32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 185300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 7897 |
| 3 | 20250124 | 185200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250124 | 185100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250124 | 185000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250124 | 184900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250124 | 184800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250124 | 184700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250124 | 184600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250124 | 184500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250124 | 184400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250124 | 184300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250124 | 184200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250124 | 184100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250124 | 184000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250124 | 183900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250124 | 183800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250124 | 183700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250124 | 183600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250124 | 183500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250124 | 183400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250124 | 183300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250124 | 183200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250124 | 183100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250124 | 183000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250124 | 182900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250124 | 182800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250124 | 182700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250124 | 182600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250124 | 182500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250124 | 182400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250124 | 182300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 7897 |
| 33 | 20250124 | 182200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250124 | 182100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250124 | 182000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250124 | 181900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250124 | 181800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250124 | 181700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250124 | 181600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250124 | 181500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250124 | 181400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250124 | 181300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250124 | 181200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250124 | 181100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250124 | 181000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250124 | 180900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250124 | 180800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250124 | 180700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250124 | 180600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250124 | 180500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250124 | 180400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250124 | 180300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250124 | 180200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250124 | 180100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250124 | 180000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250124 | 175900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250124 | 175800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250124 | 175700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250124 | 175600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250124 | 175500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250124 | 175400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250124 | 175300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 7897 |
| 63 | 20250124 | 175200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250124 | 175100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250124 | 175000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250124 | 174900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250124 | 174800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250124 | 174700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250124 | 174600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250124 | 174500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250124 | 174400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250124 | 174300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250124 | 174200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250124 | 174100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250124 | 174000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250124 | 173900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250124 | 173800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250124 | 173700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250124 | 173600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250124 | 173500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250124 | 173400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250124 | 173300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250124 | 173200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250124 | 173100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250124 | 173000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250124 | 172900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250124 | 172800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250124 | 172700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250124 | 172600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250124 | 172500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250124 | 172400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250124 | 172300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 7897 |
