28938 |
| 298 | 20250114 | 143100 | 551723859150 | 47550 | 47650 | 47700 | 47550 | 37517 |
| 299 | 20250114 | 143000 | 549937407750 | 47650 | 47750 | 47750 | 47650 | 9415 |
| 300 | 20250114 | 142900 | 549488371300 | 47700 | 47700 | 47800 | 47700 | 5668 |
| 301 | 20250114 | 142800 | 549217782500 | 47700 | 47700 | 47800 | 47700 | 3827 |
| 302 | 20250114 | 142700 | 549035072500 | 47700 | 47750 | 47800 | 47700 | 11701 |
| 303 | 20250114 | 142600 | 548476097800 | 47750 | 47700 | 47800 | 47700 | 35539 |
| 304 | 20250114 | 142500 | 546780164100 | 47700 | 47700 | 47800 | 47700 | 15909 |
| 305 | 20250114 | 142400 | 546020735500 | 47750 | 47850 | 47850 | 47700 | 24097 |
| 306 | 20250114 | 142300 | 544869922300 | 47800 | 47850 | 47850 | 47800 | 7064 |
| 307 | 20250114 | 142200 | 544532247150 | 47800 | 47850 | 47900 | 47800 | 10707 |
| 308 | 20250114 | 142100 | 544020093100 | 47850 | 47850 | 47900 | 47800 | 10514 |
| 309 | 20250114 | 142000 | 543517031550 | 47850 | 47900 | 47950 | 47800 | 18350 |
| 310 | 20250114 | 141900 | 542638359350 | 47900 | 47900 | 47950 | 47850 | 10905 |
| 311 | 20250114 | 141800 | 542116406450 | 47900 | 47950 | 47950 | 47850 | 12373 |
| 312 | 20250114 | 141700 | 541523733500 | 47900 | 47900 | 47950 | 47900 | 1831 |
| 313 | 20250114 | 141600 | 541436004250 | 47950 | 48000 | 48000 | 47900 | 13828 |
| 314 | 20250114 | 141500 | 540772878100 | 48000 | 48000 | 48000 | 47950 | 3223 |
| 315 | 20250114 | 141400 | 540618274550 | 48000 | 47950 | 48000 | 47950 | 3164 |
| 316 | 20250114 | 141300 | 540466487550 | 47950 | 48000 | 48000 | 47950 | 2571 |
| 317 | 20250114 | 141200 | 540343196300 | 48000 | 47950 | 48050 | 47950 | 3809 |
| 318 | 20250114 | 141100 | 540160423450 | 48000 | 47900 | 48050 | 47900 | 10003 |
| 319 | 20250114 | 141000 | 539680497950 | 47950 | 47900 | 47950 | 47900 | 4379 |
| 320 | 20250114 | 140900 | 539470660800 | 47900 | 47900 | 47950 | 47850 | 8422 |
| 321 | 20250114 | 140800 | 539067330200 | 47900 | 47950 | 47950 | 47900 | 3025 |
| 322 | 20250114 | 140700 | 538922410850 | 47950 | 48050 | 48050 | 47950 | 11353 |
| 323 | 20250114 | 140600 | 538377557900 | 48000 | 48100 | 48100 | 48000 | 4971 |
| 324 | 20250114 | 140500 | 538138712700 | 48050 | 48000 | 48100 | 48000 | 6503 |
| 325 | 20250114 | 140400 | 537826195750 | 48000 | 48000 | 48100 | 48000 | 5687 |
| 326 | 20250114 | 140300 | 537552945300 | 48050 | 48000 | 48050 | 48000 | 1785 |
| 327 | 20250114 | 140200 | 537467225450 | 48000 | 48100 | 48100 | 48000 | 3872 |
| 328 | 20250114 | 140100 | 537281154350 | 48100 | 48100 | 48150 | 48050 | 10604 |
| 329 | 20250114 | 140000 | 536771166800 | 48100 | 48100 | 48200 | 48050 | 19209 |
| 330 | 20250114 | 135900 | 535846482050 | 48050 | 48050 | 48100 | 48050 | 4814 |
| 331 | 20250114 | 135800 | 535615053400 | 48050 | 47850 | 48100 | 47850 | 27546 |
| 332 | 20250114 | 135700 | 534292307400 | 47850 | 47900 | 47900 | 47850 | 6415 |
| 333 | 20250114 | 135600 | 533985061200 | 47900 | 47900 | 47950 | 47850 | 4690 |
| 334 | 20250114 | 135500 | 533760449150 | 47900 | 47850 | 48000 | 47800 | 9257 |
| 335 | 20250114 | 135400 | 533316982800 | 47800 | 47850 | 47900 | 47800 | 10331 |
| 336 | 20250114 | 135300 | 532822752100 | 47900 | 47850 | 47900 | 47850 | 5220 |
| 337 | 20250114 | 135200 | 532572911650 | 47850 | 47850 | 47900 | 47750 | 30276 |
| 338 | 20250114 | 135100 | 531125033200 | 47900 | 47900 | 47900 | 47850 | 7492 |
| 339 | 20250114 | 135000 | 530766426500 | 47900 | 47800 | 47900 | 47800 | 4259 |
