33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 190400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 16196 |
| 3 | 20250113 | 190300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20250113 | 190200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20250113 | 190100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20250113 | 190000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20250113 | 185900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20250113 | 185800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20250113 | 185700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20250113 | 185600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20250113 | 185500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20250113 | 185400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20250113 | 185300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20250113 | 185200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20250113 | 185100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20250113 | 185000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20250113 | 184900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20250113 | 184800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20250113 | 184700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20250113 | 184600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20250113 | 184500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20250113 | 184400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20250113 | 184300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20250113 | 184200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20250113 | 184100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20250113 | 184000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20250113 | 183900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20250113 | 183800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20250113 | 183700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20250113 | 183600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20250113 | 183500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20250113 | 183400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 16196 |
| 33 | 20250113 | 183300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20250113 | 183200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20250113 | 183100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20250113 | 183000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20250113 | 182900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20250113 | 182800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20250113 | 182700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20250113 | 182600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20250113 | 182500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20250113 | 182400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20250113 | 182300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20250113 | 182200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20250113 | 182100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20250113 | 182000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20250113 | 181900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20250113 | 181800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20250113 | 181700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20250113 | 181600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20250113 | 181500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20250113 | 181400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20250113 | 181300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20250113 | 181200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20250113 | 181100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20250113 | 181000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20250113 | 180900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20250113 | 180800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20250113 | 180700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20250113 | 180600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20250113 | 180500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20250113 | 180400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 16196 |
| 63 | 20250113 | 180300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20250113 | 180200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20250113 | 180100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20250113 | 180000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20250113 | 175900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20250113 | 175800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20250113 | 175700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20250113 | 175600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20250113 | 175500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20250113 | 175400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20250113 | 175300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20250113 | 175200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20250113 | 175100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20250113 | 175000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20250113 | 174900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20250113 | 174800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20250113 | 174700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20250113 | 174600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20250113 | 174500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20250113 | 174400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20250113 | 174300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20250113 | 174200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20250113 | 174100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20250113 | 174000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20250113 | 173900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20250113 | 173800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20250113 | 173700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20250113 | 173600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20250113 | 173500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20250113 | 173400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 16196 |