| 93 | 20250124 | 172200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250124 | 172100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250124 | 172000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250124 | 171900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250124 | 171800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250124 | 171700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250124 | 171600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250124 | 171500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250124 | 171400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250124 | 171300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250124 | 171200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250124 | 171100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250124 | 171000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250124 | 170900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250124 | 170800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250124 | 170700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250124 | 170600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250124 | 170500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250124 | 170400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250124 | 170300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250124 | 170200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250124 | 170100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250124 | 170000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250124 | 165900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250124 | 165800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250124 | 165700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250124 | 165600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250124 | 165500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250124 | 165400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250124 | 165300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 7897 |
| 123 | 20250124 | 165200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250124 | 165100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250124 | 165000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250124 | 164900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250124 | 164800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250124 | 164700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250124 | 164600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250124 | 164500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250124 | 164400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250124 | 164300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250124 | 164200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250124 | 164100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250124 | 164000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250124 | 163900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250124 | 163800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250124 | 163700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250124 | 163600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250124 | 163500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250124 | 163400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250124 | 163300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250124 | 163200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250124 | 163100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250124 | 163000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250124 | 162900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250124 | 162800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250124 | 162700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250124 | 162600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250124 | 162500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250124 | 162400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250124 | 162300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 7897 |
| 153 | 20250124 | 162200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250124 | 162100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250124 | 162000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250124 | 161900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250124 | 161800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250124 | 161700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250124 | 161600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250124 | 161500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250124 | 161400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250124 | 161300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250124 | 161200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250124 | 161100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250124 | 161000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250124 | 160900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250124 | 160800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250124 | 160700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250124 | 160600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20250124 | 160500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250124 | 160400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20250124 | 160300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20250124 | 160200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20250124 | 160100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20250124 | 160000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20250124 | 155900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20250124 | 155800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20250124 | 155700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20250124 | 155600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20250124 | 155500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20250124 | 155400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20250124 | 155300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 7897 |
| 183 | 20250124 | 155200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20250124 | 155100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20250124 | 155000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20250124 | 154900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20250124 | 154800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20250124 | 154700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20250124 | 154600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250124 | 154500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250124 | 154400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250124 | 154300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250124 | 154200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250124 | 154100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250124 | 154000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20250124 | 153900 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20250124 | 153800 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20250124 | 153700 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20250124 | 153600 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20250124 | 153500 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20250124 | 153400 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20250124 | 153300 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20250124 | 153200 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20250124 | 153100 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20250124 | 153000 | 21510906700 | 43950 | 43950 | 43950 | 43950 | 7897 |
| 206 | 20250124 | 152900 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20250124 | 152800 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20250124 | 152700 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20250124 | 152600 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20250124 | 152500 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20250124 | 152400 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20250124 | 152300 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 213 | 20250124 | 152200 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20250124 | 152100 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20250124 | 152000 | 21163833550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20250124 | 151900 | 21163833550 | 43950 | 43950 | 43950 | 43800 | 1331 |
| 217 | 20250124 | 151800 | 21105424950 | 44000 | 43700 | 44000 | 43650 | 2052 |
| 218 | 20250124 | 151700 | 21015462200 | 43700 | 43600 | 43700 | 43550 | 691 |
| 219 | 20250124 | 151600 | 20985327200 | 43600 | 43550 | 43700 | 43500 | 1585 |
| 220 | 20250124 | 151500 | 20916264350 | 43700 | 43750 | 43800 | 43550 | 3486 |
| 221 | 20250124 | 151400 | 20763986950 | 43750 | 43850 | 43900 | 43750 | 663 |
| 222 | 20250124 | 151300 | 20734933200 | 43900 | 43900 | 43950 | 43700 | 1318 |
| 223 | 20250124 | 151200 | 20677185200 | 43900 | 43900 | 43950 | 43800 | 1058 |
| 224 | 20250124 | 151100 | 20630761350 | 43850 | 43850 | 43900 | 43800 | 700 |
| 225 | 20250124 | 151000 | 20600066700 | 43850 | 43800 | 43900 | 43750 | 905 |
| 226 | 20250124 | 150900 | 20560373050 | 43750 | 43850 | 43900 | 43750 | 1471 |
| 227 | 20250124 | 150800 | 20495925750 | 43750 | 43900 | 43900 | 43700 | 1205 |
| 228 | 20250124 | 150700 | 20443162050 | 43900 | 44050 | 44050 | 43800 | 737 |
| 229 | 20250124 | 150600 | 20410768900 | 44050 | 44100 | 44100 | 43850 | 807 |
| 230 | 20250124 | 150500 | 20375273650 | 43950 | 43900 | 44100 | 43850 | 696 |
| 231 | 20250124 | 150400 | 20344686550 | 43900 | 44150 | 44200 | 43900 | 2377 |
| 232 | 20250124 | 150300 | 20240018100 | 44150 | 44200 | 44300 | 44150 | 1304 |
| 233 | 20250124 | 150200 | 20182365700 | 44250 | 44350 | 44350 | 44200 | 1308 |
| 234 | 20250124 | 150100 | 20124510750 | 44300 | 44250 | 44350 | 44200 | 679 |
| 235 | 20250124 | 150000 | 20094439100 | 44250 | 44300 | 44350 | 44200 | 775 |
| 236 | 20250124 | 145900 | 20060139750 | 44300 | 44300 | 44450 | 44300 | 888 |
| 237 | 20250124 | 145800 | 20020752050 | 44350 | 44300 | 44400 | 44300 | 334 |
| 238 | 20250124 | 145700 | 20005942400 | 44350 | 44400 | 44400 | 44200 | 697 |
| 239 | 20250124 | 145600 | 19975057200 | 44350 | 44200 | 44500 | 44200 | 2408 |
