32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 190200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 10065 |
| 3 | 20250120 | 190100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250120 | 190000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250120 | 185900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250120 | 185800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250120 | 185700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250120 | 185600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250120 | 185500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250120 | 185400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250120 | 185300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250120 | 185200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250120 | 185100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250120 | 185000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250120 | 184900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250120 | 184800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250120 | 184700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250120 | 184600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250120 | 184500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250120 | 184400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250120 | 184300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250120 | 184200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250120 | 184100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250120 | 184000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250120 | 183900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250120 | 183800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250120 | 183700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250120 | 183600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250120 | 183500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250120 | 183400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250120 | 183300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250120 | 183200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 10065 |
| 33 | 20250120 | 183100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250120 | 183000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250120 | 182900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250120 | 182800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250120 | 182700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250120 | 182600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250120 | 182500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250120 | 182400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250120 | 182300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250120 | 182200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250120 | 182100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250120 | 182000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250120 | 181900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250120 | 181800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250120 | 181700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250120 | 181600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250120 | 181500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250120 | 181400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250120 | 181300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250120 | 181200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250120 | 181100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250120 | 181000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250120 | 180900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250120 | 180800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250120 | 180700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250120 | 180600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250120 | 180500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250120 | 180400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250120 | 180300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250120 | 180200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 10065 |
| 63 | 20250120 | 180100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250120 | 180000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250120 | 175900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250120 | 175800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250120 | 175700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250120 | 175600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250120 | 175500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250120 | 175400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250120 | 175300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250120 | 175200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250120 | 175100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250120 | 175000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250120 | 174900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250120 | 174800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250120 | 174700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250120 | 174600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250120 | 174500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250120 | 174400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250120 | 174300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250120 | 174200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250120 | 174100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250120 | 174000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250120 | 173900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250120 | 173800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250120 | 173700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250120 | 173600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250120 | 173500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250120 | 173400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250120 | 173300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250120 | 173200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 10065 |