| 93 | 20250113 | 173300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20250113 | 173200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20250113 | 173100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20250113 | 173000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20250113 | 172900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20250113 | 172800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20250113 | 172700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20250113 | 172600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20250113 | 172500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20250113 | 172400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20250113 | 172300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20250113 | 172200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20250113 | 172100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20250113 | 172000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20250113 | 171900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20250113 | 171800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20250113 | 171700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20250113 | 171600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20250113 | 171500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20250113 | 171400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20250113 | 171300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20250113 | 171200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20250113 | 171100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20250113 | 171000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20250113 | 170900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20250113 | 170800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20250113 | 170700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20250113 | 170600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20250113 | 170500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20250113 | 170400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 16196 |
| 123 | 20250113 | 170300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20250113 | 170200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20250113 | 170100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20250113 | 170000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20250113 | 165900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20250113 | 165800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20250113 | 165700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20250113 | 165600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20250113 | 165500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20250113 | 165400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20250113 | 165300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20250113 | 165200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20250113 | 165100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20250113 | 165000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20250113 | 164900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20250113 | 164800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20250113 | 164700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20250113 | 164600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20250113 | 164500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20250113 | 164400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20250113 | 164300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20250113 | 164200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20250113 | 164100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20250113 | 164000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20250113 | 163900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20250113 | 163800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20250113 | 163700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20250113 | 163600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20250113 | 163500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20250113 | 163400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 16196 |