| 240 | 20250124 | 145500 | 19868339300 | 44200 | 44150 | 44200 | 44100 | 1367 |
| 241 | 20250124 | 145400 | 19807979100 | 44100 | 44150 | 44200 | 44100 | 935 |
| 242 | 20250124 | 145300 | 19766708100 | 44100 | 44100 | 44150 | 44050 | 719 |
| 243 | 20250124 | 145200 | 19734994300 | 44150 | 44150 | 44300 | 44050 | 2822 |
| 244 | 20250124 | 145100 | 19610454050 | 44150 | 44400 | 44450 | 44150 | 2368 |
| 245 | 20250124 | 145000 | 19505527500 | 44350 | 44350 | 44450 | 44350 | 721 |
| 246 | 20250124 | 144900 | 19473535300 | 44400 | 44400 | 44550 | 44350 | 1154 |
| 247 | 20250124 | 144800 | 19422256000 | 44500 | 44450 | 44550 | 44400 | 1872 |
| 248 | 20250124 | 144700 | 19338988000 | 44450 | 44500 | 44550 | 44350 | 1736 |
| 249 | 20250124 | 144600 | 19261860250 | 44400 | 44550 | 44650 | 44400 | 2989 |
| 250 | 20250124 | 144500 | 19128797550 | 44550 | 44550 | 44600 | 44500 | 1739 |
| 251 | 20250124 | 144400 | 19051347300 | 44550 | 44550 | 44600 | 44500 | 1316 |
| 252 | 20250124 | 144300 | 18992735450 | 44600 | 44600 | 44650 | 44550 | 2383 |
| 253 | 20250124 | 144200 | 18886460850 | 44650 | 44700 | 44750 | 44500 | 2619 |
| 254 | 20250124 | 144100 | 18769643050 | 44700 | 44600 | 44850 | 44600 | 6860 |
| 255 | 20250124 | 144000 | 18462622950 | 44650 | 44400 | 44650 | 44400 | 5716 |
| 256 | 20250124 | 143900 | 18208042650 | 44400 | 44450 | 44500 | 44400 | 1276 |
| 257 | 20250124 | 143800 | 18151307750 | 44500 | 44350 | 44500 | 44350 | 2483 |
| 258 | 20250124 | 143700 | 18040898350 | 44300 | 44400 | 44400 | 44250 | 3843 |
| 259 | 20250124 | 143600 | 17870538600 | 44400 | 44450 | 44550 | 44350 | 6448 |
| 260 | 20250124 | 143500 | 17583937600 | 44450 | 44450 | 44500 | 44250 | 6776 |
| 261 | 20250124 | 143400 | 17282983300 | 44450 | 44100 | 44450 | 44050 | 13923 |
| 262 | 20250124 | 143300 | 16666684100 | 44100 | 43750 | 44100 | 43750 | 9119 |
| 263 | 20250124 | 143200 | 16265943050 | 43750 | 43700 | 43750 | 43650 | 1509 |
| 264 | 20250124 | 143100 | 16199989250 | 43700 | 43650 | 43700 | 43650 | 538 |
| 265 | 20250124 | 143000 | 16176483200 | 43700 | 43600 | 43700 | 43600 | 4677 |
| 266 | 20250124 | 142900 | 15972417650 | 43550 | 43550 | 43600 | 43550 | 777 |
| 267 | 20250124 | 142800 | 15938559000 | 43550 | 43550 | 43600 | 43550 | 845 |
| 268 | 20250124 | 142700 | 15901726550 | 43550 | 43450 | 43550 | 43450 | 4571 |
| 269 | 20250124 | 142600 | 15702826600 | 43500 | 43450 | 43500 | 43450 | 803 |
| 270 | 20250124 | 142500 | 15667924700 | 43450 | 43450 | 43450 | 43300 | 769 |
| 271 | 20250124 | 142400 | 15634520500 | 43450 | 43400 | 43450 | 43400 | 532 |
| 272 | 20250124 | 142300 | 15611418100 | 43400 | 43450 | 43450 | 43400 | 386 |
| 273 | 20250124 | 142200 | 15594653600 | 43450 | 43450 | 43450 | 43400 | 383 |
| 274 | 20250124 | 142100 | 15578014850 | 43450 | 43450 | 43450 | 43350 | 945 |
| 275 | 20250124 | 142000 | 15536967750 | 43450 | 43400 | 43450 | 43400 | 1257 |
| 276 | 20250124 | 141900 | 15482372800 | 43400 | 43400 | 43400 | 43350 | 354 |
| 277 | 20250124 | 141800 | 15467011500 | 43400 | 43300 | 43400 | 43300 | 1504 |
| 278 | 20250124 | 141700 | 15401758000 | 43350 | 43300 | 43350 | 43300 | 798 |
| 279 | 20250124 | 141600 | 15367172700 | 43300 | 43200 | 43350 | 43050 | 332 |
| 280 | 20250124 | 141500 | 15352815050 | 43250 | 43200 | 43250 | 43200 | 275 |
| 281 | 20250124 | 141400 | 15340928350 | 43150 | 43200 | 43200 | 43150 | 200 |
| 282 | 20250124 | 141300 | 15332293600 | 43150 | 43100 | 43200 | 43100 | 357 |
| 283 | 20250124 | 141200 | 15316890000 | 43050 | 43100 | 43150 | 43050 | 359 |
| 284 | 20250124 | 141100 | 15301411550 | 43100 | 43000 | 43100 | 43000 | 188 |
| 285 | 20250124 | 141000 | 15293313700 | 43050 | 43000 | 43050 | 42900 | 334 |
| 286 | 20250124 | 140900 | 15278954700 | 42950 | 43000 | 43000 | 42950 | 92 |
| 287 | 20250124 | 140800 | 15275000450 | 43000 | 43050 | 43050 | 42950 | 118 |
| 288 | 20250124 | 140700 | 15269921800 | 43050 | 43050 | 43050 | 42950 | 485 |
| 289 | 20250124 | 140600 | 15249080650 | 43050 | 43100 | 43100 | 42950 | 256 |
| 290 | 20250124 | 140500 | 15238058300 | 43050 | 43050 | 43150 | 42950 | 228 |
| 291 | 20250124 | 140400 | 15228242100 | 43000 | 42950 | 43050 | 42900 | 111 |
| 292 | 20250124 | 140300 | 15223470750 | 43050 | 43050 | 43100 | 43050 | 281 |
| 293 | 20250124 | 140200 | 15211371200 | 43100 | 43050 | 43100 | 43000 | 665 |
| 294 | 20250124 | 140100 | 15182731050 | 43050 | 43050 | 43150 | 42900 | 850 |
| 295 | 20250124 | 140000 | 15146123300 | 43050 | 42850 | 43050 | 42850 | 108 |
| 296 | 20250124 | 135900 | 15141480900 | 42900 | 42750 | 42900 | 42750 | 303 |
| 297 | 20250124 | 135800 | 15128518650 | 42800 | 42700 | 42800 | 42700 | 366 |
| 298 | 20250124 | 135700 | 15112874450 | 42800 | 42700 | 42800 | 42650 | 1309 |
| 299 | 20250124 | 135600 | 15056962050 | 42700 | 42900 | 42900 | 42700 | 1945 |
| 300 | 20250124 | 135500 | 14973619500 | 42900 | 42950 | 42950 | 42900 | 171 |
| 301 | 20250124 | 135400 | 14966276150 | 42950 | 43000 | 43000 | 42950 | 837 |
| 302 | 20250124 | 135300 | 14930326350 | 43000 | 43000 | 43050 | 42950 | 55 |
| 303 | 20250124 | 135200 | 14927960400 | 42950 | 42950 | 43000 | 42950 | 31 |
| 304 | 20250124 | 135100 | 14926627950 | 42950 | 43000 | 43050 | 42950 | 164 |
| 305 | 20250124 | 135000 | 14919573250 | 42950 | 43050 | 43050 | 42950 | 203 |
| 306 | 20250124 | 134900 | 14910845550 | 43050 | 43000 | 43050 | 42900 | 153 |
| 307 | 20250124 | 134800 | 14904268000 | 42950 | 42950 | 43050 | 42950 | 310 |
| 308 | 20250124 | 134700 | 14890949650 | 42950 | 42950 | 43100 | 42900 | 310 |
| 309 | 20250124 | 134600 | 14877642150 | 42950 | 43000 | 43100 | 42950 | 321 |