| 93 | 20250120 | 173100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250120 | 173000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250120 | 172900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250120 | 172800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250120 | 172700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250120 | 172600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250120 | 172500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250120 | 172400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250120 | 172300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250120 | 172200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250120 | 172100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250120 | 172000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250120 | 171900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250120 | 171800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250120 | 171700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250120 | 171600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250120 | 171500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250120 | 171400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250120 | 171300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250120 | 171200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250120 | 171100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250120 | 171000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250120 | 170900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250120 | 170800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250120 | 170700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250120 | 170600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250120 | 170500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250120 | 170400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250120 | 170300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250120 | 170200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 10065 |
| 123 | 20250120 | 170100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250120 | 170000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250120 | 165900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250120 | 165800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250120 | 165700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250120 | 165600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250120 | 165500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250120 | 165400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250120 | 165300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250120 | 165200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250120 | 165100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250120 | 165000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250120 | 164900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250120 | 164800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250120 | 164700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250120 | 164600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250120 | 164500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250120 | 164400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250120 | 164300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250120 | 164200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250120 | 164100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250120 | 164000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250120 | 163900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250120 | 163800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250120 | 163700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250120 | 163600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250120 | 163500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250120 | 163400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250120 | 163300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250120 | 163200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 10065 |
| 153 | 20250120 | 163100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250120 | 163000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250120 | 162900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250120 | 162800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250120 | 162700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250120 | 162600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250120 | 162500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250120 | 162400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250120 | 162300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250120 | 162200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250120 | 162100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250120 | 162000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250120 | 161900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250120 | 161800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250120 | 161700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250120 | 161600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250120 | 161500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250120 | 161400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250120 | 161300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250120 | 161200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250120 | 161100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250120 | 161000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250120 | 160900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250120 | 160800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250120 | 160700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250120 | 160600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250120 | 160500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250120 | 160400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250120 | 160300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250120 | 160200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 10065 |
| 183 | 20250120 | 160100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250120 | 160000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20250120 | 155900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250120 | 155800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250120 | 155700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250120 | 155600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250120 | 155500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250120 | 155400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250120 | 155300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250120 | 155200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250120 | 155100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250120 | 155000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250120 | 154900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20250120 | 154800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20250120 | 154700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20250120 | 154600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20250120 | 154500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250120 | 154400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250120 | 154300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250120 | 154200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250120 | 154100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250120 | 154000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250120 | 153900 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250120 | 153800 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250120 | 153700 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250120 | 153600 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250120 | 153500 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20250120 | 153400 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20250120 | 153300 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20250120 | 153200 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 10065 |
| 213 | 20250120 | 153100 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20250120 | 153000 | 10861144200 | 44000 | 44000 | 44000 | 44000 | 10065 |
| 215 | 20250120 | 152900 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20250120 | 152800 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20250120 | 152700 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20250120 | 152600 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20250120 | 152500 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20250120 | 152400 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20250120 | 152300 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20250120 | 152200 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20250120 | 152100 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20250120 | 152000 | 10418284200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20250120 | 151900 | 10418284200 | 43900 | 44000 | 44000 | 43900 | 812 |
| 226 | 20250120 | 151800 | 10382596250 | 44000 | 43950 | 44000 | 43900 | 173 |
| 227 | 20250120 | 151700 | 10374996400 | 44000 | 43950 | 44000 | 43800 | 3325 |
| 228 | 20250120 | 151600 | 10228803250 | 43950 | 43900 | 43950 | 43800 | 2058 |
| 229 | 20250120 | 151500 | 10138445850 | 43900 | 43800 | 43900 | 43800 | 654 |
| 230 | 20250120 | 151400 | 10109755350 | 43850 | 43850 | 43900 | 43800 | 399 |
| 231 | 20250120 | 151300 | 10092256850 | 43900 | 43850 | 43900 | 43800 | 627 |
| 232 | 20250120 | 151200 | 10064748150 | 43850 | 43850 | 43900 | 43800 | 611 |
| 233 | 20250120 | 151100 | 10037956300 | 43900 | 43850 | 43900 | 43800 | 414 |
| 234 | 20250120 | 151000 | 10019800200 | 43900 | 43850 | 43900 | 43800 | 515 |
| 235 | 20250120 | 150900 | 9997221400 | 43800 | 43800 | 43900 | 43750 | 1636 |
| 236 | 20250120 | 150800 | 9925572600 | 43800 | 43800 | 43900 | 43750 | 555 |
| 237 | 20250120 | 150700 | 9901248450 | 43850 | 43800 | 43900 | 43800 | 585 |
| 238 | 20250120 | 150600 | 9875606450 | 43850 | 43900 | 43950 | 43850 | 872 |
| 239 | 20250120 | 150500 | 9837344950 | 43950 | 43850 | 43950 | 43800 | 626 |
| 240 | 20250120 | 150400 | 9809915700 | 43900 | 43850 | 43950 | 43800 | 711 |
| 241 | 20250120 | 150300 | 9778736650 | 43850 | 43850 | 43900 | 43800 | 515 |
| 242 | 20250120 | 150200 | 9756156100 | 43800 | 43900 | 43900 | 43800 | 572 |
| 243 | 20250120 | 150100 | 9731060900 | 43900 | 43850 | 43900 | 43800 | 670 |
| 244 | 20250120 | 150000 | 9701700400 | 43850 | 43900 | 43950 | 43750 | 988 |
