34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 193400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 3 | 20250123 | 193300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20250123 | 193200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20250123 | 193100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20250123 | 193000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20250123 | 192900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20250123 | 192800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20250123 | 192700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20250123 | 192600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20250123 | 192500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20250123 | 192400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20250123 | 192300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20250123 | 192200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20250123 | 192100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20250123 | 192000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20250123 | 191900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20250123 | 191800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20250123 | 191700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20250123 | 191600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20250123 | 191500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20250123 | 191400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20250123 | 191300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20250123 | 191200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20250123 | 191100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20250123 | 191000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20250123 | 190900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20250123 | 190800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20250123 | 190700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20250123 | 190600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20250123 | 190500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20250123 | 190400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 33 | 20250123 | 190300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20250123 | 190200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20250123 | 190100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20250123 | 190000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20250123 | 185900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20250123 | 185800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20250123 | 185700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20250123 | 185600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20250123 | 185500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20250123 | 185400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20250123 | 185300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20250123 | 185200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20250123 | 185100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20250123 | 185000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20250123 | 184900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20250123 | 184800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20250123 | 184700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20250123 | 184600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20250123 | 184500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20250123 | 184400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20250123 | 184300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20250123 | 184200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20250123 | 184100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20250123 | 184000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20250123 | 183900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20250123 | 183800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20250123 | 183700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20250123 | 183600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20250123 | 183500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20250123 | 183400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 63 | 20250123 | 183300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20250123 | 183200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20250123 | 183100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20250123 | 183000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20250123 | 182900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20250123 | 182800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20250123 | 182700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20250123 | 182600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20250123 | 182500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20250123 | 182400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20250123 | 182300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20250123 | 182200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20250123 | 182100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20250123 | 182000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20250123 | 181900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20250123 | 181800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20250123 | 181700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20250123 | 181600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20250123 | 181500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20250123 | 181400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20250123 | 181300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20250123 | 181200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20250123 | 181100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20250123 | 181000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20250123 | 180900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20250123 | 180800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20250123 | 180700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20250123 | 180600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20250123 | 180500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20250123 | 180400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 93 | 20250123 | 180300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20250123 | 180200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20250123 | 180100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20250123 | 180000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20250123 | 175900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20250123 | 175800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20250123 | 175700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20250123 | 175600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20250123 | 175500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20250123 | 175400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20250123 | 175300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20250123 | 175200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20250123 | 175100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20250123 | 175000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20250123 | 174900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20250123 | 174800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20250123 | 174700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20250123 | 174600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20250123 | 174500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20250123 | 174400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20250123 | 174300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20250123 | 174200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20250123 | 174100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20250123 | 174000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20250123 | 173900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20250123 | 173800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20250123 | 173700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20250123 | 173600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20250123 | 173500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20250123 | 173400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 123 | 20250123 | 173300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20250123 | 173200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20250123 | 173100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20250123 | 173000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20250123 | 172900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20250123 | 172800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20250123 | 172700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20250123 | 172600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20250123 | 172500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20250123 | 172400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20250123 | 172300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20250123 | 172200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20250123 | 172100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20250123 | 172000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20250123 | 171900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20250123 | 171800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20250123 | 171700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20250123 | 171600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20250123 | 171500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20250123 | 171400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20250123 | 171300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20250123 | 171200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20250123 | 171100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20250123 | 171000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20250123 | 170900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20250123 | 170800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20250123 | 170700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20250123 | 170600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20250123 | 170500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20250123 | 170400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 153 | 20250123 | 170300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20250123 | 170200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20250123 | 170100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20250123 | 170000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20250123 | 165900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20250123 | 165800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20250123 | 165700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20250123 | 165600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20250123 | 165500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20250123 | 165400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20250123 | 165300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20250123 | 165200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20250123 | 165100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20250123 | 165000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20250123 | 164900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20250123 | 164800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20250123 | 164700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20250123 | 164600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20250123 | 164500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20250123 | 164400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20250123 | 164300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20250123 | 164200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20250123 | 164100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20250123 | 164000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20250123 | 163900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20250123 | 163800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20250123 | 163700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20250123 | 163600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20250123 | 163500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20250123 | 163400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 183 | 20250123 | 163300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20250123 | 163200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20250123 | 163100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20250123 | 163000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20250123 | 162900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20250123 | 162800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20250123 | 162700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20250123 | 162600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20250123 | 162500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20250123 | 162400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20250123 | 162300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20250123 | 162200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20250123 | 162100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20250123 | 162000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20250123 | 161900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20250123 | 161800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20250123 | 161700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20250123 | 161600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20250123 | 161500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20250123 | 161400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20250123 | 161300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20250123 | 161200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20250123 | 161100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20250123 | 161000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20250123 | 160900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20250123 | 160800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20250123 | 160700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20250123 | 160600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20250123 | 160500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20250123 | 160400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 213 | 20250123 | 160300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20250123 | 160200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20250123 | 160100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20250123 | 160000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20250123 | 155900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20250123 | 155800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20250123 | 155700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20250123 | 155600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20250123 | 155500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20250123 | 155400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20250123 | 155300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20250123 | 155200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20250123 | 155100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20250123 | 155000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20250123 | 154900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20250123 | 154800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20250123 | 154700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20250123 | 154600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20250123 | 154500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20250123 | 154400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20250123 | 154300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20250123 | 154200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20250123 | 154100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20250123 | 154000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20250123 | 153900 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20250123 | 153800 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20250123 | 153700 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20250123 | 153600 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20250123 | 153500 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20250123 | 153400 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 243 | 20250123 | 153300 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20250123 | 153200 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20250123 | 153100 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20250123 | 153000 | 8540598400 | 47000 | 47000 | 47000 | 47000 | 2953 |
| 247 | 20250123 | 152900 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20250123 | 152800 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20250123 | 152700 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20250123 | 152600 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20250123 | 152500 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20250123 | 152400 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20250123 | 152300 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20250123 | 152200 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20250123 | 152100 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20250123 | 152000 | 8401807400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20250123 | 151900 | 8401807400 | 47000 | 47100 | 47100 | 46950 | 105 |