| 310 | 20250124 | 134500 | 14863826850 | 43050 | 43050 | 43050 | 42950 | 55 |
| 311 | 20250124 | 134400 | 14861459850 | 43050 | 42950 | 43050 | 42950 | 253 |
| 312 | 20250124 | 134300 | 14850579500 | 42950 | 43000 | 43050 | 42950 | 281 |
| 313 | 20250124 | 134200 | 14838496900 | 43000 | 43100 | 43100 | 42950 | 235 |
| 314 | 20250124 | 134100 | 14828396350 | 43000 | 42950 | 43100 | 42950 | 125 |
| 315 | 20250124 | 134000 | 14823022050 | 42950 | 43100 | 43100 | 42950 | 96 |
| 316 | 20250124 | 133900 | 14818892800 | 43100 | 43100 | 43150 | 42950 | 2102 |
| 317 | 20250124 | 133800 | 14728498150 | 43150 | 43100 | 43150 | 43050 | 181 |
| 318 | 20250124 | 133700 | 14720701750 | 43100 | 43150 | 43150 | 43050 | 121 |
| 319 | 20250124 | 133600 | 14715490100 | 43100 | 43050 | 43100 | 43050 | 45 |
| 320 | 20250124 | 133500 | 14713551000 | 43050 | 43100 | 43150 | 43050 | 196 |
| 321 | 20250124 | 133400 | 14705101100 | 43050 | 43100 | 43150 | 43050 | 142 |
| 322 | 20250124 | 133300 | 14698982100 | 43150 | 43100 | 43150 | 43050 | 467 |
| 323 | 20250124 | 133200 | 14678853350 | 43100 | 43100 | 43100 | 43050 | 217 |
| 324 | 20250124 | 133100 | 14669504950 | 43100 | 43100 | 43100 | 43050 | 235 |
| 325 | 20250124 | 133000 | 14659384050 | 43100 | 43050 | 43100 | 43050 | 179 |
| 326 | 20250124 | 132900 | 14651672900 | 43050 | 43050 | 43100 | 43050 | 464 |
| 327 | 20250124 | 132800 | 14631694400 | 43050 | 43100 | 43150 | 43050 | 601 |
| 328 | 20250124 | 132700 | 14605792900 | 43150 | 43100 | 43150 | 43100 | 164 |
| 329 | 20250124 | 132600 | 14598716850 | 43100 | 43100 | 43150 | 43100 | 80 |
| 330 | 20250124 | 132500 | 14595267800 | 43100 | 43050 | 43100 | 43050 | 46 |
| 331 | 20250124 | 132400 | 14593285750 | 43150 | 43050 | 43150 | 43050 | 267 |
| 332 | 20250124 | 132300 | 14581770450 | 43050 | 43050 | 43200 | 43050 | 527 |
| 333 | 20250124 | 132200 | 14559071100 | 43050 | 43100 | 43200 | 43050 | 183 |
| 334 | 20250124 | 132100 | 14551184500 | 43200 | 43150 | 43200 | 43100 | 634 |
| 335 | 20250124 | 132000 | 14523842600 | 43300 | 43350 | 43350 | 43200 | 635 |
| 336 | 20250124 | 131900 | 14496393600 | 43350 | 43250 | 43350 | 43250 | 258 |
| 337 | 20250124 | 131800 | 14485227050 | 43250 | 43300 | 43300 | 43250 | 94 |
| 338 | 20250124 | 131700 | 14481158150 | 43300 | 43250 | 43300 | 43200 | 182 |
| 339 | 20250124 | 131600 | 14473289000 | 43250 | 43250 | 43250 | 43200 | 400 |
| 340 | 20250124 | 131500 | 14455992400 | 43200 | 43200 | 43200 | 43150 | 144 |
| 341 | 20250124 | 131400 | 14449775300 | 43150 | 43150 | 43250 | 43150 | 448 |
| 342 | 20250124 | 131300 | 14430423800 | 43250 | 43200 | 43250 | 43150 | 198 |
| 343 | 20250124 | 131200 | 14421868950 | 43200 | 43250 | 43250 | 43200 | 117 |
| 344 | 20250124 | 131100 | 14416811150 | 43200 | 43250 | 43250 | 43200 | 138 |
| 345 | 20250124 | 131000 | 14410844700 | 43250 | 43200 | 43250 | 43150 | 206 |
| 346 | 20250124 | 130900 | 14401944350 | 43200 | 43100 | 43250 | 43100 | 428 |
| 347 | 20250124 | 130800 | 14383464350 | 43200 | 43200 | 43200 | 43200 | 162 |
| 348 | 20250124 | 130700 | 14376465950 | 43050 | 43250 | 43250 | 43050 | 236 |
| 349 | 20250124 | 130600 | 14366289350 | 43050 | 43100 | 43250 | 43050 | 130 |
| 350 | 20250124 | 130500 | 14360686300 | 43100 | 43200 | 43200 | 43100 | 528 |
| 351 | 20250124 | 130400 | 14337915900 | 43100 | 43150 | 43200 | 43100 | 516 |
| 352 | 20250124 | 130300 | 14315666200 | 43200 | 43200 | 43300 | 43150 | 299 |
| 353 | 20250124 | 130200 | 14302745600 | 43400 | 43300 | 43400 | 43200 | 183 |
| 354 | 20250124 | 130100 | 14294817200 | 43400 | 43400 | 43400 | 43350 | 976 |
| 355 | 20250124 | 130000 | 14252504100 | 43400 | 43400 | 43450 | 43350 | 229 |
| 356 | 20250124 | 125900 | 14242559200 | 43450 | 43450 | 43450 | 43400 | 126 |
| 357 | 20250124 | 125800 | 14237088350 | 43450 | 43400 | 43450 | 43400 | 81 |
| 358 | 20250124 | 125700 | 14233569450 | 43400 | 43450 | 43450 | 43400 | 105 |
| 359 | 20250124 | 125600 | 14229007500 | 43400 | 43450 | 43450 | 43400 | 186 |
| 360 | 20250124 | 125500 | 14220930900 | 43400 | 43450 | 43450 | 43350 | 129 |
| 361 | 20250124 | 125400 | 14215334300 | 43450 | 43350 | 43450 | 43350 | 219 |
| 362 | 20250124 | 125300 | 14205827150 | 43350 | 43400 | 43400 | 43350 | 353 |
| 363 | 20250124 | 125200 | 14190515900 | 43400 | 43400 | 43400 | 43350 | 253 |
| 364 | 20250124 | 125100 | 14179538900 | 43350 | 43450 | 43450 | 43350 | 140 |
| 365 | 20250124 | 125000 | 14173462500 | 43350 | 43450 | 43450 | 43350 | 78 |
| 366 | 20250124 | 124900 | 14170075300 | 43450 | 43400 | 43450 | 43350 | 721 |
| 367 | 20250124 | 124800 | 14138777700 | 43400 | 43300 | 43400 | 43200 | 237 |
| 368 | 20250124 | 124700 | 14128505350 | 43350 | 43300 | 43350 | 43300 | 76 |
| 369 | 20250124 | 124600 | 14125212100 | 43350 | 43200 | 43350 | 43200 | 184 |
| 370 | 20250124 | 124500 | 14117240950 | 43200 | 43150 | 43300 | 43150 | 130 |
| 371 | 20250124 | 124400 | 14111627300 | 43300 | 43300 | 43300 | 43100 | 211 |
| 372 | 20250124 | 124300 | 14102505450 | 43300 | 43200 | 43300 | 43200 | 1204 |
| 373 | 20250124 | 124200 | 14050402750 | 43200 | 43150 | 43200 | 43100 | 72 |
| 374 | 20250124 | 124100 | 14047293950 | 43150 | 43100 | 43200 | 43100 | 138 |
| 375 | 20250124 | 124000 | 14041333650 | 43100 | 43100 | 43150 | 43100 | 418 |
| 376 | 20250124 | 123900 | 14023300550 | 43150 | 43150 | 43150 | 43100 | 490 |
| 377 | 20250124 | 123800 | 14002173500 | 43250 | 43150 | 43300 | 43150 | 235 |
| 378 | 20250124 | 123700 | 13992021650 | 43100 | 43150 | 43150 | 43100 | 268 |
| 379 | 20250124 | 123600 | 13980466600 | 43150 | 43100 | 43200 | 43050 | 373 |