| 153 | 20250113 | 163300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20250113 | 163200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20250113 | 163100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20250113 | 163000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20250113 | 162900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20250113 | 162800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20250113 | 162700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20250113 | 162600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20250113 | 162500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20250113 | 162400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20250113 | 162300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20250113 | 162200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20250113 | 162100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20250113 | 162000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20250113 | 161900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20250113 | 161800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20250113 | 161700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20250113 | 161600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20250113 | 161500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20250113 | 161400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20250113 | 161300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20250113 | 161200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20250113 | 161100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20250113 | 161000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20250113 | 160900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20250113 | 160800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20250113 | 160700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20250113 | 160600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20250113 | 160500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20250113 | 160400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 16196 |
| 183 | 20250113 | 160300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20250113 | 160200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20250113 | 160100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20250113 | 160000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20250113 | 155900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20250113 | 155800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20250113 | 155700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20250113 | 155600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20250113 | 155500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20250113 | 155400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20250113 | 155300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20250113 | 155200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20250113 | 155100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20250113 | 155000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20250113 | 154900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20250113 | 154800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20250113 | 154700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20250113 | 154600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20250113 | 154500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20250113 | 154400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20250113 | 154300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20250113 | 154200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20250113 | 154100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20250113 | 154000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20250113 | 153900 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20250113 | 153800 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20250113 | 153700 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20250113 | 153600 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20250113 | 153500 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20250113 | 153400 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 16196 |
| 213 | 20250113 | 153300 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20250113 | 153200 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20250113 | 153100 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20250113 | 153000 | 16413581400 | 49100 | 49100 | 49100 | 49100 | 16196 |
| 217 | 20250113 | 152900 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20250113 | 152800 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 219 | 20250113 | 152700 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20250113 | 152600 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20250113 | 152500 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20250113 | 152400 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 223 | 20250113 | 152300 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 224 | 20250113 | 152200 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 225 | 20250113 | 152100 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 226 | 20250113 | 152000 | 15618357800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 227 | 20250113 | 151900 | 15618357800 | 49200 | 49200 | 49250 | 49150 | 764 |
| 228 | 20250113 | 151800 | 15580758550 | 49250 | 49250 | 49250 | 49200 | 414 |
| 229 | 20250113 | 151700 | 15560378350 | 49250 | 49200 | 49250 | 49200 | 486 |
| 230 | 20250113 | 151600 | 15536458750 | 49250 | 49250 | 49250 | 49200 | 77 |
| 231 | 20250113 | 151500 | 15532666600 | 49250 | 49250 | 49250 | 49200 | 331 |
| 232 | 20250113 | 151400 | 15516369800 | 49250 | 49300 | 49300 | 49250 | 945 |
| 233 | 20250113 | 151300 | 15469813100 | 49350 | 49300 | 49350 | 49300 | 1038 |
| 234 | 20250113 | 151200 | 15418633400 | 49300 | 49300 | 49300 | 49250 | 233 |
| 235 | 20250113 | 151100 | 15407146750 | 49300 | 49300 | 49300 | 49300 | 456 |
| 236 | 20250113 | 151000 | 15384665950 | 49300 | 49300 | 49300 | 49250 | 285 |
| 237 | 20250113 | 150900 | 15370622100 | 49300 | 49250 | 49300 | 49250 | 299 |
| 238 | 20250113 | 150800 | 15355893250 | 49250 | 49250 | 49250 | 49250 | 227 |
| 239 | 20250113 | 150700 | 15344713500 | 49250 | 49250 | 49300 | 49250 | 351 |
| 240 | 20250113 | 150600 | 15327424450 | 49250 | 49250 | 49250 | 49200 | 113 |
| 241 | 20250113 | 150500 | 15321859250 | 49200 | 49200 | 49200 | 49150 | 140 |
| 242 | 20250113 | 150400 | 15314971850 | 49150 | 49200 | 49200 | 49100 | 1182 |