| 245 | 20250120 | 145900 | 9658360200 | 43900 | 43800 | 43900 | 43800 | 389 |
| 246 | 20250120 | 145800 | 9641310200 | 43850 | 43850 | 43900 | 43750 | 822 |
| 247 | 20250120 | 145700 | 9605292300 | 43800 | 43900 | 43950 | 43800 | 280 |
| 248 | 20250120 | 145600 | 9593012400 | 43850 | 43800 | 43950 | 43750 | 944 |
| 249 | 20250120 | 145500 | 9551617200 | 43750 | 43850 | 43900 | 43750 | 585 |
| 250 | 20250120 | 145400 | 9526011250 | 43900 | 43850 | 43900 | 43750 | 588 |
| 251 | 20250120 | 145300 | 9500242950 | 43850 | 43850 | 43900 | 43750 | 338 |
| 252 | 20250120 | 145200 | 9485432150 | 43800 | 43850 | 43950 | 43750 | 1109 |
| 253 | 20250120 | 145100 | 9436811000 | 43850 | 43850 | 43900 | 43800 | 401 |
| 254 | 20250120 | 145000 | 9419221000 | 43850 | 43850 | 43900 | 43750 | 700 |
| 255 | 20250120 | 144900 | 9388549800 | 43850 | 43800 | 43900 | 43750 | 519 |
| 256 | 20250120 | 144800 | 9365809750 | 43800 | 43850 | 43900 | 43750 | 536 |
| 257 | 20250120 | 144700 | 9342315550 | 43850 | 43850 | 43950 | 43750 | 694 |
| 258 | 20250120 | 144600 | 9311883250 | 43850 | 43750 | 43850 | 43700 | 721 |
| 259 | 20250120 | 144500 | 9280316350 | 43750 | 43850 | 43900 | 43700 | 385 |
| 260 | 20250120 | 144400 | 9263459950 | 43900 | 43800 | 43900 | 43750 | 694 |
| 261 | 20250120 | 144300 | 9233056200 | 43800 | 43900 | 43900 | 43750 | 563 |
| 262 | 20250120 | 144200 | 9208402900 | 43900 | 43850 | 43950 | 43750 | 421 |
| 263 | 20250120 | 144100 | 9189944950 | 43900 | 43850 | 43950 | 43750 | 770 |
| 264 | 20250120 | 144000 | 9156160300 | 43900 | 43850 | 43950 | 43750 | 976 |
| 265 | 20250120 | 143900 | 9113354350 | 43850 | 43800 | 43950 | 43800 | 363 |
| 266 | 20250120 | 143800 | 9097437150 | 43800 | 43900 | 43900 | 43750 | 707 |
| 267 | 20250120 | 143700 | 9066437750 | 43850 | 43850 | 43900 | 43800 | 495 |
| 268 | 20250120 | 143600 | 9044744700 | 43850 | 43850 | 43900 | 43800 | 525 |
| 269 | 20250120 | 143500 | 9021709950 | 43850 | 43850 | 43900 | 43800 | 373 |
| 270 | 20250120 | 143400 | 9005357850 | 43850 | 43850 | 43900 | 43750 | 819 |
| 271 | 20250120 | 143300 | 8969444300 | 43850 | 43800 | 43950 | 43750 | 772 |
| 272 | 20250120 | 143200 | 8935619200 | 43850 | 43850 | 43950 | 43800 | 334 |
| 273 | 20250120 | 143100 | 8920966700 | 43850 | 43800 | 43900 | 43750 | 660 |
| 274 | 20250120 | 143000 | 8892035750 | 43850 | 43850 | 43900 | 43750 | 538 |
| 275 | 20250120 | 142900 | 8868477350 | 43900 | 43750 | 43950 | 43750 | 628 |
| 276 | 20250120 | 142800 | 8840958600 | 43750 | 43750 | 43850 | 43750 | 325 |
| 277 | 20250120 | 142700 | 8826730900 | 43750 | 43850 | 43950 | 43750 | 579 |
| 278 | 20250120 | 142600 | 8801378250 | 43850 | 43800 | 43950 | 43800 | 272 |
| 279 | 20250120 | 142500 | 8789450600 | 43850 | 43800 | 43900 | 43750 | 598 |
| 280 | 20250120 | 142400 | 8763241600 | 43800 | 43800 | 43900 | 43750 | 653 |
| 281 | 20250120 | 142300 | 8734651550 | 43800 | 43800 | 43850 | 43750 | 411 |
| 282 | 20250120 | 142200 | 8716660450 | 43750 | 43800 | 43950 | 43750 | 499 |
| 283 | 20250120 | 142100 | 8694799650 | 43800 | 43900 | 43950 | 43750 | 564 |
| 284 | 20250120 | 142000 | 8670067400 | 43850 | 43750 | 43950 | 43750 | 607 |
| 285 | 20250120 | 141900 | 8643471000 | 43800 | 43800 | 43850 | 43750 | 442 |
| 286 | 20250120 | 141800 | 8624121150 | 43800 | 43800 | 43900 | 43750 | 643 |
| 287 | 20250120 | 141700 | 8595936200 | 43800 | 43850 | 43900 | 43750 | 470 |
| 288 | 20250120 | 141600 | 8575357900 | 43800 | 43750 | 43850 | 43750 | 389 |
| 289 | 20250120 | 141500 | 8558318700 | 43750 | 43900 | 43950 | 43750 | 636 |
| 290 | 20250120 | 141400 | 8530465700 | 43850 | 43850 | 43900 | 43800 | 579 |
| 291 | 20250120 | 141300 | 8505082950 | 43850 | 43850 | 43850 | 43800 | 527 |
| 292 | 20250120 | 141200 | 8481991650 | 43850 | 43900 | 44000 | 43850 | 1061 |
| 293 | 20250120 | 141100 | 8435428450 | 43900 | 43900 | 44050 | 43850 | 523 |
| 294 | 20250120 | 141000 | 8412450200 | 43950 | 43900 | 44050 | 43900 | 355 |
| 295 | 20250120 | 140900 | 8396840750 | 44000 | 44000 | 44000 | 43900 | 815 |
| 296 | 20250120 | 140800 | 8361031000 | 43950 | 44000 | 44050 | 43950 | 858 |
| 297 | 20250120 | 140700 | 8323281250 | 44000 | 44000 | 44050 | 43950 | 167 |
| 298 | 20250120 | 140600 | 8315933800 | 44000 | 43950 | 44050 | 43950 | 579 |
| 299 | 20250120 | 140500 | 8290456750 | 44000 | 44000 | 44000 | 43950 | 543 |
| 300 | 20250120 | 140400 | 8266581500 | 43950 | 44000 | 44000 | 43950 | 396 |
| 301 | 20250120 | 140300 | 8249168400 | 44000 | 44000 | 44000 | 43950 | 354 |
| 302 | 20250120 | 140200 | 8233593800 | 43950 | 44000 | 44050 | 43950 | 412 |
| 303 | 20250120 | 140100 | 8215466500 | 44000 | 44000 | 44000 | 43950 | 220 |
| 304 | 20250120 | 140000 | 8205789500 | 44000 | 43950 | 44000 | 43950 | 429 |
| 305 | 20250120 | 135900 | 8186932150 | 43950 | 43950 | 44050 | 43900 | 965 |
| 306 | 20250120 | 135800 | 8144512550 | 43950 | 44000 | 44050 | 43950 | 180 |
| 307 | 20250120 | 135700 | 8136592000 | 44000 | 43950 | 44050 | 43900 | 323 |
| 308 | 20250120 | 135600 | 8122388050 | 43950 | 44000 | 44050 | 43900 | 935 |
| 309 | 20250120 | 135500 | 8081290200 | 44000 | 43950 | 44000 | 43950 | 537 |
| 310 | 20250120 | 135400 | 8057669850 | 44000 | 43950 | 44000 | 43950 | 251 |
| 311 | 20250120 | 135300 | 8046628000 | 44000 | 44000 | 44000 | 43950 | 671 |
| 312 | 20250120 | 135200 | 8017124000 | 44000 | 44000 | 44000 | 43950 | 242 |
| 313 | 20250120 | 135100 | 8006478600 | 44000 | 44100 | 44100 | 44000 | 298 |
| 314 | 20250120 | 135000 | 7993364650 | 44000 | 44050 | 44100 | 43950 | 1035 |
| 315 | 20250120 | 134900 | 7947834150 | 44050 | 44000 | 44050 | 43950 | 446 |
| 316 | 20250120 | 134800 | 7928215500 | 43950 | 44000 | 44000 | 43950 | 259 |