| 380 | 20250124 | 123500 | 13964384300 | 43050 | 43200 | 43200 | 43050 | 2296 |
| 381 | 20250124 | 123400 | 13865360550 | 43200 | 43200 | 43300 | 43150 | 1222 |
| 382 | 20250124 | 123300 | 13812558300 | 43250 | 43250 | 43250 | 43200 | 237 |
| 383 | 20250124 | 123200 | 13802314800 | 43250 | 43250 | 43250 | 43200 | 385 |
| 384 | 20250124 | 123100 | 13785663650 | 43250 | 43350 | 43350 | 43250 | 391 |
| 385 | 20250124 | 123000 | 13768750150 | 43300 | 43250 | 43350 | 43250 | 224 |
| 386 | 20250124 | 122900 | 13759052150 | 43250 | 43550 | 43550 | 43250 | 1837 |
| 387 | 20250124 | 122800 | 13679388950 | 43550 | 43500 | 43600 | 43500 | 135 |
| 388 | 20250124 | 122700 | 13673515600 | 43500 | 43550 | 43600 | 43500 | 247 |
| 389 | 20250124 | 122600 | 13662757200 | 43550 | 43550 | 43650 | 43500 | 126 |
| 390 | 20250124 | 122500 | 13657267600 | 43650 | 43500 | 43650 | 43500 | 176 |
| 391 | 20250124 | 122400 | 13649585450 | 43600 | 43500 | 43600 | 43500 | 225 |
| 392 | 20250124 | 122300 | 13639783850 | 43450 | 43550 | 43550 | 43450 | 57 |
| 393 | 20250124 | 122200 | 13637303950 | 43600 | 43600 | 43650 | 43500 | 229 |
| 394 | 20250124 | 122100 | 13627319100 | 43600 | 43600 | 43650 | 43500 | 94 |
| 395 | 20250124 | 122000 | 13623221850 | 43600 | 43600 | 43600 | 43500 | 109 |
| 396 | 20250124 | 121900 | 13618473750 | 43600 | 43600 | 43600 | 43550 | 158 |
| 397 | 20250124 | 121800 | 13611586800 | 43600 | 43600 | 43600 | 43550 | 251 |
| 398 | 20250124 | 121700 | 13600646550 | 43550 | 43600 | 43650 | 43550 | 88 |
| 399 | 20250124 | 121600 | 13596807550 | 43650 | 43650 | 43650 | 43600 | 800 |
| 400 | 20250124 | 121500 | 13561906850 | 43600 | 43650 | 43650 | 43600 | 180 |
| 401 | 20250124 | 121400 | 13554054050 | 43600 | 43500 | 43650 | 43500 | 1729 |
| 402 | 20250124 | 121300 | 13478699700 | 43500 | 43400 | 43500 | 43400 | 164 |
| 403 | 20250124 | 121200 | 13471571900 | 43400 | 43400 | 43450 | 43400 | 190 |
| 404 | 20250124 | 121100 | 13463322350 | 43400 | 43400 | 43500 | 43400 | 267 |
| 405 | 20250124 | 121000 | 13451716650 | 43500 | 43400 | 43500 | 43400 | 81 |
| 406 | 20250124 | 120900 | 13448194350 | 43450 | 43400 | 43500 | 43400 | 357 |
| 407 | 20250124 | 120800 | 13432667800 | 43500 | 43400 | 43500 | 43400 | 187 |
| 408 | 20250124 | 120700 | 13424541250 | 43450 | 43500 | 43500 | 43400 | 273 |
| 409 | 20250124 | 120600 | 13412688800 | 43450 | 43450 | 43500 | 43450 | 268 |
| 410 | 20250124 | 120500 | 13401038800 | 43450 | 43400 | 43500 | 43350 | 324 |
| 411 | 20250124 | 120400 | 13386968900 | 43450 | 43450 | 43500 | 43400 | 61 |
| 412 | 20250124 | 120300 | 13384318200 | 43450 | 43500 | 43600 | 43450 | 372 |
| 413 | 20250124 | 120200 | 13368125400 | 43550 | 43500 | 43550 | 43500 | 154 |
| 414 | 20250124 | 120100 | 13361422350 | 43500 | 43550 | 43550 | 43500 | 147 |
| 415 | 20250124 | 120000 | 13355021100 | 43500 | 43500 | 43550 | 43500 | 210 |
| 416 | 20250124 | 115900 | 13345881750 | 43500 | 43550 | 43550 | 43500 | 161 |
| 417 | 20250124 | 115800 | 13338874350 | 43500 | 43600 | 43600 | 43500 | 235 |
| 418 | 20250124 | 115700 | 13328644950 | 43600 | 43550 | 43600 | 43550 | 335 |
| 419 | 20250124 | 115600 | 13314055150 | 43550 | 43550 | 43600 | 43550 | 294 |
| 420 | 20250124 | 115500 | 13301242900 | 43600 | 43600 | 43600 | 43550 | 344 |
| 421 | 20250124 | 115400 | 13286250750 | 43600 | 43550 | 43600 | 43550 | 94 |
| 422 | 20250124 | 115300 | 13282153550 | 43600 | 43600 | 43600 | 43550 | 310 |
| 423 | 20250124 | 115200 | 13268641350 | 43600 | 43550 | 43600 | 43550 | 230 |
| 424 | 20250124 | 115100 | 13258618700 | 43600 | 43600 | 43650 | 43600 | 1045 |
| 425 | 20250124 | 115000 | 13213052300 | 43600 | 43550 | 43600 | 43500 | 339 |
| 426 | 20250124 | 114900 | 13198293150 | 43550 | 43450 | 43600 | 43450 | 2109 |
| 427 | 20250124 | 114800 | 13106499500 | 43450 | 43500 | 43500 | 43450 | 109 |
| 428 | 20250124 | 114700 | 13101758600 | 43500 | 43300 | 43500 | 43300 | 1565 |
| 429 | 20250124 | 114600 | 13033861750 | 43300 | 43300 | 43300 | 43150 | 457 |
| 430 | 20250124 | 114500 | 13014104100 | 43300 | 43150 | 43300 | 43100 | 117 |
| 431 | 20250124 | 114400 | 13009049950 | 43300 | 43100 | 43300 | 43050 | 715 |
| 432 | 20250124 | 114300 | 12978213350 | 43100 | 43100 | 43100 | 43050 | 459 |
| 433 | 20250124 | 114200 | 12958438350 | 43050 | 43200 | 43300 | 43050 | 1570 |
| 434 | 20250124 | 114100 | 12890741650 | 43150 | 43250 | 43300 | 43150 | 1063 |
| 435 | 20250124 | 114000 | 12844782900 | 43300 | 43250 | 43300 | 43250 | 178 |
| 436 | 20250124 | 113900 | 12837081650 | 43300 | 43500 | 43550 | 43300 | 1840 |
| 437 | 20250124 | 113800 | 12757260550 | 43450 | 43450 | 43550 | 43400 | 358 |
| 438 | 20250124 | 113700 | 12741705850 | 43450 | 43550 | 43550 | 43450 | 266 |
| 439 | 20250124 | 113600 | 12730126100 | 43550 | 43450 | 43550 | 43350 | 274 |
| 440 | 20250124 | 113500 | 12718203350 | 43500 | 43500 | 43500 | 43350 | 146 |
| 441 | 20250124 | 113400 | 12711859250 | 43500 | 43500 | 43500 | 43350 | 143 |
| 442 | 20250124 | 113300 | 12705645250 | 43500 | 43500 | 43500 | 43350 | 1372 |
| 443 | 20250124 | 113200 | 12646147250 | 43450 | 43400 | 43450 | 43400 | 134 |
| 444 | 20250124 | 113100 | 12640326600 | 43400 | 43450 | 43450 | 43300 | 39 |
| 445 | 20250124 | 113000 | 12638633500 | 43300 | 43250 | 43450 | 43250 | 544 |
| 446 | 20250124 | 112900 | 12615067400 | 43250 | 43250 | 43300 | 43250 | 149 |
| 447 | 20250124 | 112800 | 12608622050 | 43300 | 43200 | 43300 | 43200 | 404 |
| 448 | 20250124 | 112700 | 12591157800 | 43250 | 43400 | 43400 | 43250 | 1947 |
| 449 | 20250124 | 112600 | 12506857350 | 43400 | 43450 | 43550 | 43400 | 744 |