| 243 | 20250113 | 150300 | 15256890100 | 49200 | 49200 | 49200 | 49150 | 470 |
| 244 | 20250113 | 150200 | 15233773000 | 49150 | 49200 | 49200 | 49150 | 498 |
| 245 | 20250113 | 150100 | 15209289750 | 49150 | 49150 | 49200 | 49150 | 347 |
| 246 | 20250113 | 150000 | 15192229000 | 49100 | 49300 | 49350 | 49100 | 1453 |
| 247 | 20250113 | 145900 | 15120765350 | 49250 | 49300 | 49350 | 49250 | 357 |
| 248 | 20250113 | 145800 | 15103166550 | 49250 | 49300 | 49300 | 49250 | 548 |
| 249 | 20250113 | 145700 | 15076158050 | 49300 | 49300 | 49300 | 49250 | 749 |
| 250 | 20250113 | 145600 | 15039233900 | 49300 | 49300 | 49350 | 49250 | 644 |
| 251 | 20250113 | 145500 | 15007480700 | 49250 | 49250 | 49300 | 49250 | 372 |
| 252 | 20250113 | 145400 | 14989144450 | 49300 | 49250 | 49350 | 49250 | 440 |
| 253 | 20250113 | 145300 | 14967453050 | 49250 | 49250 | 49300 | 49200 | 262 |
| 254 | 20250113 | 145200 | 14954545050 | 49250 | 49250 | 49300 | 49200 | 470 |
| 255 | 20250113 | 145100 | 14931405850 | 49250 | 49250 | 49250 | 49150 | 887 |
| 256 | 20250113 | 145000 | 14887778450 | 49250 | 49250 | 49250 | 49200 | 346 |
| 257 | 20250113 | 144900 | 14870744550 | 49250 | 49300 | 49350 | 49200 | 884 |
| 258 | 20250113 | 144800 | 14827186050 | 49300 | 49250 | 49400 | 49250 | 362 |
| 259 | 20250113 | 144700 | 14809333350 | 49250 | 49300 | 49400 | 49200 | 2126 |
| 260 | 20250113 | 144600 | 14704633100 | 49300 | 49350 | 49350 | 49300 | 800 |
| 261 | 20250113 | 144500 | 14665173300 | 49350 | 49400 | 49400 | 49300 | 401 |
| 262 | 20250113 | 144400 | 14645382350 | 49400 | 49450 | 49450 | 49300 | 610 |
| 263 | 20250113 | 144300 | 14615274200 | 49450 | 49350 | 49450 | 49350 | 282 |
| 264 | 20250113 | 144200 | 14601345100 | 49350 | 49350 | 49400 | 49350 | 369 |
| 265 | 20250113 | 144100 | 14583127000 | 49400 | 49350 | 49400 | 49300 | 306 |
| 266 | 20250113 | 144000 | 14568023850 | 49300 | 49400 | 49400 | 49300 | 365 |
| 267 | 20250113 | 143900 | 14550004450 | 49400 | 49300 | 49400 | 49300 | 420 |
| 268 | 20250113 | 143800 | 14529271300 | 49300 | 49300 | 49350 | 49300 | 236 |
| 269 | 20250113 | 143700 | 14517631650 | 49300 | 49350 | 49350 | 49250 | 479 |
| 270 | 20250113 | 143600 | 14494015750 | 49350 | 49300 | 49350 | 49250 | 163 |
| 271 | 20250113 | 143500 | 14485980550 | 49250 | 49350 | 49350 | 49250 | 514 |
| 272 | 20250113 | 143400 | 14460644200 | 49350 | 49350 | 49400 | 49300 | 578 |
| 273 | 20250113 | 143300 | 14432129300 | 49350 | 49350 | 49350 | 49300 | 262 |
| 274 | 20250113 | 143200 | 14419199650 | 49350 | 49300 | 49350 | 49300 | 286 |
| 275 | 20250113 | 143100 | 14405091400 | 49300 | 49350 | 49350 | 49250 | 636 |
| 276 | 20250113 | 143000 | 14373746550 | 49400 | 49400 | 49400 | 49300 | 297 |
| 277 | 20250113 | 142900 | 14359085250 | 49400 | 49300 | 49400 | 49250 | 358 |
| 278 | 20250113 | 142800 | 14341429750 | 49300 | 49300 | 49400 | 49250 | 405 |
| 279 | 20250113 | 142700 | 14321461150 | 49250 | 49350 | 49400 | 49250 | 476 |
| 280 | 20250113 | 142600 | 14297977050 | 49350 | 49350 | 49400 | 49350 | 209 |
| 281 | 20250113 | 142500 | 14287662250 | 49350 | 49400 | 49400 | 49350 | 465 |
| 282 | 20250113 | 142400 | 14264707600 | 49350 | 49300 | 49400 | 49300 | 419 |
| 283 | 20250113 | 142300 | 14244034350 | 49300 | 49350 | 49350 | 49300 | 342 |
| 284 | 20250113 | 142200 | 14227163000 | 49350 | 49300 | 49350 | 49300 | 466 |
| 285 | 20250113 | 142100 | 14204180150 | 49300 | 49350 | 49400 | 49250 | 394 |
| 286 | 20250113 | 142000 | 14184739100 | 49300 | 49350 | 49400 | 49300 | 332 |
| 287 | 20250113 | 141900 | 14168353200 | 49300 | 49300 | 49350 | 49250 | 329 |
| 288 | 20250113 | 141800 | 14152129750 | 49300 | 49300 | 49300 | 49250 | 494 |
| 289 | 20250113 | 141700 | 14127783050 | 49300 | 49250 | 49300 | 49200 | 439 |
| 290 | 20250113 | 141600 | 14106167300 | 49200 | 49200 | 49250 | 49150 | 316 |
| 291 | 20250113 | 141500 | 14090616550 | 49200 | 49200 | 49200 | 49150 | 450 |
| 292 | 20250113 | 141400 | 14068484750 | 49200 | 49150 | 49200 | 49100 | 295 |
| 293 | 20250113 | 141300 | 14053983850 | 49150 | 49150 | 49150 | 49100 | 435 |
| 294 | 20250113 | 141200 | 14032606750 | 49150 | 49150 | 49200 | 49100 | 503 |
| 295 | 20250113 | 141100 | 14007875600 | 49150 | 49300 | 49400 | 49150 | 1039 |
| 296 | 20250113 | 141000 | 13956729100 | 49300 | 49350 | 49400 | 49300 | 4157 |
| 297 | 20250113 | 140900 | 13751599450 | 49400 | 49300 | 49400 | 49300 | 351 |
| 298 | 20250113 | 140800 | 13734278150 | 49350 | 49400 | 49400 | 49350 | 240 |
| 299 | 20250113 | 140700 | 13722428300 | 49400 | 49400 | 49400 | 49300 | 975 |
| 300 | 20250113 | 140600 | 13674299350 | 49400 | 49350 | 49450 | 49350 | 367 |
| 301 | 20250113 | 140500 | 13656166600 | 49400 | 49300 | 49450 | 49300 | 275 |
| 302 | 20250113 | 140400 | 13642582050 | 49300 | 49400 | 49550 | 49250 | 1119 |
| 303 | 20250113 | 140300 | 13587324050 | 49400 | 49550 | 49600 | 49400 | 1095 |
| 304 | 20250113 | 140200 | 13533116200 | 49550 | 49600 | 49750 | 49500 | 1112 |
| 305 | 20250113 | 140100 | 13477955450 | 49600 | 49650 | 49800 | 49600 | 1991 |
| 306 | 20250113 | 140000 | 13379005550 | 49650 | 49350 | 49650 | 49350 | 1461 |
| 307 | 20250113 | 135900 | 13306696350 | 49350 | 49150 | 49350 | 49150 | 809 |
| 308 | 20250113 | 135800 | 13266859050 | 49050 | 49550 | 49750 | 49050 | 4100 |
| 309 | 20250113 | 135700 | 13064853250 | 49600 | 49550 | 49850 | 49550 | 5101 |
| 310 | 20250113 | 135600 | 12811235400 | 49550 | 49300 | 49550 | 49300 | 3497 |
| 311 | 20250113 | 135500 | 12638430400 | 49300 | 49400 | 49400 | 49300 | 680 |
| 312 | 20250113 | 135400 | 12604870650 | 49400 | 49450 | 49500 | 49350 | 2215 |
| 313 | 20250113 | 135300 | 12495381150 | 49500 | 49550 | 49550 | 49500 | 707 |
| 314 | 20250113 | 135200 | 12460372400 | 49550 | 49550 | 49550 | 49500 | 400 |