| 340 | 20250114 | 134900 | 530562631900 | 47800 | 47800 | 47850 | 47800 | 3213 |
| 341 | 20250114 | 134800 | 530408940500 | 47850 | 47950 | 47950 | 47800 | 8184 |
| 342 | 20250114 | 134700 | 530017395200 | 47900 | 47950 | 48000 | 47900 | 5745 |
| 343 | 20250114 | 134600 | 529741932900 | 48000 | 48000 | 48050 | 47950 | 6769 |
| 344 | 20250114 | 134500 | 529416986450 | 48000 | 48150 | 48150 | 48000 | 11344 |
| 345 | 20250114 | 134400 | 528871448550 | 48150 | 48100 | 48150 | 48050 | 5328 |
| 346 | 20250114 | 134300 | 528615133850 | 48050 | 48100 | 48100 | 48050 | 8256 |
| 347 | 20250114 | 134200 | 528218114850 | 48150 | 48050 | 48150 | 48050 | 17182 |
| 348 | 20250114 | 134100 | 527391525900 | 48100 | 47800 | 48150 | 47750 | 28135 |
| 349 | 20250114 | 134000 | 526041995750 | 47750 | 47750 | 47800 | 47700 | 13055 |
| 350 | 20250114 | 133900 | 525418557850 | 47750 | 47800 | 47850 | 47750 | 11317 |
| 351 | 20250114 | 133800 | 524877605400 | 47850 | 47800 | 47850 | 47750 | 11471 |
| 352 | 20250114 | 133700 | 524329212400 | 47750 | 47950 | 48000 | 47750 | 17156 |
| 353 | 20250114 | 133600 | 523508126400 | 47950 | 48050 | 48100 | 47950 | 19304 |
| 354 | 20250114 | 133500 | 522581053000 | 48100 | 48150 | 48150 | 48000 | 21902 |
| 355 | 20250114 | 133400 | 521528239300 | 48150 | 48050 | 48150 | 48000 | 14641 |
| 356 | 20250114 | 133300 | 520824570450 | 48000 | 48050 | 48050 | 48000 | 4632 |
| 357 | 20250114 | 133200 | 520602128850 | 48050 | 48050 | 48050 | 48000 | 16818 |
| 358 | 20250114 | 133100 | 519794100250 | 48050 | 47900 | 48050 | 47900 | 18635 |
| 359 | 20250114 | 133000 | 518900061500 | 47950 | 47750 | 47950 | 47750 | 19718 |
| 360 | 20250114 | 132900 | 517956507050 | 47800 | 47700 | 47850 | 47700 | 14541 |
| 361 | 20250114 | 132800 | 517262071600 | 47700 | 47700 | 47750 | 47650 | 15416 |
| 362 | 20250114 | 132700 | 516526681350 | 47700 | 47900 | 47900 | 47700 | 36222 |
| 363 | 20250114 | 132600 | 514795194000 | 47900 | 47850 | 47900 | 47800 | 9353 |
| 364 | 20250114 | 132500 | 514347745650 | 47850 | 47700 | 47900 | 47700 | 26474 |
| 365 | 20250114 | 132400 | 513081903200 | 47700 | 47900 | 47950 | 47700 | 74372 |
| 366 | 20250114 | 132300 | 509527539600 | 47900 | 47900 | 47950 | 47900 | 33287 |
| 367 | 20250114 | 132200 | 507932996050 | 47900 | 48150 | 48200 | 47900 | 105527 |
| 368 | 20250114 | 132100 | 502866309050 | 48150 | 48200 | 48250 | 48150 | 17762 |
| 369 | 20250114 | 132000 | 502010590400 | 48200 | 48250 | 48250 | 48200 | 5015 |
| 370 | 20250114 | 131900 | 501768707100 | 48200 | 48200 | 48300 | 48150 | 22735 |
| 371 | 20250114 | 131800 | 500672390850 | 48200 | 48200 | 48200 | 48150 | 10392 |
| 372 | 20250114 | 131700 | 500171765150 | 48200 | 48200 | 48250 | 48100 | 32991 |
| 373 | 20250114 | 131600 | 498582870250 | 48200 | 48400 | 48400 | 48200 | 43021 |
| 374 | 20250114 | 131500 | 496505521850 | 48350 | 48400 | 48450 | 48350 | 6798 |
| 375 | 20250114 | 131400 | 496176624650 | 48400 | 48400 | 48450 | 48350 | 5839 |
| 376 | 20250114 | 131300 | 495893999450 | 48450 | 48350 | 48450 | 48300 | 8490 |
| 377 | 20250114 | 131200 | 495483223200 | 48350 | 48350 | 48400 | 48300 | 10310 |
| 378 | 20250114 | 131100 | 494984805400 | 48350 | 48450 | 48450 | 48300 | 19613 |
| 379 | 20250114 | 131000 | 494036236150 | 48450 | 48450 | 48450 | 48400 | 4670 |
| 380 | 20250114 | 130900 | 493810101650 | 48400 | 48450 | 48450 | 48400 | 8159 |