| 450 | 20250124 | 112500 | 12474535700 | 43450 | 43450 | 43600 | 43450 | 365 |
| 451 | 20250124 | 112400 | 12458653550 | 43450 | 43450 | 43500 | 43450 | 83 |
| 452 | 20250124 | 112300 | 12455045200 | 43450 | 43450 | 43500 | 43450 | 139 |
| 453 | 20250124 | 112200 | 12449003300 | 43500 | 43700 | 43700 | 43500 | 1649 |
| 454 | 20250124 | 112100 | 12377144450 | 43700 | 43650 | 43700 | 43650 | 259 |
| 455 | 20250124 | 112000 | 12365838400 | 43700 | 43650 | 43700 | 43550 | 441 |
| 456 | 20250124 | 111900 | 12346595250 | 43650 | 43600 | 43650 | 43550 | 252 |
| 457 | 20250124 | 111800 | 12335607800 | 43550 | 43500 | 43700 | 43500 | 221 |
| 458 | 20250124 | 111700 | 12325967650 | 43600 | 43500 | 43600 | 43500 | 2081 |
| 459 | 20250124 | 111600 | 12235295050 | 43500 | 43450 | 43500 | 43400 | 205 |
| 460 | 20250124 | 111500 | 12226385400 | 43450 | 43450 | 43550 | 43450 | 101 |
| 461 | 20250124 | 111400 | 12221991250 | 43450 | 43500 | 43500 | 43400 | 603 |
| 462 | 20250124 | 111300 | 12195774150 | 43550 | 43500 | 43550 | 43500 | 241 |
| 463 | 20250124 | 111200 | 12185279100 | 43550 | 43500 | 43550 | 43450 | 950 |
| 464 | 20250124 | 111100 | 12143935000 | 43500 | 43400 | 43500 | 43300 | 744 |
| 465 | 20250124 | 111000 | 12111614400 | 43400 | 43400 | 43400 | 43300 | 151 |
| 466 | 20250124 | 110900 | 12105068700 | 43450 | 43450 | 43500 | 43450 | 83 |
| 467 | 20250124 | 110800 | 12101462300 | 43500 | 43300 | 43500 | 43300 | 427 |
| 468 | 20250124 | 110700 | 12082923600 | 43300 | 43400 | 43400 | 43300 | 1431 |
| 469 | 20250124 | 110600 | 12020894600 | 43500 | 43450 | 43600 | 43400 | 391 |
| 470 | 20250124 | 110500 | 12003879450 | 43500 | 43600 | 43600 | 43450 | 193 |
| 471 | 20250124 | 110400 | 11995483400 | 43400 | 43500 | 43600 | 43350 | 314 |
| 472 | 20250124 | 110300 | 11981819950 | 43600 | 43300 | 43600 | 43300 | 389 |
| 473 | 20250124 | 110200 | 11964889250 | 43450 | 43450 | 43500 | 43350 | 1585 |
| 474 | 20250124 | 110100 | 11896136950 | 43500 | 43400 | 43550 | 43400 | 978 |
| 475 | 20250124 | 110000 | 11853600150 | 43400 | 43400 | 43500 | 43350 | 356 |
| 476 | 20250124 | 105900 | 11838128250 | 43400 | 43400 | 43400 | 43350 | 549 |
| 477 | 20250124 | 105800 | 11814308650 | 43350 | 43350 | 43400 | 43350 | 148 |
| 478 | 20250124 | 105700 | 11807888750 | 43400 | 43400 | 43400 | 43350 | 321 |
| 479 | 20250124 | 105600 | 11793970450 | 43400 | 43450 | 43500 | 43400 | 702 |
| 480 | 20250124 | 105500 | 11763480200 | 43450 | 43450 | 43500 | 43400 | 506 |
| 481 | 20250124 | 105400 | 11741474850 | 43450 | 43350 | 43500 | 43300 | 605 |
| 482 | 20250124 | 105300 | 11715213000 | 43300 | 43350 | 43350 | 43300 | 776 |
| 483 | 20250124 | 105200 | 11681597150 | 43350 | 43350 | 43500 | 43350 | 770 |
| 484 | 20250124 | 105100 | 11648183400 | 43350 | 43550 | 43550 | 43350 | 553 |
| 485 | 20250124 | 105000 | 11624181850 | 43550 | 43600 | 43600 | 43450 | 486 |
| 486 | 20250124 | 104900 | 11603048750 | 43600 | 43400 | 43600 | 43400 | 85 |
| 487 | 20250124 | 104800 | 11599346200 | 43400 | 43500 | 43650 | 43400 | 1370 |
| 488 | 20250124 | 104700 | 11539596250 | 43450 | 43250 | 43450 | 43200 | 718 |
| 489 | 20250124 | 104600 | 11508504850 | 43250 | 43500 | 43500 | 43250 | 412 |
| 490 | 20250124 | 104500 | 11490657900 | 43500 | 43400 | 43500 | 43400 | 450 |
| 491 | 20250124 | 104400 | 11471105150 | 43400 | 43500 | 43500 | 43350 | 862 |
| 492 | 20250124 | 104300 | 11433699000 | 43500 | 43500 | 43600 | 43450 | 913 |
| 493 | 20250124 | 104200 | 11393999050 | 43500 | 43550 | 43650 | 43500 | 1363 |
| 494 | 20250124 | 104100 | 11334623800 | 43650 | 43850 | 43900 | 43300 | 3283 |
| 495 | 20250124 | 104000 | 11191397900 | 43850 | 43950 | 43950 | 43750 | 784 |
| 496 | 20250124 | 103900 | 11157036150 | 43750 | 43900 | 44050 | 43750 | 4121 |
| 497 | 20250124 | 103800 | 10975990750 | 43900 | 44100 | 44100 | 43900 | 651 |
| 498 | 20250124 | 103700 | 10947348500 | 43850 | 43850 | 44150 | 43850 | 7195 |
| 499 | 20250124 | 103600 | 10630803500 | 43900 | 43850 | 43950 | 43850 | 467 |
| 500 | 20250124 | 103500 | 10610304200 | 43900 | 43900 | 43950 | 43850 | 1068 |
| 501 | 20250124 | 103400 | 10563420850 | 43900 | 43900 | 43900 | 43850 | 881 |
| 502 | 20250124 | 103300 | 10524750200 | 43900 | 43850 | 43950 | 43800 | 1697 |
| 503 | 20250124 | 103200 | 10450304050 | 43950 | 43800 | 43950 | 43750 | 1935 |
| 504 | 20250124 | 103100 | 10365357250 | 43850 | 43800 | 43900 | 43700 | 2091 |
| 505 | 20250124 | 103000 | 10273745700 | 43750 | 43550 | 43750 | 43450 | 4095 |
| 506 | 20250124 | 102900 | 10095038000 | 43550 | 43500 | 43600 | 43500 | 386 |
| 507 | 20250124 | 102800 | 10078227450 | 43600 | 43650 | 43650 | 43500 | 384 |
| 508 | 20250124 | 102700 | 10061501750 | 43600 | 43600 | 43650 | 43450 | 1315 |
| 509 | 20250124 | 102600 | 10004146400 | 43600 | 43550 | 43600 | 43450 | 323 |
| 510 | 20250124 | 102500 | 9990093700 | 43550 | 43450 | 43600 | 43400 | 485 |
| 511 | 20250124 | 102400 | 9968994450 | 43500 | 43600 | 43600 | 43400 | 658 |
| 512 | 20250124 | 102300 | 9940355550 | 43500 | 43550 | 43600 | 43500 | 715 |
| 513 | 20250124 | 102200 | 9909221200 | 43500 | 43500 | 43500 | 43400 | 460 |
| 514 | 20250124 | 102100 | 9889223750 | 43500 | 43550 | 43600 | 43350 | 713 |
| 515 | 20250124 | 102000 | 9858225200 | 43600 | 43550 | 43600 | 43550 | 370 |
| 516 | 20250124 | 101900 | 9842097000 | 43550 | 43500 | 43600 | 43450 | 953 |
| 517 | 20250124 | 101800 | 9800626450 | 43500 | 43450 | 43500 | 43400 | 713 |
| 518 | 20250124 | 101700 | 9769640250 | 43450 | 43450 | 43500 | 43400 | 553 |
| 519 | 20250124 | 101600 | 9745622650 | 43450 | 43500 | 43550 | 43450 | 858 |