| 315 | 20250113 | 135100 | 12440563200 | 49550 | 49500 | 49550 | 49500 | 252 |
| 316 | 20250113 | 135000 | 12428079450 | 49550 | 49550 | 49550 | 49500 | 612 |
| 317 | 20250113 | 134900 | 12397760550 | 49550 | 49550 | 49550 | 49450 | 651 |
| 318 | 20250113 | 134800 | 12365526650 | 49500 | 49500 | 49550 | 49450 | 300 |
| 319 | 20250113 | 134700 | 12350676800 | 49500 | 49550 | 49600 | 49500 | 355 |
| 320 | 20250113 | 134600 | 12333093300 | 49550 | 49500 | 49550 | 49500 | 680 |
| 321 | 20250113 | 134500 | 12299419300 | 49450 | 49450 | 49500 | 49400 | 1041 |
| 322 | 20250113 | 134400 | 12247932550 | 49450 | 49500 | 49500 | 49400 | 602 |
| 323 | 20250113 | 134300 | 12218157150 | 49450 | 49550 | 49550 | 49450 | 1364 |
| 324 | 20250113 | 134200 | 12150630450 | 49550 | 49700 | 49700 | 49550 | 3007 |
| 325 | 20250113 | 134100 | 12001414550 | 49650 | 49700 | 49700 | 49650 | 419 |
| 326 | 20250113 | 134000 | 11980601050 | 49700 | 49700 | 49700 | 49650 | 234 |
| 327 | 20250113 | 133900 | 11968974400 | 49650 | 49650 | 49700 | 49650 | 281 |
| 328 | 20250113 | 133800 | 11955012000 | 49650 | 49650 | 49650 | 49600 | 1036 |
| 329 | 20250113 | 133700 | 11903583250 | 49650 | 49650 | 49650 | 49600 | 317 |
| 330 | 20250113 | 133600 | 11887846250 | 49650 | 49600 | 49650 | 49600 | 390 |
| 331 | 20250113 | 133500 | 11868497600 | 49600 | 49600 | 49650 | 49600 | 321 |
| 332 | 20250113 | 133400 | 11852574300 | 49600 | 49600 | 49650 | 49550 | 354 |
| 333 | 20250113 | 133300 | 11835017400 | 49600 | 49550 | 49600 | 49550 | 431 |
| 334 | 20250113 | 133200 | 11813647600 | 49600 | 49600 | 49650 | 49550 | 518 |
| 335 | 20250113 | 133100 | 11787950300 | 49600 | 49650 | 49700 | 49600 | 616 |
| 336 | 20250113 | 133000 | 11757369450 | 49650 | 49700 | 49700 | 49650 | 294 |
| 337 | 20250113 | 132900 | 11742761050 | 49650 | 49700 | 49700 | 49600 | 1554 |
| 338 | 20250113 | 132800 | 11665594550 | 49700 | 49700 | 49750 | 49650 | 828 |
| 339 | 20250113 | 132700 | 11624442800 | 49700 | 49700 | 49700 | 49600 | 1271 |
| 340 | 20250113 | 132600 | 11561326800 | 49700 | 49700 | 49700 | 49650 | 524 |
| 341 | 20250113 | 132500 | 11535289850 | 49700 | 49550 | 49700 | 49500 | 1309 |
| 342 | 20250113 | 132400 | 11470307750 | 49550 | 49550 | 49600 | 49500 | 428 |
| 343 | 20250113 | 132300 | 11449099750 | 49550 | 49600 | 49600 | 49500 | 277 |
| 344 | 20250113 | 132200 | 11435370800 | 49500 | 49400 | 49550 | 49300 | 1899 |
| 345 | 20250113 | 132100 | 11341426100 | 49400 | 49300 | 49400 | 49150 | 403 |
| 346 | 20250113 | 132000 | 11321535650 | 49100 | 49400 | 49450 | 49100 | 4438 |
| 347 | 20250113 | 131900 | 11103093150 | 49400 | 49450 | 49500 | 49350 | 2455 |
| 348 | 20250113 | 131800 | 10981799000 | 49500 | 49850 | 49900 | 49500 | 4492 |
| 349 | 20250113 | 131700 | 10758888500 | 49900 | 49850 | 49950 | 49800 | 1433 |
| 350 | 20250113 | 131600 | 10687405500 | 49850 | 49900 | 49950 | 49750 | 2045 |
| 351 | 20250113 | 131500 | 10585472300 | 49900 | 49900 | 49950 | 49850 | 924 |
| 352 | 20250113 | 131400 | 10539360750 | 49850 | 49900 | 49900 | 49850 | 461 |
| 353 | 20250113 | 131300 | 10516368350 | 49850 | 49900 | 49900 | 49850 | 1116 |
| 354 | 20250113 | 131200 | 10460719300 | 49850 | 49900 | 49950 | 49850 | 1362 |
| 355 | 20250113 | 131100 | 10392766700 | 49900 | 50000 | 50000 | 49900 | 625 |
| 356 | 20250113 | 131000 | 10361545150 | 49950 | 49950 | 50000 | 49900 | 2266 |
| 357 | 20250113 | 130900 | 10248352400 | 49850 | 49850 | 50100 | 49700 | 3347 |
| 358 | 20250113 | 130800 | 10081332600 | 49850 | 49900 | 49900 | 49600 | 3867 |
| 359 | 20250113 | 130700 | 9889073000 | 49900 | 50100 | 50100 | 49900 | 2244 |
| 360 | 20250113 | 130600 | 9776827600 | 50100 | 50200 | 50200 | 50000 | 3310 |
| 361 | 20250113 | 130500 | 9610834300 | 50200 | 49850 | 50200 | 49850 | 4882 |
| 362 | 20250113 | 130400 | 9366508200 | 49800 | 50100 | 50100 | 49750 | 2878 |
| 363 | 20250113 | 130300 | 9222954800 | 50100 | 50000 | 50200 | 49950 | 4591 |
| 364 | 20250113 | 130200 | 8993312250 | 49950 | 50100 | 50400 | 49950 | 14391 |
| 365 | 20250113 | 130100 | 8271330850 | 50100 | 49750 | 50200 | 49600 | 12051 |
| 366 | 20250113 | 130000 | 7670246650 | 49800 | 49800 | 49900 | 49750 | 7175 |
| 367 | 20250113 | 125900 | 7312760700 | 50000 | 49800 | 50000 | 49700 | 10143 |
| 368 | 20250113 | 125800 | 6807028900 | 49850 | 49600 | 49850 | 49450 | 8868 |
| 369 | 20250113 | 125700 | 6366802850 | 49600 | 49350 | 49700 | 49250 | 11380 |
| 370 | 20250113 | 125600 | 5803292300 | 49350 | 48900 | 49550 | 48900 | 8262 |
| 371 | 20250113 | 125500 | 5395851650 | 48850 | 48700 | 49050 | 48600 | 4821 |
| 372 | 20250113 | 125400 | 5160275750 | 48750 | 48650 | 48750 | 48650 | 439 |
| 373 | 20250113 | 125300 | 5138908250 | 48650 | 48600 | 48650 | 48600 | 118 |
| 374 | 20250113 | 125200 | 5133169950 | 48650 | 48650 | 48650 | 48600 | 216 |
| 375 | 20250113 | 125100 | 5122668700 | 48600 | 48650 | 48650 | 48600 | 137 |
| 376 | 20250113 | 125000 | 5116007650 | 48650 | 48700 | 48700 | 48600 | 462 |
| 377 | 20250113 | 124900 | 5093529550 | 48700 | 48650 | 48700 | 48650 | 336 |
| 378 | 20250113 | 124800 | 5077183100 | 48650 | 48600 | 48650 | 48600 | 129 |
| 379 | 20250113 | 124700 | 5070910100 | 48600 | 48650 | 48650 | 48550 | 176 |
| 380 | 20250113 | 124600 | 5062353500 | 48650 | 48550 | 48650 | 48550 | 206 |
| 381 | 20250113 | 124500 | 5052345550 | 48550 | 48550 | 48600 | 48500 | 295 |
| 382 | 20250113 | 124400 | 5038023050 | 48550 | 48550 | 48600 | 48550 | 277 |
| 383 | 20250113 | 124300 | 5024568750 | 48600 | 48550 | 48600 | 48550 | 289 |
| 384 | 20250113 | 124200 | 5010534800 | 48550 | 48600 | 48600 | 48550 | 93 |
| 385 | 20250113 | 124100 | 5006016850 | 48550 | 48600 | 48650 | 48550 | 495 |
| 386 | 20250113 | 124000 | 4981962700 | 48600 | 48600 | 48650 | 48600 | 106 |
