33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 6071 |
| 3 | 20250116 | 191300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20250116 | 191200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20250116 | 191100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20250116 | 191000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20250116 | 190900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20250116 | 190800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20250116 | 190700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20250116 | 190600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20250116 | 190500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20250116 | 190400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20250116 | 190300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20250116 | 190200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20250116 | 190100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20250116 | 190000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20250116 | 185900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20250116 | 185800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20250116 | 185700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20250116 | 185600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20250116 | 185500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20250116 | 185400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20250116 | 185300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20250116 | 185200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20250116 | 185100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20250116 | 185000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20250116 | 184900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20250116 | 184800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20250116 | 184700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20250116 | 184600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20250116 | 184500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20250116 | 184400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 6071 |
| 33 | 20250116 | 184300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20250116 | 184200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20250116 | 184100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20250116 | 184000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20250116 | 183900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20250116 | 183800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20250116 | 183700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20250116 | 183600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20250116 | 183500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20250116 | 183400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20250116 | 183300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20250116 | 183200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20250116 | 183100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20250116 | 183000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20250116 | 182900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20250116 | 182800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20250116 | 182700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20250116 | 182600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20250116 | 182500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20250116 | 182400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20250116 | 182300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20250116 | 182200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20250116 | 182100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20250116 | 182000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20250116 | 181900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20250116 | 181800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20250116 | 181700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20250116 | 181600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20250116 | 181500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20250116 | 181400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 6071 |
| 63 | 20250116 | 181300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20250116 | 181200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20250116 | 181100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20250116 | 181000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20250116 | 180900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20250116 | 180800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20250116 | 180700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20250116 | 180600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20250116 | 180500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20250116 | 180400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20250116 | 180300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20250116 | 180200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20250116 | 180100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20250116 | 180000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20250116 | 175900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20250116 | 175800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20250116 | 175700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20250116 | 175600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20250116 | 175500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20250116 | 175400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20250116 | 175300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20250116 | 175200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20250116 | 175100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20250116 | 175000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20250116 | 174900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20250116 | 174800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20250116 | 174700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20250116 | 174600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20250116 | 174500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20250116 | 174400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 6071 |