| 317 | 20250120 | 134700 | 7916821450 | 43900 | 44000 | 44000 | 43900 | 501 |
| 318 | 20250120 | 134600 | 7894808200 | 44000 | 44000 | 44000 | 43950 | 335 |
| 319 | 20250120 | 134500 | 7880073650 | 43950 | 44000 | 44000 | 43900 | 671 |
| 320 | 20250120 | 134400 | 7850569050 | 44000 | 43950 | 44100 | 43900 | 458 |
| 321 | 20250120 | 134300 | 7830425550 | 43900 | 44000 | 44100 | 43900 | 636 |
| 322 | 20250120 | 134200 | 7802455400 | 44000 | 43950 | 44000 | 43900 | 254 |
| 323 | 20250120 | 134100 | 7791287950 | 43950 | 44000 | 44000 | 43900 | 270 |
| 324 | 20250120 | 134000 | 7779427750 | 44000 | 44000 | 44100 | 43950 | 588 |
| 325 | 20250120 | 133900 | 7753545000 | 44000 | 44050 | 44100 | 43900 | 549 |
| 326 | 20250120 | 133800 | 7729378900 | 44050 | 44050 | 44050 | 43950 | 418 |
| 327 | 20250120 | 133700 | 7710981050 | 44000 | 44050 | 44050 | 44000 | 141 |
| 328 | 20250120 | 133600 | 7704774400 | 44050 | 44000 | 44050 | 43900 | 359 |
| 329 | 20250120 | 133500 | 7688979550 | 43950 | 44050 | 44050 | 43900 | 309 |
| 330 | 20250120 | 133400 | 7675393750 | 44000 | 44050 | 44100 | 43950 | 1056 |
| 331 | 20250120 | 133300 | 7628937000 | 44050 | 44050 | 44050 | 44000 | 267 |
| 332 | 20250120 | 133200 | 7617177550 | 44000 | 43950 | 44050 | 43950 | 294 |
| 333 | 20250120 | 133100 | 7604234000 | 43950 | 44000 | 44050 | 43950 | 362 |
| 334 | 20250120 | 133000 | 7588315250 | 44000 | 44000 | 44150 | 43950 | 480 |
| 335 | 20250120 | 132900 | 7567184100 | 44000 | 44100 | 44150 | 44000 | 237 |
| 336 | 20250120 | 132800 | 7556741100 | 44100 | 44150 | 44150 | 44000 | 527 |
| 337 | 20250120 | 132700 | 7533526000 | 44100 | 44150 | 44150 | 44000 | 752 |
| 338 | 20250120 | 132600 | 7500369400 | 44100 | 44050 | 44150 | 44000 | 273 |
| 339 | 20250120 | 132500 | 7488335950 | 44000 | 44100 | 44150 | 44000 | 423 |
| 340 | 20250120 | 132400 | 7469694800 | 44100 | 44100 | 44150 | 44050 | 351 |
| 341 | 20250120 | 132300 | 7454217000 | 44050 | 44100 | 44100 | 44000 | 410 |
| 342 | 20250120 | 132200 | 7436156850 | 44100 | 44050 | 44150 | 44050 | 279 |
| 343 | 20250120 | 132100 | 7423856700 | 44100 | 44050 | 44150 | 44000 | 211 |
| 344 | 20250120 | 132000 | 7414552900 | 44050 | 44050 | 44150 | 44000 | 669 |
| 345 | 20250120 | 131900 | 7385072900 | 44050 | 44100 | 44100 | 44000 | 416 |
| 346 | 20250120 | 131800 | 7366747200 | 44100 | 44100 | 44100 | 44050 | 196 |
| 347 | 20250120 | 131700 | 7358106800 | 44100 | 44000 | 44100 | 44000 | 229 |
| 348 | 20250120 | 131600 | 7348022250 | 44000 | 44050 | 44100 | 44000 | 321 |
| 349 | 20250120 | 131500 | 7333877400 | 44050 | 44050 | 44100 | 44000 | 298 |
| 350 | 20250120 | 131400 | 7320753100 | 44100 | 44100 | 44150 | 44050 | 496 |
| 351 | 20250120 | 131300 | 7298864700 | 44100 | 44200 | 44200 | 44000 | 500 |
| 352 | 20250120 | 131200 | 7276833400 | 44150 | 44050 | 44200 | 44050 | 470 |
| 353 | 20250120 | 131100 | 7256088050 | 44050 | 44150 | 44150 | 44050 | 340 |
| 354 | 20250120 | 131000 | 7241095250 | 44150 | 44150 | 44150 | 44050 | 488 |
| 355 | 20250120 | 130900 | 7219571500 | 44150 | 44150 | 44150 | 44100 | 168 |
| 356 | 20250120 | 130800 | 7212158800 | 44150 | 44100 | 44150 | 44000 | 547 |
| 357 | 20250120 | 130700 | 7188040600 | 44100 | 44150 | 44150 | 44050 | 168 |
| 358 | 20250120 | 130600 | 7180633950 | 44150 | 44150 | 44200 | 44100 | 521 |
| 359 | 20250120 | 130500 | 7157635700 | 44150 | 44150 | 44200 | 44050 | 385 |
| 360 | 20250120 | 130400 | 7140660900 | 44100 | 44150 | 44150 | 44050 | 482 |
| 361 | 20250120 | 130300 | 7119391800 | 44150 | 44150 | 44150 | 44000 | 334 |
| 362 | 20250120 | 130200 | 7104674300 | 44050 | 44050 | 44200 | 44050 | 297 |
| 363 | 20250120 | 130100 | 7091570550 | 44050 | 44100 | 44150 | 44050 | 372 |
| 364 | 20250120 | 130000 | 7075167550 | 44100 | 44100 | 44150 | 44050 | 352 |
| 365 | 20250120 | 125900 | 7059644850 | 44100 | 44100 | 44150 | 44050 | 163 |
| 366 | 20250120 | 125800 | 7052458350 | 44100 | 44150 | 44200 | 44000 | 722 |
| 367 | 20250120 | 125700 | 7020606650 | 44150 | 44100 | 44200 | 44100 | 305 |
| 368 | 20250120 | 125600 | 7007140050 | 44150 | 44150 | 44200 | 44100 | 306 |
| 369 | 20250120 | 125500 | 6993633050 | 44150 | 44050 | 44150 | 44050 | 317 |
| 370 | 20250120 | 125400 | 6979649850 | 44100 | 44150 | 44150 | 44050 | 474 |
| 371 | 20250120 | 125300 | 6958745600 | 44150 | 44100 | 44150 | 44100 | 105 |
| 372 | 20250120 | 125200 | 6954112550 | 44100 | 44200 | 44250 | 44100 | 492 |
| 373 | 20250120 | 125100 | 6932384750 | 44200 | 44150 | 44200 | 44050 | 392 |
| 374 | 20250120 | 125000 | 6915102550 | 44150 | 44200 | 44200 | 44000 | 369 |
| 375 | 20250120 | 124900 | 6898826300 | 44200 | 44100 | 44250 | 44000 | 572 |
| 376 | 20250120 | 124800 | 6873579300 | 44050 | 44050 | 44250 | 44050 | 431 |
| 377 | 20250120 | 124700 | 6854561350 | 44050 | 44250 | 44250 | 44050 | 416 |
| 378 | 20250120 | 124600 | 6836196650 | 44200 | 44200 | 44200 | 44100 | 349 |
| 379 | 20250120 | 124500 | 6820780700 | 44150 | 44150 | 44200 | 44050 | 420 |
| 380 | 20250120 | 124400 | 6802265650 | 44150 | 44150 | 44200 | 44050 | 486 |
| 381 | 20250120 | 124300 | 6780820950 | 44150 | 44150 | 44200 | 44100 | 216 |
| 382 | 20250120 | 124200 | 6771279350 | 44150 | 44150 | 44150 | 44050 | 375 |
| 383 | 20250120 | 124100 | 6754740900 | 44200 | 44150 | 44200 | 44100 | 241 |
| 384 | 20250120 | 124000 | 6744102250 | 44150 | 44150 | 44200 | 44100 | 188 |
| 385 | 20250120 | 123900 | 6735807800 | 44050 | 44100 | 44200 | 44050 | 568 |
| 386 | 20250120 | 123800 | 6710767950 | 44150 | 44100 | 44150 | 44050 | 530 |
| 387 | 20250120 | 123700 | 6687388700 | 44100 | 44100 | 44150 | 44050 | 376 |
| 388 | 20250120 | 123600 | 6670807700 | 44100 | 44150 | 44200 | 44050 | 561 |