| 258 | 20250123 | 151800 | 8396868950 | 47050 | 47050 | 47100 | 47050 | 368 |
| 259 | 20250123 | 151700 | 8379550300 | 47100 | 47100 | 47100 | 47050 | 166 |
| 260 | 20250123 | 151600 | 8371732250 | 47100 | 47100 | 47100 | 47050 | 169 |
| 261 | 20250123 | 151500 | 8363772650 | 47100 | 47050 | 47100 | 47000 | 495 |
| 262 | 20250123 | 151400 | 8340493650 | 47050 | 47050 | 47050 | 47000 | 318 |
| 263 | 20250123 | 151300 | 8325532050 | 47050 | 47050 | 47050 | 47000 | 124 |
| 264 | 20250123 | 151200 | 8319698300 | 47000 | 47050 | 47050 | 47000 | 156 |
| 265 | 20250123 | 151100 | 8312359300 | 47050 | 47000 | 47050 | 46950 | 215 |
| 266 | 20250123 | 151000 | 8302252750 | 46950 | 47000 | 47000 | 46950 | 223 |
| 267 | 20250123 | 150900 | 8291778900 | 46950 | 46900 | 46950 | 46900 | 391 |
| 268 | 20250123 | 150800 | 8273429500 | 46900 | 46900 | 46950 | 46850 | 449 |
| 269 | 20250123 | 150700 | 8252369150 | 46900 | 47000 | 47000 | 46900 | 723 |
| 270 | 20250123 | 150600 | 8218453500 | 47000 | 46950 | 47000 | 46900 | 488 |
| 271 | 20250123 | 150500 | 8195546550 | 46950 | 47000 | 47050 | 46950 | 381 |
| 272 | 20250123 | 150400 | 8177645250 | 47000 | 47050 | 47100 | 47000 | 494 |
| 273 | 20250123 | 150300 | 8154418100 | 47000 | 47000 | 47100 | 47000 | 415 |
| 274 | 20250123 | 150200 | 8134908950 | 47000 | 47000 | 47100 | 47000 | 241 |
| 275 | 20250123 | 150100 | 8123575000 | 47000 | 47000 | 47050 | 46950 | 250 |
| 276 | 20250123 | 150000 | 8111820100 | 47000 | 46950 | 47050 | 46950 | 163 |
| 277 | 20250123 | 145900 | 8104159500 | 47000 | 47100 | 47100 | 47000 | 520 |
| 278 | 20250123 | 145800 | 8079714800 | 47050 | 47100 | 47100 | 47000 | 243 |
| 279 | 20250123 | 145700 | 8068279400 | 47100 | 47100 | 47100 | 47000 | 908 |
| 280 | 20250123 | 145600 | 8025578950 | 47050 | 47050 | 47100 | 47050 | 269 |
| 281 | 20250123 | 145500 | 8012909550 | 47100 | 47150 | 47150 | 47100 | 189 |
| 282 | 20250123 | 145400 | 8004005750 | 47150 | 47150 | 47200 | 47100 | 296 |
| 283 | 20250123 | 145300 | 7990054200 | 47150 | 47150 | 47200 | 47100 | 557 |
| 284 | 20250123 | 145200 | 7963790750 | 47150 | 47100 | 47200 | 47100 | 336 |
| 285 | 20250123 | 145100 | 7947953450 | 47100 | 47100 | 47150 | 47050 | 308 |
| 286 | 20250123 | 145000 | 7933438750 | 47050 | 47100 | 47150 | 47000 | 245 |
| 287 | 20250123 | 144900 | 7921900150 | 47150 | 47150 | 47150 | 47050 | 790 |
| 288 | 20250123 | 144800 | 7884697450 | 47150 | 47150 | 47150 | 47100 | 275 |
| 289 | 20250123 | 144700 | 7871738100 | 47150 | 47100 | 47200 | 47100 | 623 |
| 290 | 20250123 | 144600 | 7842361800 | 47150 | 47200 | 47200 | 47150 | 281 |
| 291 | 20250123 | 144500 | 7829105900 | 47100 | 47150 | 47200 | 47100 | 388 |
| 292 | 20250123 | 144400 | 7810815950 | 47150 | 47150 | 47200 | 47100 | 318 |
| 293 | 20250123 | 144300 | 7795827400 | 47150 | 47100 | 47200 | 47100 | 202 |
| 294 | 20250123 | 144200 | 7786297100 | 47100 | 47150 | 47200 | 47100 | 259 |
| 295 | 20250123 | 144100 | 7774082800 | 47150 | 47150 | 47200 | 47100 | 287 |
| 296 | 20250123 | 144000 | 7760548000 | 47150 | 47150 | 47200 | 47150 | 212 |
| 297 | 20250123 | 143900 | 7750544100 | 47150 | 47200 | 47250 | 47100 | 939 |
| 298 | 20250123 | 143800 | 7706253900 | 47200 | 47250 | 47250 | 47150 | 273 |
| 299 | 20250123 | 143700 | 7693360450 | 47250 | 47250 | 47250 | 47200 | 472 |
| 300 | 20250123 | 143600 | 7671073050 | 47250 | 47200 | 47300 | 47200 | 265 |
| 301 | 20250123 | 143500 | 7658546150 | 47300 | 47200 | 47300 | 47200 | 110 |
| 302 | 20250123 | 143400 | 7653346550 | 47200 | 47250 | 47300 | 47200 | 1409 |
| 303 | 20250123 | 143300 | 7586824450 | 47250 | 47300 | 47300 | 47200 | 168 |
| 304 | 20250123 | 143200 | 7578881800 | 47200 | 47250 | 47300 | 47150 | 279 |
| 305 | 20250123 | 143100 | 7565702200 | 47250 | 47250 | 47250 | 47150 | 842 |
| 306 | 20250123 | 143000 | 7525961550 | 47250 | 47250 | 47250 | 47150 | 257 |
| 307 | 20250123 | 142900 | 7513823300 | 47250 | 47250 | 47250 | 47200 | 266 |
| 308 | 20250123 | 142800 | 7501258800 | 47200 | 47250 | 47250 | 47200 | 296 |
| 309 | 20250123 | 142700 | 7487278150 | 47200 | 47250 | 47250 | 47200 | 242 |
| 310 | 20250123 | 142600 | 7475844250 | 47250 | 47200 | 47250 | 47200 | 197 |
| 311 | 20250123 | 142500 | 7466537150 | 47200 | 47250 | 47250 | 47150 | 295 |
| 312 | 20250123 | 142400 | 7452604750 | 47150 | 47100 | 47150 | 47100 | 861 |
| 313 | 20250123 | 142300 | 7412014700 | 47150 | 47150 | 47150 | 47100 | 379 |
| 314 | 20250123 | 142200 | 7394152550 | 47150 | 47150 | 47250 | 47150 | 246 |
| 315 | 20250123 | 142100 | 7382549850 | 47150 | 47250 | 47250 | 47100 | 469 |
| 316 | 20250123 | 142000 | 7360417800 | 47300 | 47300 | 47300 | 47150 | 321 |
| 317 | 20250123 | 141900 | 7345257400 | 47200 | 47300 | 47350 | 47150 | 310 |
| 318 | 20250123 | 141800 | 7330606000 | 47250 | 47250 | 47250 | 47200 | 333 |
| 319 | 20250123 | 141700 | 7314876150 | 47350 | 47250 | 47350 | 47150 | 228 |
| 320 | 20250123 | 141600 | 7304103850 | 47200 | 47200 | 47250 | 47000 | 2128 |
| 321 | 20250123 | 141500 | 7203954550 | 47300 | 47350 | 47400 | 47050 | 1342 |
| 322 | 20250123 | 141400 | 7140675300 | 47350 | 47350 | 47350 | 47150 | 741 |
| 323 | 20250123 | 141300 | 7105680100 | 47250 | 47300 | 47350 | 47250 | 469 |
| 324 | 20250123 | 141200 | 7083494950 | 47350 | 47350 | 47350 | 47300 | 358 |
| 325 | 20250123 | 141100 | 7066548650 | 47350 | 47400 | 47400 | 47350 | 858 |
| 326 | 20250123 | 141000 | 7025904650 | 47400 | 47400 | 47400 | 47350 | 361 |
| 327 | 20250123 | 140900 | 7008799000 | 47350 | 47350 | 47400 | 47300 | 682 |
| 328 | 20250123 | 140800 | 6976491900 | 47350 | 47400 | 47400 | 47300 | 341 |
| 329 | 20250123 | 140700 | 6960336900 | 47400 | 47400 | 47450 | 47250 | 2192 |
| 330 | 20250123 | 140600 | 6856401050 | 47400 | 47350 | 47400 | 47350 | 426 |
| 331 | 20250123 | 140500 | 6836217250 | 47350 | 47300 | 47350 | 47200 | 1048 |
| 332 | 20250123 | 140400 | 6786619350 | 47300 | 47250 | 47350 | 47200 | 967 |