| 93 | 20250116 | 174300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20250116 | 174200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20250116 | 174100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20250116 | 174000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20250116 | 173900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20250116 | 173800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20250116 | 173700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20250116 | 173600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20250116 | 173500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20250116 | 173400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20250116 | 173300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20250116 | 173200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20250116 | 173100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20250116 | 173000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20250116 | 172900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20250116 | 172800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20250116 | 172700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20250116 | 172600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20250116 | 172500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20250116 | 172400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20250116 | 172300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20250116 | 172200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20250116 | 172100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20250116 | 172000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20250116 | 171900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20250116 | 171800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20250116 | 171700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20250116 | 171600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20250116 | 171500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20250116 | 171400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 6071 |
| 123 | 20250116 | 171300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20250116 | 171200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20250116 | 171100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20250116 | 171000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20250116 | 170900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20250116 | 170800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20250116 | 170700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20250116 | 170600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20250116 | 170500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20250116 | 170400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20250116 | 170300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20250116 | 170200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20250116 | 170100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20250116 | 170000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20250116 | 165900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20250116 | 165800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20250116 | 165700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20250116 | 165600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20250116 | 165500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20250116 | 165400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20250116 | 165300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20250116 | 165200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20250116 | 165100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20250116 | 165000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20250116 | 164900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20250116 | 164800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20250116 | 164700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20250116 | 164600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20250116 | 164500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20250116 | 164400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 6071 |
| 153 | 20250116 | 164300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20250116 | 164200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20250116 | 164100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20250116 | 164000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20250116 | 163900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20250116 | 163800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20250116 | 163700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20250116 | 163600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20250116 | 163500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20250116 | 163400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20250116 | 163300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20250116 | 163200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20250116 | 163100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20250116 | 163000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20250116 | 162900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20250116 | 