| 387 | 20250113 | 123900 | 4976808200 | 48600 | 48650 | 48650 | 48600 | 237 |
| 388 | 20250113 | 123800 | 4965281550 | 48700 | 48700 | 48700 | 48650 | 108 |
| 389 | 20250113 | 123700 | 4960023900 | 48650 | 48650 | 48650 | 48600 | 83 |
| 390 | 20250113 | 123600 | 4955987250 | 48650 | 48650 | 48700 | 48600 | 197 |
| 391 | 20250113 | 123500 | 4946402150 | 48650 | 48700 | 48700 | 48650 | 176 |
| 392 | 20250113 | 123400 | 4937837000 | 48700 | 48600 | 48700 | 48600 | 126 |
| 393 | 20250113 | 123300 | 4931712350 | 48650 | 48650 | 48650 | 48600 | 116 |
| 394 | 20250113 | 123200 | 4926071950 | 48650 | 48650 | 48650 | 48650 | 79 |
| 395 | 20250113 | 123100 | 4922228600 | 48650 | 48600 | 48700 | 48600 | 77 |
| 396 | 20250113 | 123000 | 4918484250 | 48600 | 48700 | 48700 | 48600 | 96 |
| 397 | 20250113 | 122900 | 4913811250 | 48700 | 48700 | 48700 | 48700 | 61 |
| 398 | 20250113 | 122800 | 4910840550 | 48650 | 48700 | 48700 | 48650 | 122 |
| 399 | 20250113 | 122700 | 4904902250 | 48650 | 48600 | 48650 | 48600 | 200 |
| 400 | 20250113 | 122600 | 4895181150 | 48650 | 48700 | 48700 | 48600 | 127 |
| 401 | 20250113 | 122500 | 4888999850 | 48700 | 48550 | 48700 | 48550 | 188 |
| 402 | 20250113 | 122400 | 4879867550 | 48600 | 48600 | 48650 | 48550 | 108 |
| 403 | 20250113 | 122300 | 4874618950 | 48650 | 48700 | 48700 | 48650 | 128 |
| 404 | 20250113 | 122200 | 4868389000 | 48650 | 48650 | 48650 | 48600 | 363 |
| 405 | 20250113 | 122100 | 4850743150 | 48700 | 48650 | 48700 | 48600 | 254 |
| 406 | 20250113 | 122000 | 4838377800 | 48650 | 48600 | 48650 | 48600 | 339 |
| 407 | 20250113 | 121900 | 4821888750 | 48600 | 48600 | 48650 | 48600 | 181 |
| 408 | 20250113 | 121800 | 4813089050 | 48650 | 48700 | 48700 | 48600 | 341 |
| 409 | 20250113 | 121700 | 4796498850 | 48750 | 48650 | 48750 | 48650 | 68 |
| 410 | 20250113 | 121600 | 4793188750 | 48700 | 48700 | 48700 | 48650 | 93 |
| 411 | 20250113 | 121500 | 4788661450 | 48650 | 48700 | 48700 | 48650 | 274 |
| 412 | 20250113 | 121400 | 4775327950 | 48700 | 48700 | 48700 | 48650 | 43 |
| 413 | 20250113 | 121300 | 4773235700 | 48700 | 48650 | 48700 | 48650 | 198 |
| 414 | 20250113 | 121200 | 4763599850 | 48700 | 48600 | 48700 | 48600 | 191 |
| 415 | 20250113 | 121100 | 4754305650 | 48650 | 48650 | 48650 | 48600 | 117 |
| 416 | 20250113 | 121000 | 4748615400 | 48650 | 48600 | 48650 | 48600 | 99 |
| 417 | 20250113 | 120900 | 4743801850 | 48600 | 48600 | 48600 | 48600 | 318 |
| 418 | 20250113 | 120800 | 4728347050 | 48600 | 48600 | 48600 | 48550 | 209 |
| 419 | 20250113 | 120700 | 4718197400 | 48600 | 48600 | 48600 | 48550 | 235 |
| 420 | 20250113 | 120600 | 4706779400 | 48600 | 48650 | 48700 | 48600 | 280 |
| 421 | 20250113 | 120500 | 4693160400 | 48650 | 48700 | 48700 | 48650 | 144 |
| 422 | 20250113 | 120400 | 4686151800 | 48700 | 48700 | 48700 | 48650 | 205 |
| 423 | 20250113 | 120300 | 4676175900 | 48650 | 48700 | 48700 | 48650 | 90 |
| 424 | 20250113 | 120200 | 4671797100 | 48700 | 48650 | 48700 | 48600 | 555 |
| 425 | 20250113 | 120100 | 4644791850 | 48750 | 48650 | 48750 | 48650 | 78 |
| 426 | 20250113 | 120000 | 4640994500 | 48650 | 48700 | 48700 | 48650 | 243 |
| 427 | 20250113 | 115900 | 4629167750 | 48700 | 48650 | 48700 | 48650 | 181 |
| 428 | 20250113 | 115800 | 4620359550 | 48650 | 48700 | 48700 | 48650 | 103 |
| 429 | 20250113 | 115700 | 4615345550 | 48700 | 48650 | 48700 | 48650 | 170 |
| 430 | 20250113 | 115600 | 4607069350 | 48700 | 48650 | 48700 | 48650 | 70 |
| 431 | 20250113 | 115500 | 4603661100 | 48650 | 48750 | 48750 | 48650 | 226 |
| 432 | 20250113 | 115400 | 4592653850 | 48700 | 48700 | 48750 | 48700 | 123 |
| 433 | 20250113 | 115300 | 4586661150 | 48700 | 48700 | 48750 | 48700 | 19 |
| 434 | 20250113 | 115200 | 4585735800 | 48750 | 48750 | 48750 | 48700 | 792 |
| 435 | 20250113 | 115100 | 4547137400 | 48750 | 48700 | 48750 | 48700 | 216 |
| 436 | 20250113 | 115000 | 4536615600 | 48650 | 48650 | 48650 | 48600 | 299 |
| 437 | 20250113 | 114900 | 4522070750 | 48650 | 48600 | 48700 | 48600 | 85 |
| 438 | 20250113 | 114800 | 4517937300 | 48650 | 48650 | 48700 | 48600 | 313 |
| 439 | 20250113 | 114700 | 4502713950 | 48650 | 48650 | 48700 | 48650 | 210 |
| 440 | 20250113 | 114600 | 4492490700 | 48600 | 48600 | 48650 | 48600 | 182 |
| 441 | 20250113 | 114500 | 4483642900 | 48650 | 48700 | 48700 | 48650 | 135 |
| 442 | 20250113 | 114400 | 4477072600 | 48700 | 48700 | 48700 | 48650 | 163 |
| 443 | 20250113 | 114300 | 4469138500 | 48650 | 48700 | 48700 | 48650 | 154 |
| 444 | 20250113 | 114200 | 4461646200 | 48700 | 48650 | 48700 | 48650 | 125 |
| 445 | 20250113 | 114100 | 4455562400 | 48650 | 48650 | 48700 | 48650 | 313 |
| 446 | 20250113 | 114000 | 4440331050 | 48700 | 48650 | 48700 | 48650 | 113 |
| 447 | 20250113 | 113900 | 4434830750 | 48650 | 48700 | 48700 | 48650 | 262 |
| 448 | 20250113 | 113800 | 4422074400 | 48700 | 48700 | 48700 | 48600 | 355 |
| 449 | 20250113 | 113700 | 4404808100 | 48650 | 48650 | 48700 | 48600 | 773 |
| 450 | 20250113 | 113600 | 4367231350 | 48650 | 48700 | 48700 | 48650 | 224 |
| 451 | 20250113 | 113500 | 4356331100 | 48650 | 48650 | 48700 | 48650 | 218 |
| 452 | 20250113 | 113400 | 4345718450 | 48650 | 48700 | 48700 | 48600 | 173 |
| 453 | 20250113 | 113300 | 4337305200 | 48650 | 48650 | 48650 | 48650 | 42 |
| 454 | 20250113 | 113200 | 4335261900 | 48700 | 48700 | 48700 | 48650 | 107 |
| 455 | 20250113 | 113100 | 4330053550 | 48700 | 48750 | 48750 | 48650 | 203 |
| 456 | 20250113 | 113000 | 4320173950 | 48700 | 48700 | 48700 | 48600 | 927 |
| 457 | 20250113 | 112900 | 4275056200 | 48700 | 48650 | 48750 | 48650 | 165 |
| 458 | 20250113 | 112800 | 4267021300 | 48700 | 48650 | 48750 | 48650 | 623 |
| 459 | 20250113 | 112700 | 4236694550 | 48650 | 48600 | 48650 | 48600 | 253 |
| 460 | 20250113 | 112600 | 4224396050 | 48650 | 48600 | 48650 | 48600 | 113 |