| 333 | 20250123 | 140300 | 6740896150 | 47300 | 47300 | 47300 | 47250 | 694 |
| 334 | 20250123 | 140200 | 6708077900 | 47300 | 47100 | 47300 | 47050 | 4567 |
| 335 | 20250123 | 140100 | 6492672000 | 47100 | 47100 | 47100 | 47050 | 745 |
| 336 | 20250123 | 140000 | 6457585400 | 47100 | 47100 | 47100 | 47000 | 425 |
| 337 | 20250123 | 135900 | 6437568500 | 47050 | 47150 | 47150 | 47050 | 349 |
| 338 | 20250123 | 135800 | 6421133400 | 47150 | 47100 | 47150 | 47100 | 136 |
| 339 | 20250123 | 135700 | 6414721250 | 47150 | 47150 | 47150 | 47100 | 323 |
| 340 | 20250123 | 135600 | 6399500500 | 47150 | 47150 | 47150 | 47100 | 274 |
| 341 | 20250123 | 135500 | 6386583300 | 47000 | 47150 | 47150 | 47000 | 560 |
| 342 | 20250123 | 135400 | 6360213800 | 47150 | 47100 | 47150 | 47100 | 223 |
| 343 | 20250123 | 135300 | 6349709850 | 47100 | 47050 | 47100 | 47050 | 92 |
| 344 | 20250123 | 135200 | 6345376950 | 47100 | 47100 | 47100 | 47050 | 627 |
| 345 | 20250123 | 135100 | 6315854800 | 47100 | 47050 | 47100 | 47050 | 207 |
| 346 | 20250123 | 135000 | 6306105250 | 47050 | 47050 | 47100 | 47050 | 305 |
| 347 | 20250123 | 134900 | 6291752700 | 47050 | 47100 | 47100 | 46950 | 1326 |
| 348 | 20250123 | 134800 | 6229429400 | 47050 | 47100 | 47150 | 47050 | 784 |
| 349 | 20250123 | 134700 | 6192513300 | 47100 | 47100 | 47100 | 47050 | 524 |
| 350 | 20250123 | 134600 | 6167838200 | 47100 | 47100 | 47150 | 47100 | 111 |
| 351 | 20250123 | 134500 | 6162609000 | 47100 | 47050 | 47150 | 47050 | 99 |
| 352 | 20250123 | 134400 | 6157943500 | 47100 | 47100 | 47150 | 47050 | 218 |
| 353 | 20250123 | 134300 | 6147676250 | 47100 | 47150 | 47150 | 47050 | 433 |
| 354 | 20250123 | 134200 | 6127277550 | 47100 | 47250 | 47250 | 47050 | 3085 |
| 355 | 20250123 | 134100 | 5981798650 | 47300 | 47200 | 47300 | 47200 | 372 |
| 356 | 20250123 | 134000 | 5964222000 | 47300 | 47250 | 47300 | 47200 | 410 |
| 357 | 20250123 | 133900 | 5944849500 | 47300 | 47300 | 47300 | 47250 | 219 |
| 358 | 20250123 | 133800 | 5934492350 | 47300 | 47350 | 47350 | 47250 | 406 |
| 359 | 20250123 | 133700 | 5915299400 | 47350 | 47350 | 47350 | 47250 | 503 |
| 360 | 20250123 | 133600 | 5891515100 | 47300 | 47300 | 47350 | 47250 | 2029 |
| 361 | 20250123 | 133500 | 5795480100 | 47300 | 47200 | 47350 | 47200 | 8287 |
| 362 | 20250123 | 133400 | 5403918100 | 47200 | 47200 | 47200 | 47150 | 3698 |
| 363 | 20250123 | 133300 | 5229396950 | 47200 | 47200 | 47200 | 47150 | 529 |
| 364 | 20250123 | 133200 | 5204436450 | 47200 | 47200 | 47200 | 47150 | 625 |
| 365 | 20250123 | 133100 | 5174936500 | 47200 | 47150 | 47200 | 47100 | 2194 |
| 366 | 20250123 | 133000 | 5071535400 | 47100 | 47100 | 47150 | 47050 | 3625 |
| 367 | 20250123 | 132900 | 4900746500 | 47100 | 47100 | 47100 | 47100 | 566 |
| 368 | 20250123 | 132800 | 4874087900 | 47100 | 47050 | 47100 | 47050 | 315 |
| 369 | 20250123 | 132700 | 4859251600 | 47100 | 47050 | 47100 | 47050 | 169 |
| 370 | 20250123 | 132600 | 4851297000 | 47050 | 47100 | 47100 | 47050 | 442 |
| 371 | 20250123 | 132500 | 4830492300 | 47100 | 47050 | 47100 | 47050 | 668 |
| 372 | 20250123 | 132400 | 4799060100 | 47050 | 47050 | 47050 | 47050 | 639 |
| 373 | 20250123 | 132300 | 4768995150 | 47050 | 47000 | 47050 | 47000 | 83 |
| 374 | 20250123 | 132200 | 4765091400 | 47050 | 47050 | 47050 | 47000 | 517 |
| 375 | 20250123 | 132100 | 4740768900 | 47000 | 46950 | 47050 | 46950 | 2794 |
| 376 | 20250123 | 132000 | 4609410500 | 47000 | 47000 | 47000 | 46950 | 415 |
| 377 | 20250123 | 131900 | 4589906050 | 46950 | 47000 | 47000 | 46950 | 523 |
| 378 | 20250123 | 131800 | 4565334250 | 47000 | 46950 | 47000 | 46950 | 182 |
| 379 | 20250123 | 131700 | 4556780400 | 46950 | 46950 | 47000 | 46950 | 386 |
| 380 | 20250123 | 131600 | 4538652050 | 47000 | 47000 | 47000 | 46950 | 172 |
| 381 | 20250123 | 131500 | 4530569800 | 46950 | 46950 | 47000 | 46950 | 128 |
| 382 | 20250123 | 131400 | 4524559500 | 47000 | 47000 | 47000 | 46950 | 196 |
| 383 | 20250123 | 131300 | 4515348450 | 47000 | 47000 | 47000 | 47000 | 66 |
| 384 | 20250123 | 131200 | 4512246450 | 47000 | 46950 | 47000 | 46950 | 89 |
| 385 | 20250123 | 131100 | 4508064200 | 47000 | 47000 | 47000 | 46950 | 104 |
| 386 | 20250123 | 131000 | 4503176350 | 46950 | 46950 | 46950 | 46900 | 317 |
| 387 | 20250123 | 130900 | 4488295750 | 46950 | 46950 | 46950 | 46900 | 82 |
| 388 | 20250123 | 130800 | 4484445900 | 46950 | 46950 | 46950 | 46900 | 320 |
| 389 | 20250123 | 130700 | 4469434150 | 46950 | 46900 | 46950 | 46900 | 170 |
| 390 | 20250123 | 130600 | 4461453450 | 46950 | 46950 | 46950 | 46900 | 33 |
| 391 | 20250123 | 130500 | 4459904150 | 46950 | 46950 | 46950 | 46900 | 176 |
| 392 | 20250123 | 130400 | 4451641850 | 46900 | 46950 | 46950 | 46900 | 403 |
| 393 | 20250123 | 130300 | 4432731050 | 46950 | 46950 | 46950 | 46900 | 350 |
| 394 | 20250123 | 130200 | 4416298750 | 46950 | 46950 | 46950 | 46950 | 25 |
| 395 | 20250123 | 130100 | 4415125000 | 46950 | 46850 | 46950 | 46850 | 145 |
| 396 | 20250123 | 130000 | 4408319900 | 46900 | 46900 | 46900 | 46900 | 699 |
| 397 | 20250123 | 125900 | 4375536800 | 46900 | 46850 | 46900 | 46850 | 200 |
| 398 | 20250123 | 125800 | 4366160600 | 46900 | 46850 | 46900 | 46850 | 970 |
| 399 | 20250123 | 125700 | 4320714000 | 46800 | 46800 | 46850 | 46800 | 165 |
| 400 | 20250123 | 125600 | 4312989900 | 46800 | 46850 | 46850 | 46800 | 116 |
| 401 | 20250123 | 125500 | 4307556800 | 46800 | 46800 | 46850 | 46800 | 142 |
| 402 | 20250123 | 125400 | 4300904550 | 46800 | 46800 | 46850 | 46800 | 190 |
| 403 | 20250123 | 125300 | 4292009500 | 46750 | 46850 | 46850 | 46750 | 437 |
| 404 | 20250123 | 125200 | 4271556050 | 46900 | 46850 | 46900 | 46800 | 1378 |
| 405 | 20250123 | 125100 | 4207009150 | 46850 | 46850 | 46850 | 46800 | 159 |
| 406 | 20250123 | 125000 | 4199560050 | 46850 | 46800 | 46900 | 46800 | 468 |
| 407 | 20250123 | 124900 | 4177627850 | 46800 | 46700 | 46850 | 46700 | 29 |
| 408 | 20250123 | 124800 | 4176271150 | 46700 | 46750 | 46850 | 46650 | 434 |