162800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20250116 | 162700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20250116 | 162600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20250116 | 162500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20250116 | 162400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20250116 | 162300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20250116 | 162200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20250116 | 162100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20250116 | 162000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20250116 | 161900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20250116 | 161800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20250116 | 161700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20250116 | 161600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20250116 | 161500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20250116 | 161400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 6071 |
| 183 | 20250116 | 161300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20250116 | 161200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20250116 | 161100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20250116 | 161000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20250116 | 160900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20250116 | 160800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20250116 | 160700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20250116 | 160600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20250116 | 160500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20250116 | 160400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20250116 | 160300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20250116 | 160200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20250116 | 160100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20250116 | 160000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20250116 | 155900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20250116 | 155800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20250116 | 155700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20250116 | 155600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20250116 | 155500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20250116 | 155400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20250116 | 155300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20250116 | 155200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20250116 | 155100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20250116 | 155000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20250116 | 154900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20250116 | 154800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20250116 | 154700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20250116 | 154600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20250116 | 154500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20250116 | 154400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 6071 |
| 213 | 20250116 | 154300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20250116 | 154200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20250116 | 154100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20250116 | 154000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20250116 | 153900 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20250116 | 153800 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20250116 | 153700 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20250116 | 153600 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20250116 | 153500 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20250116 | 153400 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20250116 | 153300 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20250116 | 153200 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20250116 | 153100 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20250116 | 153000 | 13292144900 | 49500 | 49500 | 49500 | 49500 | 6071 |
| 227 | 20250116 | 152900 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 228 | 20250116 | 152800 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 229 | 20250116 | 152700 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 230 | 20250116 | 152600 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 231 | 20250116 | 152500 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 232 | 20250116 | 152400 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 233 | 20250116 | 152300 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 234 | 20250116 | 152200 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 235 | 20250116 | 152100 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 236 | 20250116 | 152000 | 12991630400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 237 | 20250116 | 151900 | 12991630400 | 49200 | 49350 | 49400 | 49200 | 511 |
| 238 | 20250116 | 151800 | 12966428350 | 49400 | 49400 | 49400 | 49250 | 789 |
| 239 | 20250116 | 151700 | 12927487900 | 49400 | 49400 | 49400 | 49350 | 365 |
| 240 | 20250116 | 151600 | 12909458000 | 49400 | 49400 | 49400 | 49350 | 180 |
| 241 | 20250116 | 151500 | 12900567750 | 49400 | 49400 | 49450 | 49350 | 247 |
| 242 | 20250116 | 151400 | 12888363850 | 49400 | 49250 | 49450 | 49200 | 1425 |
| 243 | 20250116 | 151300 | 12818186800 | 49250 | 49200 | 49250 | 49200 | 320 |
| 244 | 20250116 | 151200 | 12802427800 | 49200 | 49300 | 49300 | 49150 | 326 |
| 245 | 20250116 | 151100 | 12786370450 | 49300 | 49300 | 49300 | 49200 | 539 |
| 246 | 20250116 | 151000 | 12759811500 | 49300 | 49200 | 49300 | 49200 | 167 |
| 247 | 20250116 | 150900 | 12751586300 | 49200 | 49150 | 49200 | 49150 | 140 |