| 389 | 20250120 | 123500 | 6646051050 | 44150 | 44100 | 44150 | 44050 | 275 |
| 390 | 20250120 | 123400 | 6633924500 | 44150 | 44050 | 44200 | 44050 | 229 |
| 391 | 20250120 | 123300 | 6623818350 | 44100 | 44200 | 44200 | 44050 | 228 |
| 392 | 20250120 | 123200 | 6613760900 | 44200 | 44200 | 44200 | 44050 | 757 |
| 393 | 20250120 | 123100 | 6580337750 | 44150 | 44150 | 44200 | 44100 | 156 |
| 394 | 20250120 | 123000 | 6573448000 | 44100 | 44150 | 44250 | 44050 | 622 |
| 395 | 20250120 | 122900 | 6545985100 | 44200 | 44150 | 44200 | 44100 | 344 |
| 396 | 20250120 | 122800 | 6530794300 | 44150 | 44100 | 44150 | 44050 | 398 |
| 397 | 20250120 | 122700 | 6513234250 | 44100 | 44100 | 44150 | 44050 | 335 |
| 398 | 20250120 | 122600 | 6498463350 | 44100 | 44150 | 44200 | 44100 | 538 |
| 399 | 20250120 | 122500 | 6474700450 | 44200 | 44200 | 44200 | 44050 | 315 |
| 400 | 20250120 | 122400 | 6460798950 | 44200 | 44100 | 44200 | 44050 | 265 |
| 401 | 20250120 | 122300 | 6449106950 | 44100 | 44200 | 44250 | 44050 | 342 |
| 402 | 20250120 | 122200 | 6434002600 | 44150 | 44200 | 44250 | 44050 | 399 |
| 403 | 20250120 | 122100 | 6416386900 | 44200 | 44100 | 44200 | 44100 | 354 |
| 404 | 20250120 | 122000 | 6400760100 | 44100 | 44150 | 44250 | 44100 | 448 |
| 405 | 20250120 | 121900 | 6380974650 | 44150 | 44200 | 44200 | 44100 | 445 |
| 406 | 20250120 | 121800 | 6361324700 | 44200 | 44150 | 44200 | 44100 | 289 |
| 407 | 20250120 | 121700 | 6348559900 | 44100 | 44150 | 44200 | 44100 | 427 |
| 408 | 20250120 | 121600 | 6329703600 | 44150 | 44200 | 44250 | 44150 | 586 |
| 409 | 20250120 | 121500 | 6303807500 | 44200 | 44100 | 44250 | 44100 | 313 |
| 410 | 20250120 | 121400 | 6289978800 | 44150 | 44150 | 44200 | 44100 | 686 |
| 411 | 20250120 | 121300 | 6259680850 | 44200 | 44200 | 44200 | 44150 | 247 |
| 412 | 20250120 | 121200 | 6248767050 | 44200 | 44150 | 44250 | 44100 | 264 |
| 413 | 20250120 | 121100 | 6237111750 | 44100 | 44200 | 44200 | 44100 | 161 |
| 414 | 20250120 | 121000 | 6230004250 | 44200 | 44200 | 44250 | 44100 | 612 |
| 415 | 20250120 | 120900 | 6202959800 | 44250 | 44200 | 44300 | 44150 | 452 |
| 416 | 20250120 | 120800 | 6182982150 | 44200 | 44250 | 44300 | 44150 | 646 |
| 417 | 20250120 | 120700 | 6154421900 | 44250 | 44200 | 44250 | 44200 | 384 |
| 418 | 20250120 | 120600 | 6137434600 | 44250 | 44250 | 44250 | 44150 | 261 |
| 419 | 20250120 | 120500 | 6125886900 | 44250 | 44150 | 44250 | 44150 | 770 |
| 420 | 20250120 | 120400 | 6091861450 | 44200 | 44200 | 44200 | 44150 | 570 |
| 421 | 20250120 | 120300 | 6066670550 | 44200 | 44150 | 44200 | 44100 | 508 |
| 422 | 20250120 | 120200 | 6044245000 | 44150 | 44200 | 44200 | 44150 | 592 |
| 423 | 20250120 | 120100 | 6018083700 | 44200 | 44200 | 44200 | 44150 | 321 |
| 424 | 20250120 | 120000 | 6003909400 | 44200 | 44150 | 44200 | 44100 | 342 |
| 425 | 20250120 | 115900 | 5988802850 | 44150 | 44150 | 44150 | 44100 | 204 |
| 426 | 20250120 | 115800 | 5979799200 | 44100 | 44100 | 44200 | 44100 | 237 |
| 427 | 20250120 | 115700 | 5969336250 | 44100 | 44150 | 44200 | 44050 | 749 |
| 428 | 20250120 | 115600 | 5936252250 | 44150 | 44100 | 44200 | 44050 | 259 |
| 429 | 20250120 | 115500 | 5924820050 | 44100 | 44100 | 44150 | 44100 | 346 |
| 430 | 20250120 | 115400 | 5909557800 | 44100 | 44100 | 44150 | 44050 | 255 |
| 431 | 20250120 | 115300 | 5898311150 | 44050 | 44050 | 44100 | 44050 | 173 |
| 432 | 20250120 | 115200 | 5890684700 | 44100 | 44150 | 44150 | 44050 | 382 |
| 433 | 20250120 | 115100 | 5873830650 | 44150 | 44150 | 44150 | 44100 | 318 |
| 434 | 20250120 | 115000 | 5859794550 | 44150 | 44150 | 44150 | 44050 | 341 |
| 435 | 20250120 | 114900 | 5844754450 | 44100 | 44100 | 44100 | 44000 | 345 |
| 436 | 20250120 | 114800 | 5829552100 | 44150 | 44150 | 44150 | 44100 | 915 |
| 437 | 20250120 | 114700 | 5789165500 | 44100 | 44100 | 44150 | 44050 | 206 |
| 438 | 20250120 | 114600 | 5780074950 | 44150 | 44150 | 44150 | 44050 | 388 |
| 439 | 20250120 | 114500 | 5762965500 | 44150 | 44150 | 44150 | 44100 | 211 |
| 440 | 20250120 | 114400 | 5753657250 | 44150 | 44100 | 44150 | 44050 | 419 |
| 441 | 20250120 | 114300 | 5735179350 | 44000 | 44150 | 44150 | 44000 | 619 |
| 442 | 20250120 | 114200 | 5707882850 | 44100 | 44150 | 44150 | 44100 | 290 |
| 443 | 20250120 | 114100 | 5695083100 | 44100 | 44150 | 44150 | 44100 | 333 |
| 444 | 20250120 | 114000 | 5680384100 | 44150 | 44150 | 44150 | 44000 | 590 |
| 445 | 20250120 | 113900 | 5654380000 | 44150 | 44100 | 44150 | 44050 | 185 |
| 446 | 20250120 | 113800 | 5646223950 | 44100 | 44100 | 44150 | 44050 | 233 |
| 447 | 20250120 | 113700 | 5635947050 | 44100 | 44100 | 44100 | 44050 | 336 |
| 448 | 20250120 | 113600 | 5621140250 | 44150 | 44200 | 44200 | 44100 | 276 |
| 449 | 20250120 | 113500 | 5608957250 | 44100 | 44150 | 44200 | 44050 | 724 |
| 450 | 20250120 | 113400 | 5576993400 | 44150 | 44150 | 44200 | 44050 | 489 |
| 451 | 20250120 | 113300 | 5555423100 | 44150 | 44200 | 44200 | 44050 | 510 |
| 452 | 20250120 | 113200 | 5532894900 | 44200 | 44150 | 44200 | 44150 | 305 |
| 453 | 20250120 | 113100 | 5519420250 | 44150 | 44100 | 44150 | 44050 | 198 |
| 454 | 20250120 | 113000 | 5510690550 | 44100 | 44100 | 44200 | 44000 | 425 |
| 455 | 20250120 | 112900 | 5491946500 | 44150 | 44150 | 44150 | 44100 | 72 |
| 456 | 20250120 | 112800 | 5488769350 | 44150 | 44100 | 44150 | 44050 | 796 |
| 457 | 20250120 | 112700 | 5453661850 | 44100 | 44200 | 44200 | 44100 | 170 |
| 458 | 20250120 | 112600 | 5446156200 | 44200 | 44150 | 44200 | 44050 | 529 |
| 459 | 20250120 | 112500 | 5422814950 | 44150 | 44150 | 44200 | 44100 | 668 |
| 460 | 20250120 | 112400 | 5393344950 | 44200 | 44250 | 44250 | 44150 | 479 |