| 409 | 20250123 | 124700 | 4155987650 | 46800 | 46800 | 46850 | 46800 | 193 |
| 410 | 20250123 | 124600 | 4146954300 | 46750 | 46650 | 46850 | 46650 | 745 |
| 411 | 20250123 | 124500 | 4112096100 | 46750 | 46650 | 46750 | 46650 | 413 |
| 412 | 20250123 | 124400 | 4092809800 | 46600 | 46650 | 46650 | 46600 | 320 |
| 413 | 20250123 | 124300 | 4077881850 | 46600 | 46650 | 46650 | 46600 | 44 |
| 414 | 20250123 | 124200 | 4075830500 | 46650 | 46650 | 46650 | 46600 | 226 |
| 415 | 20250123 | 124100 | 4065297600 | 46650 | 46650 | 46650 | 46600 | 89 |
| 416 | 20250123 | 124000 | 4061146150 | 46650 | 46700 | 46700 | 46650 | 354 |
| 417 | 20250123 | 123900 | 4044626450 | 46650 | 46650 | 46700 | 46600 | 461 |
| 418 | 20250123 | 123800 | 4023120850 | 46650 | 46650 | 46700 | 46650 | 24 |
| 419 | 20250123 | 123700 | 4022000250 | 46700 | 46650 | 46700 | 46650 | 110 |
| 420 | 20250123 | 123600 | 4016864150 | 46650 | 46600 | 46650 | 46600 | 46 |
| 421 | 20250123 | 123500 | 4014718800 | 46600 | 46650 | 46650 | 46600 | 44 |
| 422 | 20250123 | 123400 | 4012666300 | 46650 | 46650 | 46650 | 46600 | 47 |
| 423 | 20250123 | 123300 | 4010474100 | 46550 | 46550 | 46650 | 46550 | 52 |
| 424 | 20250123 | 123200 | 4008052000 | 46600 | 46550 | 46600 | 46550 | 346 |
| 425 | 20250123 | 123100 | 3991934150 | 46550 | 46550 | 46650 | 46550 | 75 |
| 426 | 20250123 | 123000 | 3988439050 | 46550 | 46600 | 46650 | 46550 | 967 |
| 427 | 20250123 | 122900 | 3943377850 | 46650 | 46750 | 46750 | 46650 | 191 |
| 428 | 20250123 | 122800 | 3934458650 | 46700 | 46700 | 46700 | 46700 | 422 |
| 429 | 20250123 | 122700 | 3914751250 | 46700 | 46650 | 46750 | 46600 | 387 |
| 430 | 20250123 | 122600 | 3896682350 | 46700 | 46600 | 46700 | 46600 | 63 |
| 431 | 20250123 | 122500 | 3893746200 | 46600 | 46650 | 46700 | 46600 | 258 |
| 432 | 20250123 | 122400 | 3881708100 | 46700 | 46650 | 46700 | 46650 | 77 |
| 433 | 20250123 | 122300 | 3878115850 | 46650 | 46650 | 46650 | 46650 | 146 |
| 434 | 20250123 | 122200 | 3871304950 | 46650 | 46650 | 46650 | 46600 | 36 |
| 435 | 20250123 | 122100 | 3869625650 | 46650 | 46700 | 46700 | 46600 | 615 |
| 436 | 20250123 | 122000 | 3840932500 | 46650 | 46700 | 46700 | 46650 | 33 |
| 437 | 20250123 | 121900 | 3839392950 | 46700 | 46650 | 46700 | 46650 | 74 |
| 438 | 20250123 | 121800 | 3835939450 | 46650 | 46700 | 46750 | 46650 | 880 |
| 439 | 20250123 | 121700 | 3794872650 | 46700 | 46800 | 46850 | 46700 | 133 |
| 440 | 20250123 | 121600 | 3788648250 | 46800 | 46700 | 46850 | 46700 | 259 |
| 441 | 20250123 | 121500 | 3776537250 | 46700 | 46700 | 46800 | 46700 | 84 |
| 442 | 20250123 | 121400 | 3772608500 | 46700 | 46850 | 46850 | 46700 | 203 |
| 443 | 20250123 | 121300 | 3763116700 | 46850 | 46800 | 46900 | 46800 | 96 |
| 444 | 20250123 | 121200 | 3758618350 | 46900 | 46850 | 46900 | 46700 | 638 |
| 445 | 20250123 | 121100 | 3728783850 | 46750 | 46850 | 46900 | 46750 | 958 |
| 446 | 20250123 | 121000 | 3683949200 | 46850 | 46900 | 46900 | 46800 | 138 |
| 447 | 20250123 | 120900 | 3677481200 | 46850 | 46850 | 46850 | 46850 | 1 |
| 448 | 20250123 | 120800 | 3677434350 | 46850 | 46850 | 46900 | 46800 | 245 |
| 449 | 20250123 | 120700 | 3665955850 | 46850 | 46850 | 46850 | 46800 | 154 |
| 450 | 20250123 | 120600 | 3658741350 | 46900 | 46900 | 46900 | 46850 | 124 |
| 451 | 20250123 | 120500 | 3652927500 | 46850 | 46850 | 46850 | 46800 | 612 |
| 452 | 20250123 | 120400 | 3624256900 | 46850 | 46850 | 46850 | 46800 | 77 |
| 453 | 20250123 | 120300 | 3620652050 | 46800 | 46800 | 46800 | 46800 | 398 |
| 454 | 20250123 | 120200 | 3602025650 | 46750 | 46800 | 46800 | 46750 | 95 |
| 455 | 20250123 | 120100 | 3597579950 | 46800 | 46750 | 46800 | 46750 | 35 |
| 456 | 20250123 | 120000 | 3595942400 | 46700 | 46750 | 46800 | 46700 | 312 |
| 457 | 20250123 | 115900 | 3581357700 | 46700 | 46700 | 46750 | 46700 | 41 |
| 458 | 20250123 | 115800 | 3579441600 | 46750 | 46800 | 46800 | 46750 | 143 |
| 459 | 20250123 | 115700 | 3572751950 | 46750 | 46750 | 46800 | 46700 | 16 |
| 460 | 20250123 | 115600 | 3572003900 | 46750 | 46700 | 46750 | 46700 | 113 |
| 461 | 20250123 | 115500 | 3566721450 | 46700 | 46750 | 46800 | 46700 | 72 |
| 462 | 20250123 | 115400 | 3563354400 | 46700 | 46750 | 46800 | 46700 | 140 |
| 463 | 20250123 | 115300 | 3556806450 | 46750 | 46750 | 46750 | 46650 | 503 |
| 464 | 20250123 | 115200 | 3533310600 | 46800 | 46800 | 46800 | 46750 | 43 |
| 465 | 20250123 | 115100 | 3531298400 | 46750 | 46800 | 46800 | 46750 | 160 |
| 466 | 20250123 | 115000 | 3523813700 | 46750 | 46800 | 46800 | 46750 | 15 |
| 467 | 20250123 | 114900 | 3523112300 | 46750 | 46750 | 46800 | 46750 | 94 |
| 468 | 20250123 | 114800 | 3518715850 | 46750 | 46800 | 46800 | 46700 | 152 |
| 469 | 20250123 | 114700 | 3511608750 | 46750 | 46750 | 46800 | 46750 | 57 |
| 470 | 20250123 | 114600 | 3508943100 | 46750 | 46800 | 46800 | 46750 | 40 |
| 471 | 20250123 | 114500 | 3507071750 | 46800 | 46750 | 46800 | 46750 | 101 |
| 472 | 20250123 | 114400 | 3502348650 | 46750 | 46800 | 46800 | 46750 | 131 |
| 473 | 20250123 | 114300 | 3496223500 | 46750 | 46800 | 46800 | 46750 | 101 |
| 474 | 20250123 | 114200 | 3491497250 | 46800 | 46800 | 46800 | 46650 | 37 |
| 475 | 20250123 | 114100 | 3489767800 | 46650 | 46800 | 46800 | 46650 | 1725 |
| 476 | 20250123 | 114000 | 3409149200 | 46800 | 46850 | 46850 | 46800 | 248 |
| 477 | 20250123 | 113900 | 3397530750 | 46800 | 46850 | 46900 | 46800 | 177 |
| 478 | 20250123 | 113800 | 3389237000 | 46900 | 46900 | 46950 | 46850 | 148 |
| 479 | 20250123 | 113700 | 3382290150 | 46850 | 46850 | 46900 | 46850 | 151 |
| 480 | 20250123 | 113600 | 3375215300 | 46850 | 46900 | 46900 | 46850 | 56 |
| 481 | 20250123 | 113500 | 3372589200 | 46850 | 46950 | 46950 | 46850 | 201 |
| 482 | 20250123 | 113400 | 3363162150 | 46950 | 46950 | 46950 | 46900 | 27 |
| 483 | 20250123 | 113300 | 3361894900 | 46900 | 46900 | 46900 | 46900 | 145 |
| 484 | 20250123 | 113200 | 3355094400 | 46900 | 46850 | 46950 | 46850 | 114 |