| 248 | 20250116 | 150800 | 12744699300 | 49150 | 49200 | 49250 | 49100 | 567 |
| 249 | 20250116 | 150700 | 12716825800 | 49200 | 49300 | 49300 | 49200 | 629 |
| 250 | 20250116 | 150600 | 12685859600 | 49300 | 49300 | 49350 | 49250 | 323 |
| 251 | 20250116 | 150500 | 12669936400 | 49300 | 49200 | 49350 | 49200 | 304 |
| 252 | 20250116 | 150400 | 12654958700 | 49250 | 49450 | 49450 | 49250 | 926 |
| 253 | 20250116 | 150300 | 12609301800 | 49450 | 49450 | 49450 | 49350 | 280 |
| 254 | 20250116 | 150200 | 12595461050 | 49450 | 49400 | 49450 | 49400 | 442 |
| 255 | 20250116 | 150100 | 12573617000 | 49400 | 49550 | 49550 | 49350 | 736 |
| 256 | 20250116 | 150000 | 12537248650 | 49550 | 49450 | 49550 | 49350 | 483 |
| 257 | 20250116 | 145900 | 12513384350 | 49400 | 49600 | 49600 | 49400 | 479 |
| 258 | 20250116 | 145800 | 12489670800 | 49550 | 49600 | 49600 | 49500 | 905 |
| 259 | 20250116 | 145700 | 12444789700 | 49600 | 49550 | 49600 | 49500 | 223 |
| 260 | 20250116 | 145600 | 12433740300 | 49550 | 49550 | 49600 | 49550 | 297 |
| 261 | 20250116 | 145500 | 12419015100 | 49550 | 49550 | 49550 | 49550 | 222 |
| 262 | 20250116 | 145400 | 12408015000 | 49500 | 49550 | 49550 | 49450 | 238 |
| 263 | 20250116 | 145300 | 12396226500 | 49550 | 49500 | 49550 | 49450 | 662 |
| 264 | 20250116 | 145200 | 12363432600 | 49500 | 49500 | 49500 | 49450 | 172 |
| 265 | 20250116 | 145100 | 12354925800 | 49550 | 49550 | 49550 | 49450 | 340 |
| 266 | 20250116 | 145000 | 12338082500 | 49550 | 49400 | 49550 | 49400 | 455 |
| 267 | 20250116 | 144900 | 12315559950 | 49500 | 49550 | 49550 | 49400 | 299 |
| 268 | 20250116 | 144800 | 12300762150 | 49550 | 49600 | 49600 | 49500 | 1182 |
| 269 | 20250116 | 144700 | 12242193850 | 49550 | 49550 | 49600 | 49550 | 260 |
| 270 | 20250116 | 144600 | 12229302250 | 49550 | 49550 | 49550 | 49550 | 151 |
| 271 | 20250116 | 144500 | 12221820200 | 49600 | 49450 | 49600 | 49450 | 542 |
| 272 | 20250116 | 144400 | 12194969950 | 49450 | 49400 | 49450 | 49350 | 204 |
| 273 | 20250116 | 144300 | 12184890650 | 49400 | 49400 | 49400 | 49350 | 291 |
| 274 | 20250116 | 144200 | 12170515300 | 49300 | 49300 | 49400 | 49300 | 554 |
| 275 | 20250116 | 144100 | 12143179250 | 49300 | 49350 | 49350 | 49250 | 758 |
| 276 | 20250116 | 144000 | 12105792800 | 49350 | 49400 | 49450 | 49350 | 198 |
| 277 | 20250116 | 143900 | 12096016850 | 49400 | 49400 | 49450 | 49300 | 351 |
| 278 | 20250116 | 143800 | 12078677950 | 49500 | 49550 | 49550 | 49450 | 569 |
| 279 | 20250116 | 143700 | 12050514250 | 49600 | 49600 | 49600 | 49550 | 245 |
| 280 | 20250116 | 143600 | 12038365650 | 49600 | 49600 | 49650 | 49550 | 524 |
| 281 | 20250116 | 143500 | 12012370900 | 49600 | 49650 | 49700 | 49600 | 730 |
| 282 | 20250116 | 143400 | 11976125950 | 49650 | 49650 | 49650 | 49600 | 189 |
| 283 | 20250116 | 143300 | 11966742850 | 49600 | 49600 | 49600 | 49550 | 585 |
| 284 | 20250116 | 143200 | 11937727800 | 49600 | 49600 | 49600 | 49550 | 351 |
| 285 | 20250116 | 143100 | 11920326050 | 49600 | 49550 | 49600 | 49500 | 197 |
| 286 | 20250116 | 143000 | 11910556000 | 49550 | 49600 | 49600 | 49550 | 337 |
| 287 | 20250116 | 142900 | 11893843150 | 49650 | 49600 | 49650 | 49550 | 469 |
| 288 | 20250116 | 142800 | 11870579650 | 49600 | 49550 | 49600 | 49550 | 431 |
| 289 | 20250116 | 142700 | 11849211650 | 49500 | 49550 | 49550 | 49500 | 750 |
| 290 | 20250116 | 142600 | 11812081250 | 49500 | 49550 | 49550 | 49450 | 290 |
| 291 | 20250116 | 142500 | 11797724550 | 49550 | 49600 | 49600 | 49400 | 439 |
| 292 | 20250116 | 142400 | 11775962750 | 49600 | 49600 | 49600 | 49550 | 451 |
| 293 | 20250116 | 142300 | 11753601050 | 49600 | 49500 | 49600 | 49500 | 269 |
| 294 | 20250116 | 142200 | 11740278700 | 49500 | 49300 | 49500 | 49300 | 109 |
| 295 | 20250116 | 142100 | 11734885200 | 49300 | 49450 | 49500 | 49300 | 865 |
| 296 | 20250116 | 142000 | 11692128200 | 49450 | 49550 | 49600 | 49450 | 656 |
| 297 | 20250116 | 141900 | 11659655350 | 49550 | 49500 | 49550 | 49500 | 99 |
| 298 | 20250116 | 141800 | 11654751500 | 49500 | 49650 | 49650 | 49500 | 745 |
| 299 | 20250116 | 141700 | 11617782300 | 49700 | 49800 | 49800 | 49650 | 771 |
| 300 | 20250116 | 141600 | 11579439550 | 49750 | 49700 | 49800 | 49650 | 1181 |
| 301 | 20250116 | 141500 | 11520692300 | 49700 | 49700 | 49700 | 49650 | 425 |
| 302 | 20250116 | 141400 | 11499578250 | 49650 | 49500 | 49700 | 49400 | 3498 |
| 303 | 20250116 | 141300 | 11326019300 | 49500 | 49450 | 49550 | 49450 | 1168 |
| 304 | 20250116 | 141200 | 11268208900 | 49450 | 49350 | 49450 | 49350 | 552 |
| 305 | 20250116 | 141100 | 11240937850 | 49400 | 49350 | 49400 | 49300 | 509 |
| 306 | 20250116 | 141000 | 11215823700 | 49350 | 49300 | 49350 | 49250 | 671 |
| 307 | 20250116 | 140900 | 11182738400 | 49250 | 49300 | 49300 | 49250 | 20 |
| 308 | 20250116 | 140800 | 11181752650 | 49250 | 49200 | 49250 | 49150 | 397 |
| 309 | 20250116 | 140700 | 11162204550 | 49150 | 49200 | 49250 | 49150 | 152 |
| 310 | 20250116 | 140600 | 11154725600 | 49250 | 49250 | 49250 | 49200 | 71 |
| 311 | 20250116 | 140500 | 11151230250 | 49250 | 49250 | 49250 | 49250 | 46 |
| 312 | 20250116 | 140400 | 11148964750 | 49250 | 49200 | 49250 | 49200 | 90 |
| 313 | 20250116 | 140300 | 11144533800 | 49250 | 49200 | 49250 | 49200 | 365 |
| 314 | 20250116 | 140200 | 11126574400 | 49200 | 49250 | 49250 | 49150 | 47 |
| 315 | 20250116 | 140100 | 11124263000 | 49250 | 49150 | 49250 | 49150 | 173 |
| 316 | 20250116 | 140000 | 11115751500 | 49200 | 49250 | 49250 | 49200 | 270 |
| 317 | 20250116 | 135900 | 11102466950 | 49200 | 49250 | 49250 | 49200 | 157 |
| 318 | 20250116 | 135800 | 11094742450 | 49250 | 49250 | 49250 | 49200 | 88 |
| 319 | 20250116 | 135700 | 11090409250 | 49250 | 49250 | 49250 | 49250 | 3 |
| 320 | 20250116 | 135600 | 11090261500 | 49250 | 49200 | 49250 | 49200 | 61 |