| 461 | 20250113 | 112500 | 4218899100 | 48600 | 48600 | 48650 | 48600 | 218 |
| 462 | 20250113 | 112400 | 4208301700 | 48650 | 48650 | 48650 | 48600 | 107 |
| 463 | 20250113 | 112300 | 4203098700 | 48600 | 48600 | 48600 | 48600 | 166 |
| 464 | 20250113 | 112200 | 4195031100 | 48650 | 48650 | 48650 | 48600 | 513 |
| 465 | 20250113 | 112100 | 4170075700 | 48650 | 48550 | 48650 | 48550 | 1181 |
| 466 | 20250113 | 112000 | 4112674250 | 48500 | 48600 | 48600 | 48500 | 164 |
| 467 | 20250113 | 111900 | 4104712200 | 48600 | 48550 | 48600 | 48500 | 185 |
| 468 | 20250113 | 111800 | 4095726400 | 48550 | 48550 | 48600 | 48500 | 250 |
| 469 | 20250113 | 111700 | 4083594700 | 48550 | 48500 | 48600 | 48500 | 130 |
| 470 | 20250113 | 111600 | 4077284650 | 48500 | 48500 | 48550 | 48500 | 514 |
| 471 | 20250113 | 111500 | 4052353000 | 48550 | 48550 | 48600 | 48550 | 191 |
| 472 | 20250113 | 111400 | 4043073850 | 48550 | 48600 | 48600 | 48450 | 930 |
| 473 | 20250113 | 111300 | 3997938450 | 48600 | 48600 | 48600 | 48550 | 131 |
| 474 | 20250113 | 111200 | 3991577550 | 48600 | 48550 | 48600 | 48500 | 536 |
| 475 | 20250113 | 111100 | 3965554000 | 48550 | 48450 | 48550 | 48450 | 1071 |
| 476 | 20250113 | 111000 | 3913609400 | 48500 | 48500 | 48500 | 48450 | 116 |
| 477 | 20250113 | 110900 | 3907985300 | 48550 | 48450 | 48550 | 48450 | 513 |
| 478 | 20250113 | 110800 | 3883117800 | 48450 | 48450 | 48500 | 48450 | 324 |
| 479 | 20250113 | 110700 | 3867417350 | 48450 | 48450 | 48500 | 48450 | 245 |
| 480 | 20250113 | 110600 | 3855544500 | 48500 | 48450 | 48500 | 48450 | 97 |
| 481 | 20250113 | 110500 | 3850842200 | 48450 | 48500 | 48500 | 48450 | 93 |
| 482 | 20250113 | 110400 | 3846333000 | 48450 | 48500 | 48500 | 48450 | 215 |
| 483 | 20250113 | 110300 | 3835913100 | 48500 | 48450 | 48500 | 48400 | 71 |
| 484 | 20250113 | 110200 | 3832473500 | 48450 | 48500 | 48500 | 48400 | 299 |
| 485 | 20250113 | 110100 | 3817989250 | 48500 | 48450 | 48500 | 48450 | 84 |
| 486 | 20250113 | 110000 | 3813919050 | 48500 | 48500 | 48500 | 48400 | 445 |
| 487 | 20250113 | 105900 | 3792359050 | 48500 | 48500 | 48500 | 48450 | 107 |
| 488 | 20250113 | 105800 | 3787172600 | 48450 | 48500 | 48550 | 48450 | 82 |
| 489 | 20250113 | 105700 | 3783196200 | 48550 | 48500 | 48550 | 48500 | 279 |
| 490 | 20250113 | 105600 | 3769663700 | 48500 | 48400 | 48700 | 48400 | 836 |
| 491 | 20250113 | 105500 | 3729091750 | 48400 | 48450 | 48450 | 48400 | 175 |
| 492 | 20250113 | 105400 | 3720620650 | 48450 | 48550 | 48550 | 48400 | 1374 |
| 493 | 20250113 | 105300 | 3654050450 | 48550 | 48600 | 48600 | 48500 | 174 |
| 494 | 20250113 | 105200 | 3645602300 | 48550 | 48450 | 48550 | 48450 | 1199 |
| 495 | 20250113 | 105100 | 3587433600 | 48450 | 48450 | 48500 | 48450 | 83 |
| 496 | 20250113 | 105000 | 3583412100 | 48450 | 48450 | 48500 | 48400 | 640 |
| 497 | 20250113 | 104900 | 3552403250 | 48400 | 48450 | 48450 | 48400 | 228 |
| 498 | 20250113 | 104800 | 3541367850 | 48400 | 48450 | 48450 | 48400 | 1352 |
| 499 | 20250113 | 104700 | 3475930900 | 48400 | 48550 | 48550 | 48400 | 4766 |
| 500 | 20250113 | 104600 | 3244855850 | 48550 | 48550 | 48550 | 48500 | 198 |
| 501 | 20250113 | 104500 | 3235251700 | 48550 | 48500 | 48550 | 48500 | 52 |
| 502 | 20250113 | 104400 | 3232729000 | 48500 | 48500 | 48550 | 48500 | 66 |
| 503 | 20250113 | 104300 | 3229527900 | 48550 | 48500 | 48600 | 48500 | 1070 |
| 504 | 20250113 | 104200 | 3177580300 | 48550 | 48550 | 48550 | 48500 | 192 |
| 505 | 20250113 | 104100 | 3168261300 | 48550 | 48600 | 48600 | 48550 | 173 |
| 506 | 20250113 | 104000 | 3159861500 | 48600 | 48600 | 48600 | 48550 | 32 |
| 507 | 20250113 | 103900 | 3158307600 | 48600 | 48550 | 48600 | 48550 | 249 |
| 508 | 20250113 | 103800 | 3146218550 | 48500 | 48500 | 48550 | 48500 | 80 |
| 509 | 20250113 | 103700 | 3142337600 | 48550 | 48550 | 48550 | 48500 | 130 |
| 510 | 20250113 | 103600 | 3136031800 | 48550 | 48550 | 48550 | 48500 | 183 |
| 511 | 20250113 | 103500 | 3127150000 | 48550 | 48550 | 48550 | 48500 | 51 |
| 512 | 20250113 | 103400 | 3124674150 | 48550 | 48450 | 48550 | 48450 | 356 |
| 513 | 20250113 | 103300 | 3107398000 | 48500 | 48450 | 48500 | 48450 | 161 |
| 514 | 20250113 | 103200 | 3099592200 | 48450 | 48500 | 48500 | 48450 | 1504 |
| 515 | 20250113 | 103100 | 3026660350 | 48500 | 48550 | 48600 | 48500 | 1226 |
| 516 | 20250113 | 103000 | 2967142950 | 48600 | 48550 | 48600 | 48550 | 56 |
| 517 | 20250113 | 102900 | 2964421450 | 48600 | 48700 | 48700 | 48600 | 881 |
| 518 | 20250113 | 102800 | 2921596150 | 48650 | 48650 | 48650 | 48600 | 510 |
| 519 | 20250113 | 102700 | 2896786350 | 48650 | 48650 | 48650 | 48600 | 65 |
| 520 | 20250113 | 102600 | 2893625700 | 48650 | 48700 | 48700 | 48600 | 281 |
| 521 | 20250113 | 102500 | 2879955950 | 48650 | 48750 | 48750 | 48650 | 1062 |
| 522 | 20250113 | 102400 | 2828257900 | 48700 | 48650 | 48750 | 48650 | 792 |
| 523 | 20250113 | 102300 | 2789686600 | 48650 | 48650 | 48700 | 48650 | 113 |
| 524 | 20250113 | 102200 | 2784188750 | 48900 | 48550 | 48900 | 48550 | 2141 |
| 525 | 20250113 | 102100 | 2679885500 | 48600 | 48550 | 48600 | 48500 | 1772 |
| 526 | 20250113 | 102000 | 2593854200 | 48550 | 48600 | 48600 | 48550 | 160 |
| 527 | 20250113 | 101900 | 2586086050 | 48600 | 48550 | 48600 | 48550 | 462 |
| 528 | 20250113 | 101800 | 2563636650 | 48600 | 48650 | 48700 | 48550 | 1658 |
| 529 | 20250113 | 101700 | 2483036150 | 48650 | 48650 | 48700 | 48650 | 85 |
| 530 | 20250113 | 101600 | 2478899900 | 48700 | 48750 | 48750 | 48650 | 530 |
| 531 | 20250113 | 101500 | 2453098600 | 48700 | 48700 | 48750 | 48700 | 295 |
| 532 | 20250113 | 101400 | 2438731800 | 48700 | 48700 | 48750 | 48700 | 246 |
| 533 | 20250113 | 101300 | 2426751550 | 48700 | 48700 | 48750 | 48700 | 161 |