| 461 | 20250120 | 112300 | 5372164950 | 44250 | 44250 | 44250 | 44200 | 413 |
| 462 | 20250120 | 112200 | 5353902300 | 44250 | 44200 | 44250 | 44150 | 474 |
| 463 | 20250120 | 112100 | 5332941000 | 44200 | 44250 | 44250 | 44150 | 210 |
| 464 | 20250120 | 112000 | 5323661550 | 44200 | 44250 | 44250 | 44150 | 444 |
| 465 | 20250120 | 111900 | 5304028650 | 44250 | 44250 | 44300 | 44150 | 243 |
| 466 | 20250120 | 111800 | 5293281050 | 44300 | 44300 | 44300 | 44150 | 660 |
| 467 | 20250120 | 111700 | 5264085400 | 44300 | 44300 | 44300 | 44250 | 306 |
| 468 | 20250120 | 111600 | 5250533050 | 44300 | 44250 | 44300 | 44200 | 542 |
| 469 | 20250120 | 111500 | 5226536900 | 44250 | 44250 | 44300 | 44200 | 497 |
| 470 | 20250120 | 111400 | 5204537500 | 44250 | 44300 | 44350 | 44200 | 290 |
| 471 | 20250120 | 111300 | 5191694450 | 44300 | 44350 | 44350 | 44150 | 453 |
| 472 | 20250120 | 111200 | 5171652050 | 44250 | 44250 | 44350 | 44200 | 612 |
| 473 | 20250120 | 111100 | 5144558000 | 44300 | 44250 | 44300 | 44200 | 322 |
| 474 | 20250120 | 111000 | 5130309000 | 44250 | 44200 | 44250 | 44150 | 382 |
| 475 | 20250120 | 110900 | 5113428000 | 44200 | 44200 | 44200 | 44100 | 633 |
| 476 | 20250120 | 110800 | 5085479050 | 44200 | 44200 | 44300 | 44150 | 459 |
| 477 | 20250120 | 110700 | 5065170450 | 44150 | 44200 | 44300 | 44100 | 908 |
| 478 | 20250120 | 110600 | 5025029500 | 44250 | 44250 | 44300 | 44200 | 596 |
| 479 | 20250120 | 110500 | 4998671000 | 44250 | 44250 | 44300 | 44200 | 352 |
| 480 | 20250120 | 110400 | 4983086400 | 44300 | 44250 | 44300 | 44200 | 503 |
| 481 | 20250120 | 110300 | 4960817550 | 44250 | 44250 | 44250 | 44200 | 397 |
| 482 | 20250120 | 110200 | 4943257550 | 44300 | 44300 | 44300 | 44250 | 625 |
| 483 | 20250120 | 110100 | 4915586050 | 44300 | 44300 | 44350 | 44250 | 339 |
| 484 | 20250120 | 110000 | 4900563950 | 44300 | 44350 | 44350 | 44250 | 843 |
| 485 | 20250120 | 105900 | 4863216750 | 44350 | 44350 | 44350 | 44300 | 568 |
| 486 | 20250120 | 105800 | 4838041550 | 44300 | 44350 | 44350 | 44250 | 1171 |
| 487 | 20250120 | 105700 | 4786173000 | 44350 | 44350 | 44350 | 44300 | 398 |
| 488 | 20250120 | 105600 | 4768533350 | 44300 | 44300 | 44350 | 44250 | 481 |
| 489 | 20250120 | 105500 | 4747213850 | 44300 | 44350 | 44350 | 44250 | 411 |
| 490 | 20250120 | 105400 | 4729001900 | 44350 | 44250 | 44350 | 44250 | 3177 |
| 491 | 20250120 | 105300 | 4588264950 | 44250 | 44300 | 44300 | 44200 | 937 |
| 492 | 20250120 | 105200 | 4546790800 | 44300 | 44300 | 44300 | 44200 | 591 |
| 493 | 20250120 | 105100 | 4520628750 | 44300 | 44300 | 44300 | 44250 | 278 |
| 494 | 20250120 | 105000 | 4508314750 | 44250 | 44300 | 44300 | 44250 | 651 |
| 495 | 20250120 | 104900 | 4479494400 | 44250 | 44250 | 44300 | 44250 | 216 |
| 496 | 20250120 | 104800 | 4469933100 | 44250 | 44250 | 44300 | 44200 | 575 |
| 497 | 20250120 | 104700 | 4444488300 | 44300 | 44300 | 44300 | 44250 | 1002 |
| 498 | 20250120 | 104600 | 4400135750 | 44300 | 44300 | 44300 | 44250 | 319 |
| 499 | 20250120 | 104500 | 4386007500 | 44300 | 44300 | 44300 | 44250 | 357 |
| 500 | 20250120 | 104400 | 4370205400 | 44300 | 44300 | 44300 | 44250 | 1404 |
| 501 | 20250120 | 104300 | 4308032700 | 44300 | 44250 | 44300 | 44200 | 767 |
| 502 | 20250120 | 104200 | 4274092000 | 44300 | 44200 | 44300 | 44200 | 3306 |
| 503 | 20250120 | 104100 | 4127802950 | 44150 | 44200 | 44250 | 44150 | 886 |
| 504 | 20250120 | 104000 | 4088645250 | 44200 | 44250 | 44250 | 44150 | 559 |
| 505 | 20250120 | 103900 | 4063937000 | 44250 | 44200 | 44250 | 44100 | 338 |
| 506 | 20250120 | 103800 | 4048998450 | 44200 | 44200 | 44200 | 44150 | 543 |
| 507 | 20250120 | 103700 | 4025012200 | 44200 | 44250 | 44250 | 44150 | 1013 |
| 508 | 20250120 | 103600 | 3980259050 | 44200 | 44200 | 44250 | 44150 | 359 |
| 509 | 20250120 | 103500 | 3964382050 | 44250 | 44200 | 44250 | 44150 | 414 |
| 510 | 20250120 | 103400 | 3946089300 | 44250 | 44200 | 44250 | 44200 | 575 |
| 511 | 20250120 | 103300 | 3920653750 | 44200 | 44250 | 44250 | 44150 | 1067 |
| 512 | 20250120 | 103200 | 3873488950 | 44250 | 44200 | 44250 | 44200 | 613 |
| 513 | 20250120 | 103100 | 3846380350 | 44200 | 44250 | 44250 | 44200 | 774 |
| 514 | 20250120 | 103000 | 3812151050 | 44250 | 44150 | 44250 | 44100 | 1855 |
| 515 | 20250120 | 102900 | 3730182200 | 44150 | 44150 | 44150 | 44100 | 156 |
| 516 | 20250120 | 102800 | 3723296550 | 44100 | 44150 | 44150 | 44100 | 599 |
| 517 | 20250120 | 102700 | 3696862550 | 44100 | 44150 | 44150 | 44100 | 421 |
| 518 | 20250120 | 102600 | 3678289600 | 44100 | 44150 | 44200 | 44100 | 331 |
| 519 | 20250120 | 102500 | 3663677050 | 44200 | 44200 | 44200 | 44150 | 478 |
| 520 | 20250120 | 102400 | 3642566300 | 44200 | 44200 | 44200 | 44150 | 426 |
| 521 | 20250120 | 102300 | 3623747050 | 44200 | 44200 | 44200 | 44150 | 332 |
| 522 | 20250120 | 102200 | 3609081400 | 44200 | 44150 | 44250 | 44100 | 3722 |
| 523 | 20250120 | 102100 | 3444622550 | 44100 | 44050 | 44200 | 44000 | 7830 |
| 524 | 20250120 | 102000 | 3099217000 | 44000 | 44000 | 44050 | 44000 | 274 |
| 525 | 20250120 | 101900 | 3087151100 | 44050 | 44000 | 44050 | 44000 | 481 |
| 526 | 20250120 | 101800 | 3065979150 | 44000 | 44000 | 44050 | 44000 | 1805 |
| 527 | 20250120 | 101700 | 2986529250 | 44000 | 43950 | 44000 | 43950 | 446 |
| 528 | 20250120 | 101600 | 2966921050 | 44000 | 43950 | 44000 | 43950 | 405 |
| 529 | 20250120 | 101500 | 2949111800 | 44000 | 44000 | 44000 | 43950 | 476 |
| 530 | 20250120 | 101400 | 2928179550 | 44000 | 44000 | 44000 | 43950 | 315 |
| 531 | 20250120 | 101300 | 2914323550 | 44000 | 43950 | 44000 | 43950 | 317 |
| 532 | 20250120 | 101200 | 2900387600 | 44000 | 43950 | 44000 | 43950 | 707 |