| 321 | 20250116 | 135500 | 11087258200 | 49250 | 49250 | 49250 | 49250 | 87 |
| 322 | 20250116 | 135400 | 11082973450 | 49250 | 49250 | 49250 | 49200 | 90 |
| 323 | 20250116 | 135300 | 11078541550 | 49250 | 49250 | 49300 | 49200 | 185 |
| 324 | 20250116 | 135200 | 11069430450 | 49250 | 49200 | 49250 | 49200 | 257 |
| 325 | 20250116 | 135100 | 11056777600 | 49200 | 49200 | 49250 | 49200 | 75 |
| 326 | 20250116 | 135000 | 11053087550 | 49250 | 49200 | 49250 | 49200 | 48 |
| 327 | 20250116 | 134900 | 11050725100 | 49200 | 49200 | 49200 | 49150 | 172 |
| 328 | 20250116 | 134800 | 11042262750 | 49200 | 49150 | 49200 | 49150 | 223 |
| 329 | 20250116 | 134700 | 11031292750 | 49200 | 49100 | 49200 | 49100 | 36 |
| 330 | 20250116 | 134600 | 11029523650 | 49200 | 49150 | 49200 | 49100 | 206 |
| 331 | 20250116 | 134500 | 11019392450 | 49200 | 49200 | 49200 | 49150 | 55 |
| 332 | 20250116 | 134400 | 11016688050 | 49200 | 49200 | 49200 | 49200 | 15 |
| 333 | 20250116 | 134300 | 11015950050 | 49200 | 49050 | 49200 | 49050 | 1581 |
| 334 | 20250116 | 134200 | 10938277450 | 49100 | 49100 | 49100 | 49100 | 20 |
| 335 | 20250116 | 134100 | 10937295450 | 49000 | 49150 | 49150 | 49000 | 1025 |
| 336 | 20250116 | 134000 | 10887009300 | 49100 | 49150 | 49150 | 49100 | 79 |
| 337 | 20250116 | 133900 | 10883127050 | 49100 | 49150 | 49150 | 49100 | 55 |
| 338 | 20250116 | 133800 | 10880425700 | 49100 | 49150 | 49150 | 49100 | 61 |
| 339 | 20250116 | 133700 | 10877429050 | 49150 | 49100 | 49150 | 49100 | 138 |
| 340 | 20250116 | 133600 | 10870649700 | 49100 | 49150 | 49150 | 49100 | 4 |
| 341 | 20250116 | 133500 | 10870453200 | 49150 | 49150 | 49150 | 49100 | 96 |
| 342 | 20250116 | 133400 | 10865738250 | 49150 | 49150 | 49150 | 49150 | 294 |
| 343 | 20250116 | 133300 | 10851288150 | 49150 | 49100 | 49150 | 49050 | 273 |
| 344 | 20250116 | 133200 | 10837878150 | 49100 | 49150 | 49150 | 49100 | 34 |
| 345 | 20250116 | 133100 | 10836207700 | 49150 | 49150 | 49150 | 49100 | 78 |
| 346 | 20250116 | 133000 | 10832374950 | 49150 | 49100 | 49150 | 49100 | 180 |
| 347 | 20250116 | 132900 | 10823532350 | 49050 | 49100 | 49100 | 49050 | 71 |
| 348 | 20250116 | 132800 | 10820048000 | 49100 | 49100 | 49100 | 49050 | 65 |
| 349 | 20250116 | 132700 | 10816856800 | 49100 | 49100 | 49100 | 49050 | 26 |
| 350 | 20250116 | 132600 | 10815581200 | 49150 | 49150 | 49150 | 49100 | 36 |
| 351 | 20250116 | 132500 | 10813813400 | 49100 | 49150 | 49150 | 49100 | 134 |
| 352 | 20250116 | 132400 | 10807233450 | 49150 | 49150 | 49150 | 49100 | 82 |
| 353 | 20250116 | 132300 | 10803204350 | 49150 | 49100 | 49150 | 49050 | 200 |
| 354 | 20250116 | 132200 | 10793377450 | 49100 | 49050 | 49100 | 49050 | 298 |
| 355 | 20250116 | 132100 | 10778745950 | 49100 | 49100 | 49100 | 49100 | 59 |
| 356 | 20250116 | 132000 | 10775849050 | 49100 | 49100 | 49100 | 49050 | 51 |
| 357 | 20250116 | 131900 | 10773345650 | 49100 | 49100 | 49100 | 49100 | 1 |
| 358 | 20250116 | 131800 | 10773296550 | 49100 | 49100 | 49100 | 49050 | 61 |
| 359 | 20250116 | 131700 | 10770301500 | 49100 | 49050 | 49100 | 49050 | 14 |
| 360 | 20250116 | 131600 | 10769614400 | 49050 | 49100 | 49150 | 49050 | 417 |
| 361 | 20250116 | 131500 | 10749140350 | 49100 | 49050 | 49150 | 49050 | 452 |
| 362 | 20250116 | 131400 | 10726945400 | 49000 | 48950 | 49000 | 48950 | 78 |
| 363 | 20250116 | 131300 | 10723126250 | 48950 | 49050 | 49100 | 48950 | 215 |
| 364 | 20250116 | 131200 | 10712582450 | 49050 | 49000 | 49050 | 49000 | 45 |
| 365 | 20250116 | 131100 | 10710376800 | 49000 | 49000 | 49000 | 49000 | 2 |
| 366 | 20250116 | 131000 | 10710278800 | 49000 | 49000 | 49000 | 48900 | 276 |
| 367 | 20250116 | 130900 | 10696765850 | 48950 | 48950 | 48950 | 48900 | 227 |
| 368 | 20250116 | 130800 | 10685654300 | 48950 | 49000 | 49000 | 48900 | 256 |
| 369 | 20250116 | 130700 | 10673135750 | 48900 | 49050 | 49050 | 48900 | 404 |
| 370 | 20250116 | 130600 | 10653371250 | 49000 | 48950 | 49000 | 48950 | 105 |
| 371 | 20250116 | 130500 | 10648227500 | 49000 | 49000 | 49000 | 48950 | 419 |
| 372 | 20250116 | 130400 | 10627716150 | 49000 | 49050 | 49050 | 49000 | 21 |
| 373 | 20250116 | 130300 | 10626686500 | 49050 | 48950 | 49050 | 48950 | 248 |
| 374 | 20250116 | 130200 | 10614529300 | 48950 | 49000 | 49000 | 48950 | 177 |
| 375 | 20250116 | 130100 | 10605865100 | 48950 | 48950 | 49000 | 48950 | 11 |
| 376 | 20250116 | 130000 | 10605326600 | 48950 | 49000 | 49000 | 48950 | 109 |
| 377 | 20250116 | 125900 | 10599987150 | 48950 | 49000 | 49000 | 48950 | 25 |
| 378 | 20250116 | 125800 | 10598762350 | 49000 | 48950 | 49000 | 48950 | 32 |
| 379 | 20250116 | 125700 | 10597195600 | 49000 | 49000 | 49000 | 49000 | 78 |
| 380 | 20250116 | 125600 | 10593373600 | 49000 | 49000 | 49000 | 48950 | 34 |
| 381 | 20250116 | 125500 | 10591707650 | 48950 | 49000 | 49050 | 48950 | 33 |
| 382 | 20250116 | 125400 | 10590091500 | 49000 | 48950 | 49000 | 48900 | 517 |
| 383 | 20250116 | 125300 | 10564790300 | 48950 | 49000 | 49100 | 48950 | 198 |
| 384 | 20250116 | 125200 | 10555075050 | 49000 | 49000 | 49000 | 48950 | 9 |
| 385 | 20250116 | 125100 | 10554634350 | 49000 | 49000 | 49000 | 48950 | 183 |
| 386 | 20250116 | 125000 | 10545667450 | 49050 | 49050 | 49050 | 49000 | 158 |
| 387 | 20250116 | 124900 | 10537921800 | 49100 | 49100 | 49100 | 49000 | 52 |
| 388 | 20250116 | 124800 | 10535371450 | 49100 | 49100 | 49100 | 49100 | 59 |
| 389 | 20250116 | 124700 | 10532474550 | 49050 | 49050 | 49050 | 49050 | 91 |
| 390 | 20250116 | 124600 | 10528011000 | 49100 | 49100 | 49100 | 49100 | 2 |
| 391 | 20250116 | 124500 | 10527912800 | 49000 | 49150 | 49150 | 49000 | 287 |
| 392 | 20250116 | 124400 | 10513833150 | 49100 | 49100 | 49100 | 49100 | 91 |
| 393 | 20250116 | 124300 | 10509365050 | 49100 | 49100 | 49150 | 49100 | 174 |
| 394 | 20250116 | 124200 | 10500820350 | 49050 | 49050 | 49050 | 49000 | 133 |