| 381 | 20250114 | 130800 | 493415049100 | 48400 | 48500 | 48500 | 48400 | 9185 |
| 382 | 20250114 | 130700 | 492970103650 | 48450 | 48500 | 48500 | 48450 | 3583 |
| 383 | 20250114 | 130600 | 492796471200 | 48500 | 48650 | 48700 | 48450 | 20432 |
| 384 | 20250114 | 130500 | 491803781050 | 48600 | 48600 | 48650 | 48600 | 3192 |
| 385 | 20250114 | 130400 | 491648522500 | 48650 | 48650 | 48650 | 48600 | 4984 |
| 386 | 20250114 | 130300 | 491406149700 | 48650 | 48650 | 48650 | 48600 | 3353 |
| 387 | 20250114 | 130200 | 491243102600 | 48600 | 48450 | 48750 | 48450 | 25951 |
| 388 | 20250114 | 130100 | 489981350100 | 48500 | 48450 | 48500 | 48450 | 3370 |
| 389 | 20250114 | 130000 | 489817989050 | 48500 | 48550 | 48550 | 48450 | 6295 |
| 390 | 20250114 | 125900 | 489512618400 | 48500 | 48500 | 48550 | 48450 | 3829 |
| 391 | 20250114 | 125800 | 489326880950 | 48450 | 48450 | 48500 | 48400 | 10747 |
| 392 | 20250114 | 125700 | 488806337850 | 48400 | 48500 | 48500 | 48400 | 8045 |
| 393 | 20250114 | 125600 | 488416555800 | 48500 | 48500 | 48550 | 48450 | 6362 |
| 394 | 20250114 | 125500 | 488108034100 | 48500 | 48500 | 48550 | 48500 | 2687 |
| 395 | 20250114 | 125400 | 487977621050 | 48500 | 48550 | 48600 | 48500 | 4836 |
| 396 | 20250114 | 125300 | 487742886550 | 48600 | 48550 | 48600 | 48550 | 2860 |
| 397 | 20250114 | 125200 | 487603956500 | 48550 | 48550 | 48600 | 48500 | 3839 |
| 398 | 20250114 | 125100 | 487417591150 | 48550 | 48600 | 48650 | 48550 | 5530 |
| 399 | 20250114 | 125000 | 487148871200 | 48600 | 48650 | 48700 | 48600 | 5730 |
| 400 | 20250114 | 124900 | 486870100800 | 48650 | 48700 | 48700 | 48600 | 12690 |
| 401 | 20250114 | 124800 | 486252747250 | 48700 | 48650 | 48700 | 48650 | 2623 |
| 402 | 20250114 | 124700 | 486125061450 | 48650 | 48650 | 48700 | 48650 | 3739 |
| 403 | 20250114 | 124600 | 485943093800 | 48650 | 48650 | 48700 | 48650 | 1729 |
| 404 | 20250114 | 124500 | 485858947300 | 48650 | 48600 | 48700 | 48600 | 3955 |
| 405 | 20250114 | 124400 | 485666463400 | 48600 | 48650 | 48700 | 48600 | 4076 |
| 406 | 20250114 | 124300 | 485468184650 | 48700 | 48650 | 48700 | 48600 | 4471 |
| 407 | 20250114 | 124200 | 485250706550 | 48650 | 48700 | 48700 | 48600 | 11572 |
| 408 | 20250114 | 124100 | 484687869900 | 48700 | 48650 | 48700 | 48650 | 3152 |
| 409 | 20250114 | 124000 | 484534416150 | 48650 | 48700 | 48750 | 48650 | 7196 |
| 410 | 20250114 | 123900 | 484183968150 | 48750 | 48750 | 48800 | 48700 | 19181 |
| 411 | 20250114 | 123800 | 483248943200 | 48700 | 48700 | 48750 | 48700 | 8236 |
| 412 | 20250114 | 123700 | 482847474350 | 48750 | 48600 | 48750 | 48600 | 19376 |
| 413 | 20250114 | 123600 | 481903990000 | 48600 | 48600 | 48650 | 48550 | 6904 |
| 414 | 20250114 | 123500 | 481568546100 | 48600 | 48500 | 48600 | 48500 | 7796 |
| 415 | 20250114 | 123400 | 481189871150 | 48450 | 48400 | 48500 | 48350 | 8199 |
| 416 | 20250114 | 123300 | 480792593150 | 48400 | 48450 | 48450 | 48350 | 7180 |
| 417 | 20250114 | 123200 | 480445134000 | 48450 | 48500 | 48500 | 48400 | 15467 |
| 418 | 20250114 | 123100 | 479695395250 | 48500 | 48350 | 48500 | 48350 | 20269 |
| 419 | 20250114 | 123000 | 478714638650 | 48350 | 48450 | 48450 | 48350 | 11134 |
| 420 | 20250114 | 122900 | 478175948950 | 48450 | 48400 | 48450 | 48400 | 4575 |
| 421 | 20250114 | 122800 | 477954479450 | 48400 | 48450 | 48500 | 48400 | 20596 |
| 422 | 20250114 | 122700 | 476957224650 | 48450 | 48550 | 48600 | 48450 | 24807 |