| 533 | 20250120 | 101100 | 2869314900 | 43950 | 43950 | 43950 | 43950 | 80 |
| 534 | 20250120 | 101000 | 2865798900 | 43950 | 44000 | 44000 | 43950 | 371 |
| 535 | 20250120 | 100900 | 2849490750 | 44000 | 43950 | 44000 | 43950 | 304 |
| 536 | 20250120 | 100800 | 2836117650 | 44000 | 43950 | 44000 | 43950 | 354 |
| 537 | 20250120 | 100700 | 2820549750 | 43950 | 43950 | 43950 | 43950 | 213 |
| 538 | 20250120 | 100600 | 2811188400 | 44000 | 44000 | 44000 | 43950 | 433 |
| 539 | 20250120 | 100500 | 2792137850 | 44000 | 44000 | 44000 | 43950 | 253 |
| 540 | 20250120 | 100400 | 2781012150 | 44050 | 44050 | 44050 | 44000 | 452 |
| 541 | 20250120 | 100300 | 2761113550 | 44050 | 44000 | 44050 | 44000 | 190 |
| 542 | 20250120 | 100200 | 2752750450 | 44050 | 44050 | 44050 | 44000 | 736 |
| 543 | 20250120 | 100100 | 2720345400 | 44000 | 43950 | 44000 | 43950 | 759 |
| 544 | 20250120 | 100000 | 2686959900 | 44000 | 44000 | 44000 | 43950 | 2563 |
| 545 | 20250120 | 095900 | 2574203200 | 44000 | 43950 | 44000 | 43900 | 2857 |
| 546 | 20250120 | 095800 | 2448618050 | 43900 | 43900 | 43900 | 43900 | 1158 |
| 547 | 20250120 | 095700 | 2397781850 | 43850 | 43900 | 43900 | 43850 | 76 |
| 548 | 20250120 | 095600 | 2394446200 | 43900 | 43850 | 43900 | 43850 | 112 |
| 549 | 20250120 | 095500 | 2389529900 | 43900 | 43900 | 43900 | 43900 | 67 |
| 550 | 20250120 | 095400 | 2386588600 | 43850 | 43900 | 43900 | 43850 | 79 |
| 551 | 20250120 | 095300 | 2383121800 | 43850 | 43900 | 43900 | 43850 | 437 |
| 552 | 20250120 | 095200 | 2363951000 | 43900 | 43950 | 43950 | 43900 | 1435 |
| 553 | 20250120 | 095100 | 2300952100 | 43950 | 43950 | 43950 | 43900 | 101 |
| 554 | 20250120 | 095000 | 2296513950 | 43950 | 43950 | 43950 | 43900 | 137 |
| 555 | 20250120 | 094900 | 2290495450 | 43900 | 44000 | 44000 | 43900 | 666 |
| 556 | 20250120 | 094800 | 2261230900 | 44000 | 44000 | 44000 | 43950 | 77 |
| 557 | 20250120 | 094700 | 2257844300 | 43950 | 43950 | 43950 | 43950 | 96 |
| 558 | 20250120 | 094600 | 2253625100 | 44000 | 44000 | 44000 | 43950 | 189 |
| 559 | 20250120 | 094500 | 2245309700 | 44000 | 43950 | 44000 | 43950 | 328 |
| 560 | 20250120 | 094400 | 2230889300 | 43950 | 44000 | 44000 | 43950 | 213 |
| 561 | 20250120 | 094300 | 2221527800 | 43950 | 44000 | 44000 | 43900 | 885 |
| 562 | 20250120 | 094200 | 2182629150 | 44050 | 44050 | 44050 | 43950 | 757 |
| 563 | 20250120 | 094100 | 2149327500 | 44050 | 44050 | 44050 | 44000 | 150 |
| 564 | 20250120 | 094000 | 2142722600 | 44050 | 44050 | 44100 | 44000 | 341 |
| 565 | 20250120 | 093900 | 2127708750 | 44050 | 44100 | 44100 | 44050 | 441 |
| 566 | 20250120 | 093800 | 2108281350 | 44100 | 44050 | 44100 | 44000 | 1043 |
| 567 | 20250120 | 093700 | 2062335300 | 44000 | 44100 | 44100 | 44000 | 325 |
| 568 | 20250120 | 093600 | 2048026600 | 44050 | 44100 | 44100 | 44050 | 199 |
| 569 | 20250120 | 093500 | 2039255850 | 44100 | 44100 | 44150 | 44000 | 775 |
| 570 | 20250120 | 093400 | 2005106250 | 44100 | 44100 | 44150 | 44050 | 1029 |
| 571 | 20250120 | 093300 | 1959725900 | 44050 | 44000 | 44100 | 44000 | 1219 |
| 572 | 20250120 | 093200 | 1906028050 | 44000 | 44050 | 44050 | 44000 | 1208 |
| 573 | 20250120 | 093100 | 1852825800 | 44000 | 43950 | 44050 | 43950 | 3976 |
| 574 | 20250120 | 093000 | 1677903750 | 43950 | 43900 | 44000 | 43900 | 4862 |
| 575 | 20250120 | 092900 | 1464207000 | 43850 | 43900 | 43900 | 43850 | 168 |
| 576 | 20250120 | 092800 | 1456832550 | 43900 | 43750 | 43900 | 43750 | 1732 |
| 577 | 20250120 | 092700 | 1380910500 | 43800 | 43800 | 43800 | 43750 | 66 |
| 578 | 20250120 | 092600 | 1378019750 | 43800 | 43850 | 43850 | 43750 | 103 |
| 579 | 20250120 | 092500 | 1373504650 | 43850 | 43850 | 43850 | 43750 | 185 |
| 580 | 20250120 | 092400 | 1365396300 | 43750 | 43850 | 43850 | 43750 | 299 |
| 581 | 20250120 | 092300 | 1352295050 | 43850 | 43850 | 43850 | 43800 | 376 |
| 582 | 20250120 | 092200 | 1335824650 | 43850 | 43850 | 43850 | 43750 | 425 |
| 583 | 20250120 | 092100 | 1317202950 | 43850 | 43850 | 43900 | 43800 | 1219 |
| 584 | 20250120 | 092000 | 1263755150 | 43850 | 43800 | 43850 | 43750 | 1752 |
| 585 | 20250120 | 091900 | 1187054250 | 43850 | 43800 | 43900 | 43800 | 3217 |
| 586 | 20250120 | 091800 | 1045992750 | 43800 | 43750 | 43800 | 43750 | 2665 |
| 587 | 20250120 | 091700 | 929293850 | 43750 | 43800 | 43800 | 43750 | 119 |
| 588 | 20250120 | 091600 | 924082400 | 43550 | 43700 | 43800 | 43550 | 6334 |
| 589 | 20250120 | 091500 | 646924450 | 43600 | 43600 | 43800 | 43600 | 343 |
| 590 | 20250120 | 091400 | 631955450 | 43750 | 43700 | 43750 | 43500 | 2510 |
| 591 | 20250120 | 091300 | 522199900 | 43700 | 43700 | 43750 | 43550 | 1159 |
| 592 | 20250120 | 091200 | 471555000 | 43700 | 43700 | 43800 | 43550 | 1268 |
| 593 | 20250120 | 091100 | 416217350 | 43750 | 43600 | 43800 | 43600 | 3353 |
| 594 | 20250120 | 091000 | 269672750 | 43550 | 43550 | 43550 | 43500 | 293 |
| 595 | 20250120 | 090900 | 256914350 | 43550 | 43550 | 43600 | 43550 | 937 |
| 596 | 20250120 | 090800 | 216095650 | 43550 | 43600 | 43600 | 43550 | 63 |
| 597 | 20250120 | 090700 | 213348950 | 43600 | 43500 | 43600 | 43500 | 634 |
| 598 | 20250120 | 090600 | 185707800 | 43550 | 43550 | 43600 | 43500 | 883 |
| 599 | 20250120 | 090500 | 147252450 | 43500 | 43500 | 43550 | 43450 | 552 |
| 600 | 20250120 | 090400 | 123220550 | 43500 | 43500 | 43550 | 43500 | 86 |
| 601 | 20250120 | 090300 | 119479300 | 43550 | 43450 | 43550 | 43450 | 68 |
| 602 | 20250120 | 090200 | 116519150 | 43550 | 43600 | 43600 | 43500 | 245 |
| 603 | 20250120 | 090100 | 105856250 | 43500 | 43450 | 43600 | 43450 | 406 |
| 604 | 20250120 | 090000 | 88196050 | 43450 | 43500 | 43600 | 43450 | 2027 |