| 395 | 20250116 | 124100 | 10494297250 | 49050 | 49050 | 49050 | 49000 | 36 |
| 396 | 20250116 | 124000 | 10492532450 | 49050 | 49050 | 49100 | 49000 | 12 |
| 397 | 20250116 | 123900 | 10491943850 | 49050 | 49000 | 49050 | 49000 | 82 |
| 398 | 20250116 | 123800 | 10487923850 | 48950 | 49000 | 49000 | 48950 | 119 |
| 399 | 20250116 | 123700 | 10482098750 | 49000 | 48950 | 49000 | 48950 | 3 |
| 400 | 20250116 | 123600 | 10481951850 | 49050 | 49000 | 49050 | 48950 | 319 |
| 401 | 20250116 | 123500 | 10466318600 | 49050 | 49050 | 49050 | 49000 | 118 |
| 402 | 20250116 | 123400 | 10460531300 | 49050 | 49100 | 49100 | 49050 | 108 |
| 403 | 20250116 | 123300 | 10455232900 | 49100 | 49050 | 49150 | 49050 | 345 |
| 404 | 20250116 | 123200 | 10438296850 | 49100 | 49050 | 49100 | 49000 | 35 |
| 405 | 20250116 | 123100 | 10436580050 | 49100 | 49100 | 49100 | 48950 | 880 |
| 406 | 20250116 | 123000 | 10393426200 | 49100 | 49150 | 49150 | 49100 | 48 |
| 407 | 20250116 | 122900 | 10391068800 | 49100 | 49200 | 49200 | 49100 | 376 |
| 408 | 20250116 | 122800 | 10372607050 | 49150 | 49250 | 49250 | 49150 | 784 |
| 409 | 20250116 | 122700 | 10334048600 | 49250 | 49250 | 49250 | 49250 | 114 |
| 410 | 20250116 | 122600 | 10328434100 | 49200 | 49200 | 49250 | 49200 | 233 |
| 411 | 20250116 | 122500 | 10316967700 | 49150 | 49200 | 49200 | 49150 | 98 |
| 412 | 20250116 | 122400 | 10312149400 | 49150 | 49150 | 49150 | 49100 | 680 |
| 413 | 20250116 | 122300 | 10278728450 | 49150 | 49150 | 49200 | 49150 | 412 |
| 414 | 20250116 | 122200 | 10258467550 | 49150 | 49150 | 49200 | 49150 | 286 |
| 415 | 20250116 | 122100 | 10244410250 | 49150 | 49150 | 49200 | 49150 | 35 |
| 416 | 20250116 | 122000 | 10242689700 | 49200 | 49100 | 49200 | 49100 | 977 |
| 417 | 20250116 | 121900 | 10194701450 | 49050 | 49050 | 49100 | 49050 | 129 |
| 418 | 20250116 | 121800 | 10188371200 | 49050 | 49050 | 49100 | 49050 | 131 |
| 419 | 20250116 | 121700 | 10181944100 | 49050 | 48950 | 49050 | 48950 | 78 |
| 420 | 20250116 | 121600 | 10178122250 | 49000 | 49050 | 49050 | 48950 | 44 |
| 421 | 20250116 | 121500 | 10175966700 | 49000 | 49000 | 49050 | 48850 | 89 |
| 422 | 20250116 | 121400 | 10171613550 | 49050 | 49050 | 49050 | 48950 | 91 |
| 423 | 20250116 | 121300 | 10167152000 | 49050 | 49000 | 49050 | 48950 | 187 |
| 424 | 20250116 | 121200 | 10157981300 | 49000 | 49000 | 49050 | 48950 | 11 |
| 425 | 20250116 | 121100 | 10157442250 | 49000 | 49000 | 49050 | 48950 | 122 |
| 426 | 20250116 | 121000 | 10151464100 | 49000 | 48950 | 49000 | 48850 | 43 |
| 427 | 20250116 | 120900 | 10149359150 | 48950 | 49050 | 49050 | 48800 | 457 |
| 428 | 20250116 | 120800 | 10127019550 | 49050 | 48950 | 49050 | 48950 | 74 |
| 429 | 20250116 | 120700 | 10123394350 | 48950 | 49000 | 49000 | 48950 | 13 |
| 430 | 20250116 | 120600 | 10122757900 | 49000 | 49050 | 49050 | 49000 | 20 |
| 431 | 20250116 | 120500 | 10121777600 | 49050 | 49000 | 49050 | 49000 | 115 |
| 432 | 20250116 | 120400 | 10116138150 | 49000 | 48950 | 49000 | 48950 | 40 |
| 433 | 20250116 | 120300 | 10114180050 | 48950 | 48900 | 49050 | 48900 | 229 |
| 434 | 20250116 | 120200 | 10102959600 | 48950 | 48900 | 48950 | 48900 | 131 |
| 435 | 20250116 | 120100 | 10096549350 | 48900 | 48950 | 48950 | 48900 | 5 |
| 436 | 20250116 | 120000 | 10096304750 | 48900 | 48950 | 48950 | 48850 | 300 |
| 437 | 20250116 | 115900 | 10081648150 | 48850 | 48900 | 48950 | 48850 | 208 |
| 438 | 20250116 | 115800 | 10071475550 | 48950 | 48900 | 48950 | 48900 | 13 |
| 439 | 20250116 | 115700 | 10070839750 | 48900 | 49050 | 49050 | 48900 | 22 |
| 440 | 20250116 | 115600 | 10069763750 | 48900 | 49000 | 49000 | 48900 | 70 |
| 441 | 20250116 | 115500 | 10066333850 | 49000 | 49000 | 49050 | 49000 | 21 |
| 442 | 20250116 | 115400 | 10065304700 | 49000 | 48900 | 49000 | 48900 | 99 |
| 443 | 20250116 | 115300 | 10060463400 | 48950 | 49000 | 49100 | 48950 | 248 |
| 444 | 20250116 | 115200 | 10048297900 | 49000 | 49000 | 49000 | 49000 | 19 |
| 445 | 20250116 | 115100 | 10047366900 | 48950 | 49000 | 49000 | 48950 | 865 |
| 446 | 20250116 | 115000 | 10004985100 | 49000 | 48950 | 49000 | 48950 | 65 |
| 447 | 20250116 | 114900 | 10001803300 | 48950 | 48900 | 48950 | 48900 | 21 |
| 448 | 20250116 | 114800 | 10000776350 | 48900 | 48950 | 48950 | 48900 | 56 |
| 449 | 20250116 | 114700 | 9998035250 | 48900 | 48950 | 48950 | 48900 | 93 |
| 450 | 20250116 | 114600 | 9993484600 | 48950 | 48950 | 48950 | 48900 | 270 |
| 451 | 20250116 | 114500 | 9980278600 | 48950 | 48950 | 49000 | 48900 | 265 |
| 452 | 20250116 | 114400 | 9967308300 | 49000 | 48950 | 49000 | 48950 | 109 |
| 453 | 20250116 | 114300 | 9961972150 | 48950 | 48850 | 48950 | 48850 | 602 |
| 454 | 20250116 | 114200 | 9932559350 | 48850 | 48900 | 48900 | 48800 | 399 |
| 455 | 20250116 | 114100 | 9913073000 | 48850 | 48850 | 48900 | 48850 | 99 |
| 456 | 20250116 | 114000 | 9908233850 | 48800 | 48850 | 48850 | 48800 | 10 |
| 457 | 20250116 | 113900 | 9907745500 | 48800 | 48850 | 48850 | 48800 | 462 |
| 458 | 20250116 | 113800 | 9885187050 | 48800 | 48850 | 48850 | 48800 | 83 |
| 459 | 20250116 | 113700 | 9881133500 | 48800 | 48900 | 48900 | 48800 | 56 |
| 460 | 20250116 | 113600 | 9878399550 | 48900 | 48800 | 48900 | 48800 | 52 |
| 461 | 20250116 | 113500 | 9875860800 | 48900 | 48850 | 48900 | 48850 | 35 |
| 462 | 20250116 | 113400 | 9874150100 | 48900 | 48950 | 49050 | 48800 | 809 |
| 463 | 20250116 | 113300 | 9834607050 | 49050 | 48950 | 49150 | 48900 | 321 |
| 464 | 20250116 | 113200 | 9818871750 | 48900 | 49000 | 49000 | 48900 | 29 |
| 465 | 20250116 | 113100 | 9817452500 | 48900 | 48950 | 48950 | 48900 | 166 |
| 466 | 20250116 | 113000 | 9809326950 | 49000 | 49000 | 49000 | 48950 | 230 |
| 467 | 20250116 | 112900 | 9798057200 | 49000 | 48900 | 49000 | 48850 | 302 |
| 468 | 20250116 | 112800 | 9783276050 | 48850 | 48850 | 48900 | 48850 | 126 |