| 423 | 20250114 | 122600 | 475754244750 | 48550 | 48550 | 48600 | 48550 | 11188 |
| 424 | 20250114 | 122500 | 475211006950 | 48550 | 48700 | 48700 | 48550 | 18613 |
| 425 | 20250114 | 122400 | 474306136250 | 48700 | 48650 | 48700 | 48650 | 3628 |
| 426 | 20250114 | 122300 | 474129618100 | 48700 | 48650 | 48700 | 48650 | 10467 |
| 427 | 20250114 | 122200 | 473620347400 | 48650 | 48650 | 48700 | 48650 | 8767 |
| 428 | 20250114 | 122100 | 473193771600 | 48650 | 48750 | 48800 | 48650 | 5871 |
| 429 | 20250114 | 122000 | 472907722500 | 48750 | 48700 | 48750 | 48650 | 14869 |
| 430 | 20250114 | 121900 | 472183665950 | 48650 | 48650 | 48750 | 48650 | 8325 |
| 431 | 20250114 | 121800 | 471778367900 | 48700 | 48800 | 48800 | 48650 | 8941 |
| 432 | 20250114 | 121700 | 471342752000 | 48750 | 48800 | 48850 | 48750 | 7361 |
| 433 | 20250114 | 121600 | 470983486250 | 48750 | 48700 | 48850 | 48700 | 12028 |
| 434 | 20250114 | 121500 | 470396603000 | 48700 | 48650 | 48800 | 48650 | 15050 |
| 435 | 20250114 | 121400 | 469663240400 | 48700 | 48800 | 48800 | 48650 | 16905 |
| 436 | 20250114 | 121300 | 468839534850 | 48750 | 48750 | 48800 | 48750 | 2173 |
| 437 | 20250114 | 121200 | 468733568150 | 48750 | 48800 | 48850 | 48700 | 23257 |
| 438 | 20250114 | 121100 | 467599675100 | 48800 | 48900 | 48950 | 48800 | 21232 |
| 439 | 20250114 | 121000 | 466562935450 | 48950 | 48850 | 48950 | 48800 | 8937 |
| 440 | 20250114 | 120900 | 466125912700 | 48850 | 49000 | 49000 | 48800 | 73248 |
| 441 | 20250114 | 120800 | 462540391300 | 48950 | 48950 | 49000 | 48900 | 61883 |
| 442 | 20250114 | 120700 | 459510728900 | 48950 | 48800 | 48950 | 48800 | 26803 |
| 443 | 20250114 | 120600 | 458200639500 | 48800 | 48800 | 48850 | 48800 | 3175 |
| 444 | 20250114 | 120500 | 458045644950 | 48800 | 48800 | 48850 | 48750 | 10231 |
| 445 | 20250114 | 120400 | 457546385900 | 48750 | 48800 | 48800 | 48750 | 5187 |
| 446 | 20250114 | 120300 | 457293466950 | 48750 | 48750 | 48800 | 48700 | 6228 |
| 447 | 20250114 | 120200 | 456989899550 | 48750 | 48800 | 48850 | 48700 | 9495 |
| 448 | 20250114 | 120100 | 456526929300 | 48800 | 48750 | 48850 | 48700 | 14018 |
| 449 | 20250114 | 120000 | 455843410450 | 48750 | 48850 | 48850 | 48750 | 11008 |
| 450 | 20250114 | 115900 | 455306202250 | 48850 | 48850 | 48900 | 48750 | 13073 |
| 451 | 20250114 | 115800 | 454668233050 | 48850 | 48850 | 48950 | 48800 | 36763 |
| 452 | 20250114 | 115700 | 452871205800 | 48850 | 48900 | 48900 | 48850 | 5706 |
| 453 | 20250114 | 115600 | 452592301650 | 48900 | 48850 | 48900 | 48800 | 14584 |
| 454 | 20250114 | 115500 | 451879637100 | 48850 | 48900 | 48900 | 48750 | 34029 |
| 455 | 20250114 | 115400 | 450218111900 | 48900 | 48800 | 48900 | 48800 | 31212 |
| 456 | 20250114 | 115300 | 448692861950 | 48800 | 48800 | 48850 | 48750 | 21452 |
| 457 | 20250114 | 115200 | 447645384700 | 48750 | 48700 | 48800 | 48700 | 37861 |
| 458 | 20250114 | 115100 | 445799034400 | 48750 | 48650 | 48750 | 48650 | 20580 |
| 459 | 20250114 | 115000 | 444796535050 | 48650 | 48600 | 48700 | 48600 | 11720 |
| 460 | 20250114 | 114900 | 444226412350 | 48650 | 48700 | 48700 | 48600 | 6323 |
| 461 | 20250114 | 114800 | 443918976650 | 48650 | 48650 | 48700 | 48650 | 4863 |
| 462 | 20250114 | 114700 | 443682324650 | 48650 | 48750 | 48750 | 48600 | 13943 |
| 463 | 20250114 | 114600 | 443003828350 | 48750 | 48700 | 48750 | 48700 | 9422 |