| 534 | 20250113 | 101200 | 2418909800 | 48700 | 48700 | 48700 | 48700 | 170 |
| 535 | 20250113 | 101100 | 2410630800 | 48700 | 48700 | 48700 | 48650 | 667 |
| 536 | 20250113 | 101000 | 2378179300 | 48650 | 48700 | 48700 | 48650 | 947 |
| 537 | 20250113 | 100900 | 2332090550 | 48700 | 48700 | 48750 | 48700 | 179 |
| 538 | 20250113 | 100800 | 2323372300 | 48700 | 48700 | 48750 | 48700 | 170 |
| 539 | 20250113 | 100700 | 2315091200 | 48700 | 48750 | 48750 | 48700 | 300 |
| 540 | 20250113 | 100600 | 2300481000 | 48750 | 48850 | 48850 | 48700 | 2242 |
| 541 | 20250113 | 100500 | 2191085800 | 48800 | 48800 | 48850 | 48800 | 249 |
| 542 | 20250113 | 100400 | 2178934150 | 48850 | 48800 | 48850 | 48800 | 636 |
| 543 | 20250113 | 100300 | 2147895350 | 48850 | 48900 | 48900 | 48850 | 1189 |
| 544 | 20250113 | 100200 | 2089801650 | 48850 | 48850 | 48950 | 48850 | 446 |
| 545 | 20250113 | 100100 | 2068001900 | 48900 | 48900 | 48900 | 48850 | 483 |
| 546 | 20250113 | 100000 | 2044384900 | 48900 | 48750 | 48900 | 48750 | 339 |
| 547 | 20250113 | 095900 | 2027834800 | 48800 | 48850 | 48850 | 48800 | 84 |
| 548 | 20250113 | 095800 | 2023735400 | 48850 | 48800 | 48850 | 48750 | 497 |
| 549 | 20250113 | 095700 | 1999491850 | 48800 | 48850 | 48850 | 48800 | 92 |
| 550 | 20250113 | 095600 | 1994999000 | 48850 | 48800 | 48850 | 48750 | 196 |
| 551 | 20250113 | 095500 | 1985434450 | 48800 | 48800 | 48850 | 48750 | 243 |
| 552 | 20250113 | 095400 | 1973576450 | 48750 | 48750 | 48800 | 48750 | 283 |
| 553 | 20250113 | 095300 | 1959778050 | 48700 | 48750 | 48750 | 48700 | 330 |
| 554 | 20250113 | 095200 | 1943705900 | 48750 | 48750 | 48750 | 48700 | 299 |
| 555 | 20250113 | 095100 | 1929139900 | 48700 | 48650 | 48800 | 48650 | 702 |
| 556 | 20250113 | 095000 | 1894944500 | 48700 | 48650 | 48700 | 48650 | 60 |
| 557 | 20250113 | 094900 | 1892025200 | 48650 | 48700 | 48700 | 48650 | 665 |
| 558 | 20250113 | 094800 | 1859666450 | 48700 | 48750 | 48800 | 48700 | 818 |
| 559 | 20250113 | 094700 | 1819816500 | 48800 | 48700 | 48800 | 48700 | 406 |
| 560 | 20250113 | 094600 | 1800027850 | 48750 | 48750 | 48800 | 48700 | 682 |
| 561 | 20250113 | 094500 | 1766791550 | 48750 | 48850 | 48850 | 48750 | 861 |
| 562 | 20250113 | 094400 | 1724779500 | 48850 | 48850 | 48850 | 48800 | 159 |
| 563 | 20250113 | 094300 | 1717019550 | 48850 | 49000 | 49000 | 48800 | 738 |
| 564 | 20250113 | 094200 | 1680957600 | 49000 | 48950 | 49000 | 48950 | 111 |
| 565 | 20250113 | 094100 | 1675523950 | 48950 | 48950 | 48950 | 48900 | 51 |
| 566 | 20250113 | 094000 | 1673029450 | 48950 | 48850 | 48950 | 48800 | 441 |
| 567 | 20250113 | 093900 | 1651482300 | 48850 | 48900 | 48950 | 48850 | 401 |
| 568 | 20250113 | 093800 | 1631886150 | 48950 | 48950 | 48950 | 48900 | 87 |
| 569 | 20250113 | 093700 | 1627630650 | 48900 | 48900 | 48950 | 48900 | 158 |
| 570 | 20250113 | 093600 | 1619903100 | 48900 | 48900 | 48900 | 48850 | 88 |
| 571 | 20250113 | 093500 | 1615603400 | 48900 | 48850 | 48900 | 48850 | 45 |
| 572 | 20250113 | 093400 | 1613404450 | 48850 | 48900 | 48900 | 48850 | 90 |
| 573 | 20250113 | 093300 | 1609007500 | 48900 | 48850 | 48900 | 48800 | 529 |
| 574 | 20250113 | 093200 | 1583168150 | 48850 | 48850 | 48900 | 48800 | 537 |
| 575 | 20250113 | 093100 | 1556936150 | 48850 | 48900 | 48900 | 48850 | 204 |
| 576 | 20250113 | 093000 | 1546962600 | 48900 | 48850 | 48900 | 48850 | 278 |
| 577 | 20250113 | 092900 | 1533381450 | 48850 | 48900 | 48900 | 48850 | 5 |
| 578 | 20250113 | 092800 | 1533137000 | 48900 | 48900 | 48900 | 48900 | 558 |
| 579 | 20250113 | 092700 | 1505850800 | 48900 | 48950 | 48950 | 48900 | 367 |
| 580 | 20250113 | 092600 | 1487903800 | 48950 | 48950 | 48950 | 48900 | 111 |
| 581 | 20250113 | 092500 | 1482474650 | 48950 | 48950 | 48950 | 48950 | 22 |
| 582 | 20250113 | 092400 | 1481397750 | 48950 | 49050 | 49100 | 48900 | 1345 |
| 583 | 20250113 | 092300 | 1415491800 | 49050 | 49050 | 49050 | 49000 | 35 |
| 584 | 20250113 | 092200 | 1413776650 | 49050 | 48950 | 49050 | 48900 | 359 |
| 585 | 20250113 | 092100 | 1396177050 | 48950 | 48950 | 49050 | 48950 | 80 |
| 586 | 20250113 | 092000 | 1392254450 | 48900 | 48950 | 48950 | 48800 | 1116 |
| 587 | 20250113 | 091900 | 1337727450 | 48950 | 49050 | 49050 | 48950 | 161 |
| 588 | 20250113 | 091800 | 1329845700 | 49050 | 48950 | 49050 | 48950 | 558 |
| 589 | 20250113 | 091700 | 1302508200 | 48900 | 48950 | 48950 | 48900 | 476 |
| 590 | 20250113 | 091600 | 1279231550 | 48950 | 48950 | 48950 | 48950 | 6 |
| 591 | 20250113 | 091500 | 1278937850 | 48950 | 49000 | 49050 | 48950 | 105 |
| 592 | 20250113 | 091400 | 1273795350 | 49000 | 49050 | 49050 | 49000 | 215 |
| 593 | 20250113 | 091300 | 1263259550 | 49050 | 48950 | 49050 | 48900 | 706 |
| 594 | 20250113 | 091200 | 1228723150 | 49000 | 48800 | 49000 | 48750 | 1381 |
| 595 | 20250113 | 091100 | 1161225850 | 48750 | 48850 | 48850 | 48750 | 648 |
| 596 | 20250113 | 091000 | 1129595050 | 48850 | 48950 | 48950 | 48800 | 781 |
| 597 | 20250113 | 090900 | 1091431000 | 48950 | 48800 | 49000 | 48750 | 3315 |
| 598 | 20250113 | 090800 | 929506950 | 48750 | 48650 | 48800 | 48650 | 589 |
| 599 | 20250113 | 090700 | 900804550 | 48700 | 48750 | 48750 | 48600 | 1704 |
| 600 | 20250113 | 090600 | 817896800 | 48800 | 48950 | 48950 | 48750 | 1755 |
| 601 | 20250113 | 090500 | 732208450 | 48950 | 49100 | 49200 | 48950 | 1869 |
| 602 | 20250113 | 090400 | 640557300 | 49100 | 49250 | 49250 | 49050 | 2508 |
| 603 | 20250113 | 090300 | 517333150 | 49200 | 48950 | 49200 | 48850 | 2903 |
| 604 | 20250113 | 090200 | 375058850 | 48950 | 48700 | 49000 | 48700 | 737 |
| 605 | 20250113 | 090100 | 339073400 | 48700 | 48800 | 48850 | 48650 | 2033 |
| 606 | 20250113 | 090000 | 240066450 | 48800 | 49000 | 49050 | 48750 | 4881 |