| 469 | 20250116 | 112700 | 9777120650 | 48850 | 48850 | 48850 | 48850 | 32 |
| 470 | 20250116 | 112600 | 9775557450 | 48850 | 48850 | 48850 | 48800 | 279 |
| 471 | 20250116 | 112500 | 9761938050 | 48850 | 48850 | 48850 | 48800 | 164 |
| 472 | 20250116 | 112400 | 9753926950 | 48850 | 48800 | 48850 | 48800 | 110 |
| 473 | 20250116 | 112300 | 9748554900 | 48800 | 48750 | 48850 | 48700 | 216 |
| 474 | 20250116 | 112200 | 9738018700 | 48800 | 48750 | 48800 | 48750 | 262 |
| 475 | 20250116 | 112100 | 9725243300 | 48750 | 48800 | 48800 | 48750 | 23 |
| 476 | 20250116 | 112000 | 9724121450 | 48750 | 48750 | 48800 | 48650 | 388 |
| 477 | 20250116 | 111900 | 9705208850 | 48700 | 48700 | 48750 | 48700 | 474 |
| 478 | 20250116 | 111800 | 9682122050 | 48700 | 48750 | 48750 | 48700 | 121 |
| 479 | 20250116 | 111700 | 9676229300 | 48750 | 48700 | 48750 | 48700 | 65 |
| 480 | 20250116 | 111600 | 9673062700 | 48750 | 48800 | 48800 | 48750 | 116 |
| 481 | 20250116 | 111500 | 9667407300 | 48800 | 48800 | 48800 | 48750 | 52 |
| 482 | 20250116 | 111400 | 9664871200 | 48800 | 48850 | 48850 | 48750 | 393 |
| 483 | 20250116 | 111300 | 9645700700 | 48800 | 48750 | 48850 | 48750 | 329 |
| 484 | 20250116 | 111200 | 9629638550 | 48800 | 48750 | 48800 | 48750 | 53 |
| 485 | 20250116 | 111100 | 9627054200 | 48800 | 48800 | 48800 | 48750 | 64 |
| 486 | 20250116 | 111000 | 9623931100 | 48800 | 48700 | 48800 | 48650 | 318 |
| 487 | 20250116 | 110900 | 9608443150 | 48650 | 48650 | 48650 | 48600 | 251 |
| 488 | 20250116 | 110800 | 9596232050 | 48700 | 48700 | 48700 | 48650 | 98 |
| 489 | 20250116 | 110700 | 9591460750 | 48650 | 48650 | 48650 | 48600 | 366 |
| 490 | 20250116 | 110600 | 9573667800 | 48650 | 48750 | 48800 | 48650 | 1162 |
| 491 | 20250116 | 110500 | 9517108550 | 48750 | 48750 | 48850 | 48750 | 125 |
| 492 | 20250116 | 110400 | 9511014600 | 48700 | 48850 | 48850 | 48700 | 331 |
| 493 | 20250116 | 110300 | 9494870850 | 48800 | 48750 | 48900 | 48750 | 192 |
| 494 | 20250116 | 110200 | 9485505750 | 48700 | 48650 | 48800 | 48650 | 182 |
| 495 | 20250116 | 110100 | 9476641600 | 48800 | 48900 | 48900 | 48700 | 2150 |
| 496 | 20250116 | 110000 | 9371747700 | 48900 | 48900 | 48900 | 48850 | 210 |
| 497 | 20250116 | 105900 | 9361485350 | 48900 | 48900 | 48900 | 48850 | 133 |
| 498 | 20250116 | 105800 | 9354986150 | 48900 | 48950 | 49050 | 48900 | 383 |
| 499 | 20250116 | 105700 | 9336236100 | 48950 | 48950 | 49000 | 48950 | 48 |
| 500 | 20250116 | 105600 | 9333886450 | 48950 | 48850 | 49000 | 48800 | 232 |
| 501 | 20250116 | 105500 | 9322535500 | 48800 | 49150 | 49150 | 48800 | 2931 |
| 502 | 20250116 | 105400 | 9179186100 | 49150 | 49200 | 49200 | 49100 | 188 |
| 503 | 20250116 | 105300 | 9169954400 | 49150 | 49200 | 49200 | 49100 | 298 |
| 504 | 20250116 | 105200 | 9155299250 | 49200 | 49250 | 49250 | 49150 | 119 |
| 505 | 20250116 | 105100 | 9149444050 | 49200 | 49150 | 49250 | 49150 | 531 |
| 506 | 20250116 | 105000 | 9123319150 | 49150 | 49100 | 49150 | 49100 | 269 |
| 507 | 20250116 | 104900 | 9110100000 | 49100 | 49100 | 49100 | 49050 | 283 |
| 508 | 20250116 | 104800 | 9096215900 | 49050 | 49050 | 49100 | 49050 | 56 |
| 509 | 20250116 | 104700 | 9093469000 | 49100 | 49100 | 49150 | 49100 | 47 |
| 510 | 20250116 | 104600 | 9091161200 | 49100 | 49100 | 49150 | 49100 | 104 |
| 511 | 20250116 | 104500 | 9086051900 | 49050 | 49150 | 49150 | 49050 | 50 |
| 512 | 20250116 | 104400 | 9083596900 | 49150 | 49150 | 49150 | 49150 | 9 |
| 513 | 20250116 | 104300 | 9083154550 | 49150 | 49100 | 49150 | 49000 | 296 |
| 514 | 20250116 | 104200 | 9068611050 | 48950 | 49100 | 49150 | 48950 | 414 |
| 515 | 20250116 | 104100 | 9048317500 | 49100 | 49050 | 49100 | 49050 | 73 |
| 516 | 20250116 | 104000 | 9044736150 | 49050 | 49100 | 49150 | 49050 | 50 |
| 517 | 20250116 | 103900 | 9042281750 | 49100 | 49000 | 49100 | 49000 | 129 |
| 518 | 20250116 | 103800 | 9035954450 | 49000 | 49000 | 49000 | 48950 | 26 |
| 519 | 20250116 | 103700 | 9034681050 | 49000 | 49050 | 49100 | 48950 | 507 |
| 520 | 20250116 | 103600 | 9009837300 | 49050 | 49050 | 49050 | 49000 | 247 |
| 521 | 20250116 | 103500 | 8997723000 | 49000 | 48950 | 49000 | 48900 | 1344 |
| 522 | 20250116 | 103400 | 8931925650 | 48900 | 48950 | 49000 | 48900 | 1084 |
| 523 | 20250116 | 103300 | 8878859350 | 49000 | 48950 | 49000 | 48850 | 650 |
| 524 | 20250116 | 103200 | 8847050000 | 48900 | 48950 | 48950 | 48900 | 354 |
| 525 | 20250116 | 103100 | 8829739250 | 48900 | 48950 | 49000 | 48900 | 318 |
| 526 | 20250116 | 103000 | 8814170900 | 49000 | 49050 | 49050 | 48950 | 350 |
| 527 | 20250116 | 102900 | 8797026750 | 49000 | 49100 | 49100 | 49000 | 126 |
| 528 | 20250116 | 102800 | 8790852600 | 49000 | 49100 | 49150 | 49000 | 146 |
| 529 | 20250116 | 102700 | 8783693800 | 49100 | 49100 | 49100 | 49000 | 116 |
| 530 | 20250116 | 102600 | 8777999900 | 49100 | 49200 | 49200 | 49000 | 1200 |
| 531 | 20250116 | 102500 | 8719084700 | 49250 | 49200 | 49250 | 49200 | 66 |
| 532 | 20250116 | 102400 | 8715837400 | 49250 | 49200 | 49250 | 49100 | 237 |
| 533 | 20250116 | 102300 | 8704174750 | 49200 | 49100 | 49200 | 49050 | 566 |
| 534 | 20250116 | 102200 | 8676342550 | 49150 | 49200 | 49200 | 49150 | 7 |
| 535 | 20250116 | 102100 | 8675998450 | 49200 | 49000 | 49200 | 49000 | 1460 |
| 536 | 20250116 | 102000 | 8604375150 | 49000 | 49100 | 49150 | 49000 | 646 |
| 537 | 20250116 | 101900 | 8572711600 | 49050 | 49100 | 49150 | 49050 | 103 |
| 538 | 20250116 | 101800 | 8567658050 | 49100 | 49200 | 49200 | 49100 | 637 |
| 539 | 20250116 | 101700 | 8536353150 | 49200 | 49250 | 49250 | 49150 | 782 |
| 540 | 20250116 | 101600 | 8497905800 | 49200 | 49200 | 49250 | 49200 | 368 |
| 541 | 20250116 | 101500 | 8479799400 | 49200 | 49250 | 49250 | 49200 | 198 |
| 542 | 20250116 | 101400 | 8470054450 | 49200 | 49200 | 49200 | 49150 | 192 |