| 464 | 20250114 | 114500 | 442544786300 | 48750 | 48600 | 48750 | 48550 | 32164 |
| 465 | 20250114 | 114400 | 440979313000 | 48600 | 48600 | 48650 | 48550 | 3823 |
| 466 | 20250114 | 114300 | 440793596000 | 48600 | 48600 | 48650 | 48550 | 10477 |
| 467 | 20250114 | 114200 | 440284541600 | 48550 | 48650 | 48650 | 48550 | 10567 |
| 468 | 20250114 | 114100 | 439770961350 | 48600 | 48650 | 48650 | 48550 | 8237 |
| 469 | 20250114 | 114000 | 439370542350 | 48650 | 48450 | 48650 | 48400 | 15099 |
| 470 | 20250114 | 113900 | 438637967700 | 48400 | 48500 | 48550 | 48400 | 23401 |
| 471 | 20250114 | 113800 | 437504137800 | 48500 | 48750 | 48750 | 48500 | 43400 |
| 472 | 20250114 | 113700 | 435393482050 | 48750 | 48700 | 48750 | 48650 | 13326 |
| 473 | 20250114 | 113600 | 434744472000 | 48700 | 48700 | 48700 | 48650 | 14221 |
| 474 | 20250114 | 113500 | 434052017250 | 48700 | 48750 | 48750 | 48600 | 13059 |
| 475 | 20250114 | 113400 | 433416132200 | 48700 | 48600 | 48750 | 48500 | 40478 |
| 476 | 20250114 | 113300 | 431447036450 | 48600 | 48550 | 48600 | 48500 | 5890 |
| 477 | 20250114 | 113200 | 431161023300 | 48500 | 48650 | 48650 | 48500 | 23101 |
| 478 | 20250114 | 113100 | 430038792950 | 48650 | 48500 | 48650 | 48500 | 11754 |
| 479 | 20250114 | 113000 | 429468076100 | 48500 | 48700 | 48700 | 48450 | 27782 |
| 480 | 20250114 | 112900 | 428119056250 | 48650 | 48500 | 48700 | 48450 | 63325 |
| 481 | 20250114 | 112800 | 425043591100 | 48500 | 48450 | 48500 | 48450 | 11832 |
| 482 | 20250114 | 112700 | 424470107100 | 48500 | 48500 | 48500 | 48450 | 8061 |
| 483 | 20250114 | 112600 | 424079230800 | 48450 | 48400 | 48500 | 48350 | 15373 |
| 484 | 20250114 | 112500 | 423334653500 | 48400 | 48350 | 48500 | 48300 | 38591 |
| 485 | 20250114 | 112400 | 421465746900 | 48300 | 48300 | 48350 | 48300 | 5805 |
| 486 | 20250114 | 112300 | 421185293850 | 48350 | 48450 | 48450 | 48300 | 14366 |
| 487 | 20250114 | 112200 | 420490162250 | 48400 | 48450 | 48450 | 48350 | 18070 |
| 488 | 20250114 | 112100 | 419615441950 | 48450 | 48300 | 48450 | 48250 | 37362 |
| 489 | 20250114 | 112000 | 417808268500 | 48300 | 48250 | 48300 | 48200 | 13820 |
| 490 | 20250114 | 111900 | 417141375100 | 48250 | 48200 | 48250 | 48150 | 7968 |
| 491 | 20250114 | 111800 | 416757361600 | 48200 | 48100 | 48250 | 48100 | 13793 |
| 492 | 20250114 | 111700 | 416092797050 | 48100 | 48150 | 48150 | 48100 | 7783 |
| 493 | 20250114 | 111600 | 415718129050 | 48100 | 48150 | 48200 | 48100 | 9195 |
| 494 | 20250114 | 111500 | 415275482150 | 48150 | 48000 | 48150 | 47950 | 15048 |
| 495 | 20250114 | 111400 | 414552205650 | 48000 | 47950 | 48000 | 47900 | 4024 |
| 496 | 20250114 | 111300 | 414359161900 | 47900 | 47850 | 48000 | 47800 | 14744 |
| 497 | 20250114 | 111200 | 413652645850 | 47850 | 47900 | 47900 | 47850 | 7931 |
| 498 | 20250114 | 111100 | 413273109900 | 47850 | 47950 | 47950 | 47850 | 9955 |
| 499 | 20250114 | 111000 | 412796381550 | 47950 | 48000 | 48000 | 47950 | 7740 |
| 500 | 20250114 | 110900 | 412425071450 | 48000 | 47900 | 48000 | 47850 | 12434 |
| 501 | 20250114 | 110800 | 411829432900 | 47850 | 47900 | 47950 | 47850 | 11181 |
| 502 | 20250114 | 110700 | 411293920350 | 47900 | 48000 | 48000 | 47900 | 18056 |
| 503 | 20250114 | 110600 | 410428188600 | 48000 | 48050 | 48100 | 47950 | 19794 |
| 504 | 20250114 | 110500 | 409478206550 | 48050 | 48050 | 48100 | 48000 | 8055 |
| 505 | 20250114 | 110400 | 409091172400 | 48000 | 48100 | 48200 | 48000 | 11124 |