| 485 | 20250123 | 113100 | 3349746950 | 46850 | 46950 | 46950 | 46850 | 98 |
| 486 | 20250123 | 113000 | 3345149950 | 46950 | 46900 | 46950 | 46900 | 31 |
| 487 | 20250123 | 112900 | 3343694850 | 46900 | 46900 | 46900 | 46900 | 4 |
| 488 | 20250123 | 112800 | 3343507250 | 46950 | 46900 | 46950 | 46850 | 783 |
| 489 | 20250123 | 112700 | 3306780250 | 46850 | 46850 | 46900 | 46850 | 129 |
| 490 | 20250123 | 112600 | 3300736550 | 46850 | 46900 | 46900 | 46850 | 140 |
| 491 | 20250123 | 112500 | 3294170600 | 46850 | 46850 | 46850 | 46850 | 181 |
| 492 | 20250123 | 112400 | 3285690750 | 46850 | 46850 | 46850 | 46800 | 122 |
| 493 | 20250123 | 112300 | 3279977600 | 46850 | 46850 | 46850 | 46800 | 73 |
| 494 | 20250123 | 112200 | 3276557950 | 46850 | 46850 | 46850 | 46850 | 71 |
| 495 | 20250123 | 112100 | 3273231600 | 46850 | 46850 | 46850 | 46850 | 100 |
| 496 | 20250123 | 112000 | 3268546600 | 46900 | 46800 | 46900 | 46800 | 157 |
| 497 | 20250123 | 111900 | 3261189350 | 46900 | 46850 | 46900 | 46850 | 44 |
| 498 | 20250123 | 111800 | 3259126400 | 46800 | 46900 | 46900 | 46800 | 25 |
| 499 | 20250123 | 111700 | 3257954500 | 46900 | 46900 | 46900 | 46800 | 156 |
| 500 | 20250123 | 111600 | 3250645200 | 46900 | 46950 | 46950 | 46900 | 105 |
| 501 | 20250123 | 111500 | 3245716100 | 46900 | 46950 | 47000 | 46850 | 866 |
| 502 | 20250123 | 111400 | 3205052350 | 46850 | 47000 | 47000 | 46850 | 1545 |
| 503 | 20250123 | 111300 | 3132548550 | 47000 | 47000 | 47000 | 46950 | 113 |
| 504 | 20250123 | 111200 | 3127238650 | 46950 | 47000 | 47000 | 46950 | 71 |
| 505 | 20250123 | 111100 | 3123903100 | 47000 | 46950 | 47000 | 46950 | 357 |
| 506 | 20250123 | 111000 | 3107124500 | 47000 | 46950 | 47000 | 46950 | 110 |
| 507 | 20250123 | 110900 | 3101956900 | 46950 | 46900 | 47050 | 46900 | 3951 |
| 508 | 20250123 | 110800 | 2916388000 | 46950 | 46950 | 46950 | 46900 | 142 |
| 509 | 20250123 | 110700 | 2909721250 | 46950 | 46900 | 46950 | 46900 | 137 |
| 510 | 20250123 | 110600 | 2903290350 | 46900 | 46900 | 46950 | 46900 | 271 |
| 511 | 20250123 | 110500 | 2890573400 | 46950 | 46900 | 46950 | 46900 | 268 |
| 512 | 20250123 | 110400 | 2877991050 | 46950 | 46800 | 46950 | 46800 | 454 |
| 513 | 20250123 | 110300 | 2856703300 | 46850 | 46900 | 46900 | 46850 | 320 |
| 514 | 20250123 | 110200 | 2841704050 | 46900 | 46850 | 46900 | 46800 | 353 |
| 515 | 20250123 | 110100 | 2825161600 | 46800 | 46850 | 46850 | 46800 | 124 |
| 516 | 20250123 | 110000 | 2819353000 | 46850 | 46800 | 46850 | 46800 | 172 |
| 517 | 20250123 | 105900 | 2811302350 | 46850 | 46800 | 46850 | 46800 | 121 |
| 518 | 20250123 | 105800 | 2805637250 | 46850 | 46850 | 46850 | 46800 | 32 |
| 519 | 20250123 | 105700 | 2804139050 | 46850 | 46750 | 46850 | 46750 | 141 |
| 520 | 20250123 | 105600 | 2797539350 | 46800 | 46750 | 46800 | 46700 | 585 |
| 521 | 20250123 | 105500 | 2770189700 | 46750 | 46800 | 46800 | 46750 | 96 |
| 522 | 20250123 | 105400 | 2765698700 | 46800 | 46800 | 46800 | 46750 | 57 |
| 523 | 20250123 | 105300 | 2763031300 | 46800 | 46800 | 46800 | 46750 | 417 |
| 524 | 20250123 | 105200 | 2743529450 | 46800 | 46800 | 46800 | 46800 | 51 |
| 525 | 20250123 | 105100 | 2741142650 | 46800 | 46800 | 46800 | 46750 | 44 |
| 526 | 20250123 | 105000 | 2739083600 | 46750 | 46750 | 46750 | 46700 | 631 |
| 527 | 20250123 | 104900 | 2709591050 | 46700 | 46750 | 46750 | 46700 | 32 |
| 528 | 20250123 | 104800 | 2708095200 | 46700 | 46700 | 46700 | 46700 | 124 |
| 529 | 20250123 | 104700 | 2702304400 | 46650 | 46650 | 46700 | 46650 | 34 |
| 530 | 20250123 | 104600 | 2700717000 | 46700 | 46750 | 46750 | 46700 | 515 |
| 531 | 20250123 | 104500 | 2676660050 | 46750 | 46700 | 46750 | 46700 | 59 |
| 532 | 20250123 | 104400 | 2673902400 | 46750 | 46700 | 46750 | 46700 | 183 |
| 533 | 20250123 | 104300 | 2665354850 | 46750 | 46750 | 46750 | 46700 | 102 |
| 534 | 20250123 | 104200 | 2660589000 | 46750 | 46750 | 46750 | 46750 | 84 |
| 535 | 20250123 | 104100 | 2656662000 | 46750 | 46750 | 46750 | 46750 | 147 |
| 536 | 20250123 | 104000 | 2649789750 | 46750 | 46750 | 46750 | 46700 | 165 |
| 537 | 20250123 | 103900 | 2642076700 | 46750 | 46750 | 46800 | 46750 | 103 |
| 538 | 20250123 | 103800 | 2637258500 | 46750 | 46750 | 46800 | 46750 | 141 |
| 539 | 20250123 | 103700 | 2630662850 | 46800 | 46750 | 46800 | 46750 | 136 |
| 540 | 20250123 | 103600 | 2624303300 | 46750 | 46800 | 46850 | 46750 | 282 |
| 541 | 20250123 | 103500 | 2611113050 | 46850 | 46900 | 46900 | 46800 | 795 |
| 542 | 20250123 | 103400 | 2573866350 | 46900 | 46900 | 46900 | 46900 | 116 |
| 543 | 20250123 | 103300 | 2568425950 | 46850 | 46850 | 46900 | 46850 | 48 |
| 544 | 20250123 | 103200 | 2566175100 | 46900 | 46900 | 46900 | 46850 | 54 |
| 545 | 20250123 | 103100 | 2563642600 | 46900 | 46850 | 46900 | 46850 | 81 |
| 546 | 20250123 | 103000 | 2559844200 | 46900 | 46900 | 46950 | 46850 | 170 |
| 547 | 20250123 | 102900 | 2551868150 | 46900 | 46900 | 46900 | 46900 | 73 |
| 548 | 20250123 | 102800 | 2548444450 | 46900 | 46950 | 46950 | 46900 | 80 |
| 549 | 20250123 | 102700 | 2544688600 | 46900 | 47000 | 47000 | 46900 | 542 |
| 550 | 20250123 | 102600 | 2519221300 | 47000 | 46850 | 47000 | 46850 | 2181 |
| 551 | 20250123 | 102500 | 2416887250 | 46800 | 46850 | 46850 | 46800 | 224 |
| 552 | 20250123 | 102400 | 2406392950 | 46850 | 46900 | 46900 | 46850 | 13 |
| 553 | 20250123 | 102300 | 2405783350 | 46850 | 46900 | 46900 | 46850 | 726 |
| 554 | 20250123 | 102200 | 2371738700 | 46900 | 46900 | 46950 | 46900 | 699 |
| 555 | 20250123 | 102100 | 2338952500 | 46900 | 46900 | 46900 | 46900 | 10 |
| 556 | 20250123 | 102000 | 2338483500 | 46900 | 46900 | 46900 | 46900 | 175 |
| 557 | 20250123 | 101900 | 2330276000 | 46900 | 46750 | 46900 | 46750 | 1104 |
| 558 | 20250123 | 101800 | 2278561750 | 46700 | 46700 | 46750 | 46700 | 365 |
| 559 | 20250123 | 101700 | 2261509350 | 46700 | 46700 | 46700 | 46650 | 127 |
| 560 | 20250123 | 101600 | 2255578550 | 46700 | 46700 | 46700 | 46650 | 166 |