| 543 | 20250116 | 101300 | 8460609550 | 49150 | 49100 | 49200 | 49100 | 431 |
| 544 | 20250116 | 101200 | 8439427800 | 49200 | 49150 | 49200 | 49150 | 161 |
| 545 | 20250116 | 101100 | 8431511550 | 49100 | 49100 | 49250 | 49100 | 401 |
| 546 | 20250116 | 101000 | 8411819900 | 49150 | 49050 | 49200 | 49050 | 1167 |
| 547 | 20250116 | 100900 | 8354452500 | 49050 | 48850 | 49050 | 48850 | 984 |
| 548 | 20250116 | 100800 | 8306286200 | 48850 | 48850 | 48900 | 48850 | 401 |
| 549 | 20250116 | 100700 | 8286695700 | 48850 | 48750 | 48850 | 48750 | 580 |
| 550 | 20250116 | 100600 | 8258383650 | 48800 | 48850 | 48850 | 48800 | 460 |
| 551 | 20250116 | 100500 | 8235930000 | 48850 | 48850 | 48950 | 48800 | 463 |
| 552 | 20250116 | 100400 | 8213310200 | 48800 | 48900 | 48900 | 48800 | 1526 |
| 553 | 20250116 | 100300 | 8138783100 | 48900 | 49000 | 49100 | 48850 | 1858 |
| 554 | 20250116 | 100200 | 8047751750 | 49050 | 49000 | 49100 | 48950 | 1549 |
| 555 | 20250116 | 100100 | 7971867450 | 49000 | 49200 | 49200 | 49000 | 287 |
| 556 | 20250116 | 100000 | 7957794350 | 49050 | 49200 | 49200 | 49050 | 523 |
| 557 | 20250116 | 095900 | 7932101650 | 49150 | 48950 | 49200 | 48950 | 1832 |
| 558 | 20250116 | 095800 | 7842190300 | 49000 | 49050 | 49050 | 49000 | 795 |
| 559 | 20250116 | 095700 | 7803231650 | 49050 | 49150 | 49150 | 49000 | 2221 |
| 560 | 20250116 | 095600 | 7694311950 | 49150 | 49150 | 49200 | 49100 | 2936 |
| 561 | 20250116 | 095500 | 7550009950 | 49200 | 49300 | 49300 | 49150 | 3170 |
| 562 | 20250116 | 095400 | 7393979900 | 49300 | 49300 | 49400 | 49250 | 1164 |
| 563 | 20250116 | 095300 | 7336590500 | 49400 | 49400 | 49400 | 49300 | 1009 |
| 564 | 20250116 | 095200 | 7286787500 | 49400 | 49400 | 49400 | 49350 | 918 |
| 565 | 20250116 | 095100 | 7241438350 | 49400 | 49500 | 49500 | 49350 | 2184 |
| 566 | 20250116 | 095000 | 7133501900 | 49500 | 49550 | 49550 | 49450 | 4176 |
| 567 | 20250116 | 094900 | 6926789500 | 49550 | 49550 | 49550 | 49500 | 194 |
| 568 | 20250116 | 094800 | 6917177300 | 49550 | 49750 | 49750 | 49500 | 2597 |
| 569 | 20250116 | 094700 | 6788440200 | 49650 | 49650 | 49750 | 49650 | 715 |
| 570 | 20250116 | 094600 | 6752909850 | 49650 | 49750 | 49750 | 49650 | 575 |
| 571 | 20250116 | 094500 | 6724340100 | 49750 | 49700 | 49750 | 49700 | 375 |
| 572 | 20250116 | 094400 | 6705699800 | 49700 | 49650 | 49700 | 49650 | 898 |
| 573 | 20250116 | 094300 | 6661097150 | 49650 | 49700 | 49700 | 49650 | 239 |
| 574 | 20250116 | 094200 | 6649227800 | 49750 | 49800 | 49800 | 49750 | 154 |
| 575 | 20250116 | 094100 | 6641566000 | 49800 | 49850 | 49850 | 49800 | 182 |
| 576 | 20250116 | 094000 | 6632497450 | 49850 | 49800 | 49850 | 49700 | 1287 |
| 577 | 20250116 | 093900 | 6568355650 | 49750 | 49650 | 49750 | 49600 | 657 |
| 578 | 20250116 | 093800 | 6535709350 | 49650 | 49650 | 49700 | 49600 | 165 |
| 579 | 20250116 | 093700 | 6527517000 | 49650 | 49650 | 49700 | 49650 | 122 |
| 580 | 20250116 | 093600 | 6521457450 | 49650 | 49600 | 49650 | 49600 | 54 |
| 581 | 20250116 | 093500 | 6518778200 | 49600 | 49650 | 49700 | 49550 | 235 |
| 582 | 20250116 | 093400 | 6507106550 | 49550 | 49650 | 49700 | 49550 | 121 |
| 583 | 20250116 | 093300 | 6501094100 | 49700 | 49650 | 49700 | 49600 | 291 |
| 584 | 20250116 | 093200 | 6486645100 | 49650 | 49650 | 49650 | 49550 | 429 |
| 585 | 20250116 | 093100 | 6465374900 | 49650 | 49600 | 49650 | 49600 | 145 |
| 586 | 20250116 | 093000 | 6458181100 | 49600 | 49650 | 49650 | 49550 | 496 |
| 587 | 20250116 | 092900 | 6433587450 | 49750 | 49750 | 49750 | 49500 | 1133 |
| 588 | 20250116 | 092800 | 6377371150 | 49750 | 49750 | 49800 | 49700 | 1292 |
| 589 | 20250116 | 092700 | 6313119700 | 49750 | 49700 | 49750 | 49650 | 184 |
| 590 | 20250116 | 092600 | 6303969600 | 49700 | 49400 | 49750 | 49400 | 1151 |
| 591 | 20250116 | 092500 | 6246917400 | 49400 | 49250 | 49400 | 49200 | 581 |
| 592 | 20250116 | 092400 | 6218288450 | 49200 | 49200 | 49300 | 49150 | 3852 |
| 593 | 20250116 | 092300 | 6028873950 | 49200 | 49350 | 49350 | 49200 | 1814 |
| 594 | 20250116 | 092200 | 5939529650 | 49350 | 49350 | 49350 | 49300 | 1857 |
| 595 | 20250116 | 092100 | 5847906350 | 49350 | 49450 | 49450 | 49300 | 1310 |
| 596 | 20250116 | 092000 | 5783226100 | 49450 | 49600 | 49600 | 49450 | 6098 |
| 597 | 20250116 | 091900 | 5481387000 | 49600 | 49650 | 49750 | 49550 | 1218 |
| 598 | 20250116 | 091800 | 5420971250 | 49650 | 49650 | 49750 | 49650 | 479 |
| 599 | 20250116 | 091700 | 5397172950 | 49650 | 49700 | 49750 | 49650 | 642 |
| 600 | 20250116 | 091600 | 5365263650 | 49750 | 49750 | 49900 | 49700 | 345 |
| 601 | 20250116 | 091500 | 5348086300 | 49600 | 49850 | 49850 | 49600 | 4011 |
| 602 | 20250116 | 091400 | 5148710700 | 49750 | 50000 | 50000 | 49750 | 8504 |
| 603 | 20250116 | 091300 | 4724973800 | 50000 | 50000 | 50100 | 50000 | 950 |
| 604 | 20250116 | 091200 | 4677456100 | 50000 | 49950 | 50200 | 49900 | 330 |
| 605 | 20250116 | 091100 | 4660939400 | 49950 | 49850 | 50200 | 49850 | 2790 |
| 606 | 20250116 | 091000 | 4521375250 | 49850 | 50300 | 50300 | 49800 | 2281 |
| 607 | 20250116 | 090900 | 4407332450 | 50000 | 49950 | 50200 | 49750 | 1911 |
| 608 | 20250116 | 090800 | 4311846200 | 49950 | 49550 | 49950 | 49300 | 1661 |
| 609 | 20250116 | 090700 | 4229524450 | 49750 | 50100 | 50200 | 49500 | 6147 |
| 610 | 20250116 | 090600 | 3923111450 | 50200 | 50300 | 50400 | 49950 | 9076 |
| 611 | 20250116 | 090500 | 3468696400 | 50200 | 50900 | 50900 | 50200 | 9271 |
| 612 | 20250116 | 090400 | 3001328400 | 50900 | 50900 | 51200 | 50500 | 7305 |
| 613 | 20250116 | 090300 | 2629953700 | 50900 | 51300 | 51500 | 50900 | 10886 |
| 614 | 20250116 | 090200 | 2072600500 | 51400 | 50500 | 51400 | 50400 | 13376 |
| 615 | 20250116 | 090100 | 1392107700 | 50500 | 50400 | 50600 | 50000 | 11514 |
| 616 | 20250116 | 090000 | 812300200 | 50200 | 50500 | 50600 | 50100 | 16106 |