| 506 | 20250114 | 110300 | 408556787550 | 48150 | 48150 | 48150 | 48000 | 22726 |
| 507 | 20250114 | 110200 | 407464648400 | 48100 | 48300 | 48300 | 48100 | 16002 |
| 508 | 20250114 | 110100 | 406693277200 | 48300 | 48250 | 48300 | 48200 | 7747 |
| 509 | 20250114 | 110000 | 406319515000 | 48250 | 48150 | 48300 | 48100 | 19120 |
| 510 | 20250114 | 105900 | 405397467150 | 48100 | 48050 | 48150 | 48000 | 10107 |
| 511 | 20250114 | 105800 | 404911479100 | 48000 | 48000 | 48050 | 47950 | 9429 |
| 512 | 20250114 | 105700 | 404459016600 | 47950 | 48050 | 48100 | 47950 | 12172 |
| 513 | 20250114 | 105600 | 403874606800 | 48000 | 47950 | 48150 | 47900 | 24596 |
| 514 | 20250114 | 105500 | 402694142550 | 47900 | 48100 | 48150 | 47900 | 31937 |
| 515 | 20250114 | 105400 | 401160375000 | 48100 | 48200 | 48300 | 48100 | 11853 |
| 516 | 20250114 | 105300 | 400589114800 | 48250 | 48250 | 48300 | 48200 | 23074 |
| 517 | 20250114 | 105200 | 399476367100 | 48200 | 48350 | 48350 | 48200 | 21595 |
| 518 | 20250114 | 105100 | 398434299100 | 48350 | 48500 | 48500 | 48350 | 10951 |
| 519 | 20250114 | 105000 | 397904259100 | 48500 | 48450 | 48500 | 48350 | 17474 |
| 520 | 20250114 | 104900 | 397058108550 | 48400 | 48450 | 48550 | 48400 | 21982 |
| 521 | 20250114 | 104800 | 395992594150 | 48450 | 48400 | 48550 | 48400 | 16495 |
| 522 | 20250114 | 104700 | 395192904600 | 48400 | 48600 | 48650 | 48400 | 36151 |
| 523 | 20250114 | 104600 | 393437123300 | 48600 | 48450 | 48600 | 48450 | 59937 |
| 524 | 20250114 | 104500 | 390527050450 | 48500 | 48300 | 48500 | 48250 | 39829 |
| 525 | 20250114 | 104400 | 388600256600 | 48300 | 48350 | 48400 | 48300 | 10350 |
| 526 | 20250114 | 104300 | 388099933800 | 48350 | 48250 | 48450 | 48200 | 29210 |
| 527 | 20250114 | 104200 | 386688653750 | 48250 | 48450 | 48450 | 48250 | 41626 |
| 528 | 20250114 | 104100 | 384675420250 | 48400 | 48350 | 48450 | 48350 | 42024 |
| 529 | 20250114 | 104000 | 382640500250 | 48350 | 48400 | 48400 | 48300 | 45133 |
| 530 | 20250114 | 103900 | 380458475950 | 48400 | 48350 | 48400 | 48300 | 30431 |
| 531 | 20250114 | 103800 | 378987125800 | 48350 | 48250 | 48350 | 48200 | 36252 |
| 532 | 20250114 | 103700 | 377236573700 | 48250 | 48100 | 48300 | 48100 | 31706 |
| 533 | 20250114 | 103600 | 375708290350 | 48150 | 48100 | 48250 | 48050 | 67876 |
| 534 | 20250114 | 103500 | 372438117450 | 48100 | 48050 | 48100 | 48000 | 11997 |
| 535 | 20250114 | 103400 | 371861604600 | 48000 | 48100 | 48150 | 48000 | 27443 |
| 536 | 20250114 | 103300 | 370542781800 | 48100 | 48000 | 48100 | 47950 | 38615 |
| 537 | 20250114 | 103200 | 368687288950 | 48000 | 47800 | 48000 | 47800 | 21845 |
| 538 | 20250114 | 103100 | 367640845700 | 47800 | 47700 | 47800 | 47650 | 21680 |
| 539 | 20250114 | 103000 | 366606402750 | 47650 | 47550 | 47700 | 47500 | 30440 |
| 540 | 20250114 | 102900 | 365157565700 | 47500 | 47700 | 47700 | 47500 | 74212 |
| 541 | 20250114 | 102800 | 361627067600 | 47700 | 47950 | 48000 | 47600 | 67262 |
| 542 | 20250114 | 102700 | 358414598850 | 47950 | 48050 | 48100 | 47900 | 67379 |
| 543 | 20250114 | 102600 | 355177906700 | 48050 | 47800 | 48100 | 47800 | 57756 |
| 544 | 20250114 | 102500 | 352406914800 | 47850 | 47800 | 47900 | 47800 | 19910 |
| 545 | 20250114 | 102400 | 351454273950 | 47850 | 47850 | 47900 | 47800 | 24363 |
| 546 | 20250114 | 102300 | 350288665800 | 47850 | 47800 | 47850 | 47750 | 29466 |