| 561 | 20250123 | 101500 | 2247826650 | 46700 | 46750 | 46750 | 46700 | 290 |
| 562 | 20250123 | 101400 | 2234283550 | 46700 | 46750 | 46750 | 46700 | 252 |
| 563 | 20250123 | 101300 | 2222514950 | 46750 | 46700 | 46750 | 46700 | 9 |
| 564 | 20250123 | 101200 | 2222094500 | 46700 | 46700 | 46700 | 46700 | 263 |
| 565 | 20250123 | 101100 | 2209812400 | 46700 | 46650 | 46700 | 46650 | 130 |
| 566 | 20250123 | 101000 | 2203742600 | 46650 | 46700 | 46700 | 46650 | 283 |
| 567 | 20250123 | 100900 | 2190540050 | 46650 | 46700 | 46700 | 46650 | 44 |
| 568 | 20250123 | 100800 | 2188485900 | 46650 | 46600 | 46700 | 46600 | 350 |
| 569 | 20250123 | 100700 | 2172159100 | 46600 | 46650 | 46650 | 46600 | 173 |
| 570 | 20250123 | 100600 | 2164095650 | 46600 | 46650 | 46650 | 46600 | 116 |
| 571 | 20250123 | 100500 | 2158689250 | 46650 | 46600 | 46650 | 46600 | 54 |
| 572 | 20250123 | 100400 | 2156172750 | 46650 | 46650 | 46650 | 46600 | 674 |
| 573 | 20250123 | 100300 | 2124754900 | 46600 | 46750 | 46800 | 46600 | 853 |
| 574 | 20250123 | 100200 | 2084932250 | 46750 | 46850 | 46850 | 46750 | 502 |
| 575 | 20250123 | 100100 | 2061463400 | 46750 | 46850 | 46900 | 46750 | 1032 |
| 576 | 20250123 | 100000 | 2013120150 | 46900 | 46850 | 46900 | 46850 | 292 |
| 577 | 20250123 | 095900 | 1999426900 | 46900 | 46900 | 46900 | 46900 | 19 |
| 578 | 20250123 | 095800 | 1998535800 | 46900 | 46850 | 46900 | 46850 | 107 |
| 579 | 20250123 | 095700 | 1993517550 | 46850 | 46800 | 46900 | 46800 | 371 |
| 580 | 20250123 | 095600 | 1976133600 | 46800 | 46750 | 46800 | 46750 | 919 |
| 581 | 20250123 | 095500 | 1933141900 | 46800 | 46750 | 46800 | 46750 | 180 |
| 582 | 20250123 | 095400 | 1924726700 | 46700 | 46700 | 46750 | 46700 | 93 |
| 583 | 20250123 | 095300 | 1920382600 | 46700 | 46750 | 46750 | 46650 | 903 |
| 584 | 20250123 | 095200 | 1878189900 | 46750 | 46700 | 46750 | 46700 | 94 |
| 585 | 20250123 | 095100 | 1873795700 | 46750 | 46700 | 46750 | 46700 | 57 |
| 586 | 20250123 | 095000 | 1871133700 | 46700 | 46750 | 46750 | 46700 | 59 |
| 587 | 20250123 | 094900 | 1868377900 | 46750 | 46750 | 46750 | 46700 | 368 |
| 588 | 20250123 | 094800 | 1851188900 | 46750 | 46750 | 46800 | 46750 | 409 |
| 589 | 20250123 | 094700 | 1832068050 | 46750 | 46800 | 46800 | 46750 | 115 |
| 590 | 20250123 | 094600 | 1826691250 | 46800 | 46700 | 46800 | 46700 | 458 |
| 591 | 20250123 | 094500 | 1805280050 | 46750 | 46800 | 46800 | 46650 | 584 |
| 592 | 20250123 | 094400 | 1777998950 | 46800 | 46750 | 46850 | 46650 | 144 |
| 593 | 20250123 | 094300 | 1771269800 | 46650 | 46850 | 46850 | 46650 | 855 |
| 594 | 20250123 | 094200 | 1731252800 | 46850 | 46900 | 46950 | 46850 | 256 |
| 595 | 20250123 | 094100 | 1719247200 | 46950 | 46900 | 47000 | 46900 | 204 |
| 596 | 20250123 | 094000 | 1709668500 | 46950 | 47000 | 47000 | 46950 | 1715 |
| 597 | 20250123 | 093900 | 1629080700 | 46950 | 47000 | 47000 | 46950 | 161 |
| 598 | 20250123 | 093800 | 1621513850 | 47000 | 47000 | 47000 | 46950 | 276 |
| 599 | 20250123 | 093700 | 1608542100 | 46950 | 47000 | 47000 | 46950 | 446 |
| 600 | 20250123 | 093600 | 1587596150 | 47000 | 46950 | 47000 | 46900 | 529 |
| 601 | 20250123 | 093500 | 1562750050 | 46950 | 46950 | 47000 | 46950 | 615 |
| 602 | 20250123 | 093400 | 1533862650 | 46950 | 46900 | 46950 | 46900 | 953 |
| 603 | 20250123 | 093300 | 1489143500 | 46900 | 46900 | 46950 | 46850 | 828 |
| 604 | 20250123 | 093200 | 1450314000 | 46850 | 46800 | 46900 | 46800 | 674 |
| 605 | 20250123 | 093100 | 1418759050 | 46800 | 46750 | 46850 | 46750 | 2563 |
| 606 | 20250123 | 093000 | 1298721900 | 46850 | 46900 | 46900 | 46750 | 440 |
| 607 | 20250123 | 092900 | 1278121350 | 46850 | 46950 | 47000 | 46850 | 1775 |
| 608 | 20250123 | 092800 | 1194840450 | 46950 | 46950 | 46950 | 46900 | 699 |
| 609 | 20250123 | 092700 | 1162034650 | 46950 | 46900 | 46950 | 46900 | 902 |
| 610 | 20250123 | 092600 | 1119698750 | 46900 | 46950 | 46950 | 46900 | 152 |
| 611 | 20250123 | 092500 | 1112567250 | 46850 | 46800 | 46900 | 46800 | 308 |
| 612 | 20250123 | 092400 | 1098132950 | 46800 | 46950 | 46950 | 46800 | 1273 |
| 613 | 20250123 | 092300 | 1038484650 | 46850 | 46850 | 46950 | 46750 | 1454 |
| 614 | 20250123 | 092200 | 970319150 | 46850 | 46900 | 46900 | 46800 | 548 |
| 615 | 20250123 | 092100 | 944632500 | 46950 | 46650 | 46950 | 46650 | 2859 |
| 616 | 20250123 | 092000 | 810669000 | 46600 | 46600 | 46700 | 46550 | 1139 |
| 617 | 20250123 | 091900 | 757543750 | 46600 | 46600 | 46650 | 46600 | 358 |
| 618 | 20250123 | 091800 | 740860700 | 46650 | 46700 | 46700 | 46600 | 640 |
| 619 | 20250123 | 091700 | 711018100 | 46700 | 46650 | 46700 | 46650 | 724 |
| 620 | 20250123 | 091600 | 677215500 | 46650 | 46550 | 46700 | 46550 | 482 |
| 621 | 20250123 | 091500 | 654755200 | 46550 | 46500 | 46550 | 46400 | 331 |
| 622 | 20250123 | 091400 | 639358750 | 46500 | 46400 | 46500 | 46400 | 924 |
| 623 | 20250123 | 091300 | 596416800 | 46400 | 46400 | 46450 | 46350 | 279 |
| 624 | 20250123 | 091200 | 583470550 | 46400 | 46450 | 46450 | 46400 | 271 |
| 625 | 20250123 | 091100 | 570891300 | 46400 | 46400 | 46400 | 46350 | 290 |
| 626 | 20250123 | 091000 | 557436750 | 46400 | 46500 | 46500 | 46400 | 139 |
| 627 | 20250123 | 090900 | 550979100 | 46400 | 46250 | 46400 | 46200 | 539 |
| 628 | 20250123 | 090800 | 525979000 | 46250 | 46250 | 46350 | 46200 | 2294 |
| 629 | 20250123 | 090700 | 419930350 | 46300 | 46300 | 46350 | 46250 | 725 |
| 630 | 20250123 | 090600 | 386366900 | 46300 | 46550 | 46550 | 46200 | 1813 |
| 631 | 20250123 | 090500 | 302385100 | 46450 | 46800 | 46850 | 46450 | 973 |
| 632 | 20250123 | 090400 | 257075600 | 46750 | 46400 | 46750 | 46350 | 2116 |
| 633 | 20250123 | 090300 | 158571750 | 46400 | 46450 | 46500 | 46400 | 631 |
| 634 | 20250123 | 090200 | 129284400 | 46500 | 46500 | 46500 | 46450 | 292 |
| 635 | 20250123 | 090100 | 115706500 | 46500 | 46550 | 46600 | 46500 | 237 |
| 636 | 20250123 | 090000 | 104677650 | 46600 | 46600 | 46600 | 46450 | 2248 |