| 547 | 20250114 | 102200 | 348880355400 | 47800 | 47750 | 47800 | 47700 | 15152 |
| 548 | 20250114 | 102100 | 348156618250 | 47750 | 47800 | 47800 | 47650 | 28634 |
| 549 | 20250114 | 102000 | 346790544200 | 47800 | 47650 | 47800 | 47600 | 17297 |
| 550 | 20250114 | 101900 | 345964909750 | 47650 | 47650 | 47700 | 47600 | 22324 |
| 551 | 20250114 | 101800 | 344901265200 | 47600 | 47700 | 47850 | 47550 | 54046 |
| 552 | 20250114 | 101700 | 342324798250 | 47750 | 47700 | 47850 | 47700 | 41461 |
| 553 | 20250114 | 101600 | 340344441800 | 47700 | 47750 | 47750 | 47600 | 32928 |
| 554 | 20250114 | 101500 | 338774233300 | 47750 | 47650 | 47750 | 47550 | 69394 |
| 555 | 20250114 | 101400 | 335468499100 | 47650 | 47750 | 47900 | 47650 | 53935 |
| 556 | 20250114 | 101300 | 332892192350 | 47800 | 47850 | 47950 | 47750 | 41249 |
| 557 | 20250114 | 101200 | 330917443800 | 47800 | 48000 | 48050 | 47750 | 131161 |
| 558 | 20250114 | 101100 | 324641277900 | 48000 | 48200 | 48250 | 48000 | 41974 |
| 559 | 20250114 | 101000 | 322623452900 | 48200 | 48050 | 48250 | 48000 | 34571 |
| 560 | 20250114 | 100900 | 320958476850 | 48050 | 48050 | 48200 | 47950 | 77403 |
| 561 | 20250114 | 100800 | 317237892550 | 48000 | 48150 | 48200 | 48000 | 78925 |
| 562 | 20250114 | 100700 | 313446039500 | 48100 | 48200 | 48250 | 48050 | 85179 |
| 563 | 20250114 | 100600 | 309344970250 | 48250 | 48350 | 48450 | 48200 | 65063 |
| 564 | 20250114 | 100500 | 306202508850 | 48350 | 48450 | 48500 | 48300 | 42079 |
| 565 | 20250114 | 100400 | 304166592100 | 48500 | 48550 | 48600 | 48300 | 61481 |
| 566 | 20250114 | 100300 | 301189034550 | 48600 | 48350 | 48600 | 48300 | 76365 |
| 567 | 20250114 | 100200 | 297491208800 | 48350 | 48550 | 48600 | 48350 | 71949 |
| 568 | 20250114 | 100100 | 294001202900 | 48650 | 48850 | 48850 | 48550 | 57454 |
| 569 | 20250114 | 100000 | 291203351150 | 48800 | 48950 | 48950 | 48800 | 29566 |
| 570 | 20250114 | 095900 | 289758948200 | 48950 | 48950 | 48950 | 48850 | 44151 |
| 571 | 20250114 | 095800 | 287599106050 | 48950 | 48550 | 48950 | 48550 | 71420 |
| 572 | 20250114 | 095700 | 284111519850 | 48600 | 48750 | 48800 | 48500 | 88591 |
| 573 | 20250114 | 095600 | 279804630450 | 48800 | 48800 | 48850 | 48700 | 44476 |
| 574 | 20250114 | 095500 | 277634991950 | 48750 | 48800 | 48950 | 48700 | 62279 |
| 575 | 20250114 | 095400 | 274596734500 | 48750 | 48950 | 48950 | 48700 | 83726 |
| 576 | 20250114 | 095300 | 270514524400 | 48950 | 48950 | 49100 | 48900 | 81380 |
| 577 | 20250114 | 095200 | 266529571600 | 48950 | 48800 | 49000 | 48700 | 85728 |
| 578 | 20250114 | 095100 | 262342575600 | 48800 | 49250 | 49300 | 48700 | 145547 |
| 579 | 20250114 | 095000 | 255223079900 | 49250 | 49300 | 49400 | 49100 | 127075 |
| 580 | 20250114 | 094900 | 248961047250 | 49250 | 49100 | 49300 | 49050 | 88004 |
| 581 | 20250114 | 094800 | 244633244100 | 49100 | 49250 | 49350 | 49100 | 139575 |
| 582 | 20250114 | 094700 | 237760089400 | 49250 | 48900 | 49400 | 48900 | 158542 |
| 583 | 20250114 | 094600 | 229955811500 | 48950 | 48800 | 49200 | 48800 | 199249 |
| 584 | 20250114 | 094500 | 220198129650 | 48850 | 48750 | 48900 | 48750 | 127685 |
| 585 | 20250114 | 094400 | 213966166050 | 48800 | 48450 | 48800 | 48350 | 146878 |
| 586 | 20250114 | 094300 | 206830017250 | 48450 | 48250 | 48500 | 48250 | 47138 |
| 587 | 20250114 | 094200 | 204548919800 | 48300 | 48400 | 48550 | 48100 | 134352 |
| 588 | 20250114 | 094100 | 198055667000 | 48400 | 48300 | 48400 | 48150 | 84751 |
| 589 | 20250114 | 094000 | 193961590750 | 48300 | 47900 | 48300 | 47800 | 59133 |
| 590 | 20250114 | 093900 | 191116948200 | 47850 | 48100 | 48150 | 47800 | 126472 |
| 591 | 20250114 | 093800 | 185047064100 | 48150 | 48350 | 48350 | 48100 | 83091 |
| 592 | 20250114 | 093700 | 181037337600 | 48300 | 47850 | 48450 | 47800 | 299489 |
| 593 | 20250114 | 093600 | 166607464900 | 47850 | 47850 | 48000 | 47750 | 123127 |
| 594 | 20250114 | 093500 | 160709029200 | 47900 | 47700 | 47900 | 47650 | 77794 |
| 595 | 20250114 | 093400 | 156992167050 | 47750 | 47650 | 47800 | 47600 | 47233 |
| 596 | 20250114 | 093300 | 154739898900 | 47650 | 47800 | 47850 | 47450 | 92092 |
| 597 | 20250114 | 093200 | 150349740400 | 47800 | 47850 | 47950 | 47600 | 124856 |
| 598 | 20250114 | 093100 | 144377232300 | 47850 | 47650 | 47900 | 47650 | 144818 |
| 599 | 20250114 | 093000 | 137460171700 | 47650 | 47200 | 47700 | 47100 | 172127 |
| 600 | 20250114 | 092900 | 129300800300 | 47200 | 47400 | 47450 | 47100 | 93177 |
| 601 | 20250114 | 092800 | 124896626750 | 47400 | 47200 | 47400 | 47150 | 108903 |
| 602 | 20250114 | 092700 | 119746545350 | 47200 | 46750 | 47200 | 46650 | 119037 |
| 603 | 20250114 | 092600 | 114148466550 | 46800 | 46900 | 46900 | 46800 | 25292 |
| 604 | 20250114 | 092500 | 112963695400 | 46850 | 46800 | 46950 | 46750 | 51666 |
| 605 | 20250114 | 092400 | 110543372450 | 46800 | 46800 | 46800 | 46600 | 28606 |
| 606 | 20250114 | 092300 | 109207026000 | 46750 | 46650 | 46800 | 46650 | 32768 |
| 607 | 20250114 | 092200 | 107674861200 | 46650 | 46650 | 46700 | 46450 | 76198 |
| 608 | 20250114 | 092100 | 104127870150 | 46600 | 46800 | 46850 | 46600 | 47891 |
| 609 | 20250114 | 092000 | 101891373800 | 46850 | 46800 | 46850 | 46700 | 34356 |
| 610 | 20250114 | 091900 | 100284560100 | 46800 | 46550 | 46800 | 46550 | 41993 |
| 611 | 20250114 | 091800 | 98324376750 | 46600 | 46800 | 46850 | 46500 | 92401 |
| 612 | 20250114 | 091700 | 94011070400 | 46850 | 47200 | 47250 | 46750 | 97887 |
| 613 | 20250114 | 091600 | 89407015000 | 47200 | 46950 | 47300 | 46750 | 98055 |
| 614 | 20250114 | 091500 | 84788970450 | 46750 | 47300 | 47350 | 46750 | 158834 |
| 615 | 20250114 | 091400 | 77298200750 | 47350 | 46800 | 47400 | 46700 | 256773 |
| 616 | 20250114 | 091300 | 65215625850 | 46750 | 46650 | 46850 | 46600 | 127064 |
| 617 | 20250114 | 091200 | 59276542000 | 46650 | 46400 | 46650 | 46300 | 92006 |
| 618 | 20250114 | 091100 | 54997492050 | 46400 | 46400 | 46500 | 46300 | 62002 |
| 619 | 20250114 | 091000 | 52119590050 | 46450 | 46000 | 46500 | 45900 | 85364 |
| 620 | 20250114 | 090900 | 48172627300 | 46000 | 45950 | 46050 | 45850 | 36782 |
| 621 | 20250114 | 090800 | 46482374150 | 45950 | 45850 | 46050 | 45850 | 44329 |
| 622 | 20250114 | 090700 | 44446489300 | 45900 | 46000 | 46050 | 45800 | 78185 |
| 623 | 20250114 | 090600 | 40860738700 | 46000 | 46100 | 46200 | 45950 | 73033 |
| 624 | 20250114 | 090500 | 37499513050 | 46050 | 46400 | 46700 | 46000 | 189359 |
| 625 | 20250114 | 090400 | 28702934250 | 46400 | 46050 | 46400 | 46000 | 126742 |
| 626 | 20250114 | 090300 | 22836165150 | 46000 | 46000 | 46100 | 45750 | 78972 |
| 627 | 20250114 | 090200 | 19207824900 | 46000 | 45900 | 46300 | 45600 | 103808 |
| 628 | 20250114 | 090100 | 14430109400 | 45850 | 46000 | 46550 | 45850 | 179127 |
| 629 | 20250114 | 090000 | 6151049150 | 46050 | 45350 | 46200 | 45350 | 132767 |