| 520 | 20250124 | 101500 | 9708328200 | 43500 | 43650 | 43650 | 43450 | 3554 |
| 521 | 20250124 | 101400 | 9553403850 | 43600 | 43550 | 43650 | 43550 | 1148 |
| 522 | 20250124 | 101300 | 9503360750 | 43550 | 43400 | 43650 | 43400 | 3602 |
| 523 | 20250124 | 101200 | 9346627200 | 43400 | 43250 | 43450 | 43250 | 2067 |
| 524 | 20250124 | 101100 | 9256930550 | 43250 | 43100 | 43250 | 43100 | 757 |
| 525 | 20250124 | 101000 | 9224234800 | 43100 | 43100 | 43150 | 43000 | 1247 |
| 526 | 20250124 | 100900 | 9170541050 | 43200 | 43150 | 43200 | 43150 | 641 |
| 527 | 20250124 | 100800 | 9142861400 | 43100 | 43150 | 43150 | 43100 | 442 |
| 528 | 20250124 | 100700 | 9123795450 | 43050 | 42950 | 43100 | 42950 | 2159 |
| 529 | 20250124 | 100600 | 9030868850 | 42900 | 43000 | 43050 | 42900 | 845 |
| 530 | 20250124 | 100500 | 8994549900 | 43050 | 43050 | 43100 | 43000 | 357 |
| 531 | 20250124 | 100400 | 8979187050 | 43000 | 43050 | 43100 | 43000 | 519 |
| 532 | 20250124 | 100300 | 8956843200 | 43100 | 42900 | 43100 | 42700 | 1566 |
| 533 | 20250124 | 100200 | 8889519800 | 42850 | 42700 | 42850 | 42700 | 505 |
| 534 | 20250124 | 100100 | 8867900300 | 42700 | 42850 | 42850 | 42700 | 326 |
| 535 | 20250124 | 100000 | 8853958100 | 42850 | 42750 | 42850 | 42750 | 55 |
| 536 | 20250124 | 095900 | 8851603900 | 42800 | 42700 | 42800 | 42700 | 57 |
| 537 | 20250124 | 095800 | 8849166100 | 42650 | 42700 | 42700 | 42650 | 209 |
| 538 | 20250124 | 095700 | 8840242200 | 42700 | 42850 | 42850 | 42700 | 322 |
| 539 | 20250124 | 095600 | 8826448200 | 42850 | 42850 | 42850 | 42700 | 597 |
| 540 | 20250124 | 095500 | 8800931500 | 42850 | 42700 | 42850 | 42700 | 119 |
| 541 | 20250124 | 095400 | 8795833900 | 42700 | 42750 | 42900 | 42700 | 1077 |
| 542 | 20250124 | 095300 | 8749717400 | 42750 | 42550 | 42750 | 42550 | 274 |
| 543 | 20250124 | 095200 | 8738020500 | 42550 | 42600 | 42650 | 42550 | 488 |
| 544 | 20250124 | 095100 | 8717228000 | 42600 | 42600 | 42600 | 42550 | 186 |
| 545 | 20250124 | 095000 | 8709312050 | 42600 | 42600 | 42600 | 42550 | 311 |
| 546 | 20250124 | 094900 | 8696071550 | 42600 | 42550 | 42600 | 42550 | 398 |
| 547 | 20250124 | 094800 | 8679136400 | 42550 | 42550 | 42600 | 42500 | 682 |
| 548 | 20250124 | 094700 | 8650119200 | 42600 | 42600 | 42600 | 42550 | 475 |
| 549 | 20250124 | 094600 | 8629885500 | 42650 | 42700 | 42700 | 42600 | 885 |
| 550 | 20250124 | 094500 | 8592140150 | 42700 | 42800 | 42850 | 42650 | 1385 |
| 551 | 20250124 | 094400 | 8532997150 | 42650 | 42700 | 42800 | 42600 | 900 |
| 552 | 20250124 | 094300 | 8494567550 | 42600 | 42600 | 42700 | 42600 | 169 |
| 553 | 20250124 | 094200 | 8487367650 | 42600 | 42700 | 42750 | 42550 | 104 |
| 554 | 20250124 | 094100 | 8482935750 | 42750 | 42450 | 42750 | 42350 | 3577 |
| 555 | 20250124 | 094000 | 8331140700 | 42450 | 42750 | 42750 | 42450 | 1417 |
| 556 | 20250124 | 093900 | 8270886400 | 42750 | 42650 | 42800 | 42550 | 726 |
| 557 | 20250124 | 093800 | 8239950800 | 42800 | 42600 | 42950 | 42600 | 930 |
| 558 | 20250124 | 093700 | 8200282300 | 42600 | 42800 | 42850 | 42600 | 1081 |
| 559 | 20250124 | 093600 | 8154146100 | 42850 | 42850 | 43100 | 42750 | 620 |
| 560 | 20250124 | 093500 | 8127593550 | 42700 | 43000 | 43000 | 42700 | 984 |
| 561 | 20250124 | 093400 | 8085482050 | 43000 | 43000 | 43150 | 43000 | 1009 |
| 562 | 20250124 | 093300 | 8042004350 | 43050 | 42800 | 43050 | 42800 | 964 |
| 563 | 20250124 | 093200 | 8000631000 | 42800 | 42900 | 42950 | 42800 | 3292 |
| 564 | 20250124 | 093100 | 7859475050 | 42900 | 42800 | 42950 | 42800 | 354 |
| 565 | 20250124 | 093000 | 7844282750 | 42950 | 42600 | 42950 | 42500 | 1139 |
| 566 | 20250124 | 092900 | 7795604750 | 42650 | 42550 | 42650 | 42500 | 1773 |
| 567 | 20250124 | 092800 | 7720179150 | 42600 | 42950 | 42950 | 42500 | 8305 |
| 568 | 20250124 | 092700 | 7365743400 | 42950 | 43100 | 43250 | 42950 | 1024 |
| 569 | 20250124 | 092600 | 7321664650 | 43150 | 42900 | 43200 | 42900 | 1199 |
| 570 | 20250124 | 092500 | 7270155400 | 42900 | 43250 | 43250 | 42900 | 2756 |
| 571 | 20250124 | 092400 | 7151510200 | 43250 | 43350 | 43450 | 43250 | 2544 |
| 572 | 20250124 | 092300 | 7041164300 | 43400 | 43050 | 43400 | 43000 | 2770 |
| 573 | 20250124 | 092200 | 6921541050 | 43050 | 43150 | 43200 | 43000 | 2274 |
| 574 | 20250124 | 092100 | 6823541150 | 43100 | 43200 | 43200 | 42850 | 3878 |
| 575 | 20250124 | 092000 | 6656605150 | 43250 | 43300 | 43550 | 43200 | 2227 |
| 576 | 20250124 | 091900 | 6560148050 | 43250 | 43350 | 43400 | 43250 | 2435 |
| 577 | 20250124 | 091800 | 6454657400 | 43400 | 43400 | 43600 | 43100 | 2565 |
| 578 | 20250124 | 091700 | 6343352200 | 43350 | 43800 | 43850 | 43350 | 3319 |
| 579 | 20250124 | 091600 | 6198634950 | 43800 | 43750 | 43950 | 43700 | 3671 |
| 580 | 20250124 | 091500 | 6037815200 | 43700 | 44050 | 44200 | 43650 | 4705 |
| 581 | 20250124 | 091400 | 5830857350 | 44000 | 44100 | 44350 | 44000 | 13603 |
| 582 | 20250124 | 091300 | 5229905300 | 44100 | 43200 | 44100 | 43200 | 12651 |
| 583 | 20250124 | 091200 | 4675192950 | 43200 | 43100 | 43300 | 43100 | 2167 |
| 584 | 20250124 | 091100 | 4581532950 | 43100 | 43200 | 43300 | 42950 | 2951 |
| 585 | 20250124 | 091000 | 4454436300 | 43200 | 42900 | 43350 | 42850 | 1564 |
| 586 | 20250124 | 090900 | 4387029700 | 42850 | 43100 | 43100 | 42800 | 5577 |
| 587 | 20250124 | 090800 | 4147673700 | 43100 | 43250 | 43500 | 43100 | 4963 |
| 588 | 20250124 | 090700 | 3932925850 | 43250 | 43950 | 44000 | 43250 | 11580 |
| 589 | 20250124 | 090600 | 3426905150 | 43850 | 43650 | 44000 | 43350 | 10526 |
| 590 | 20250124 | 090500 | 2967155450 | 43650 | 43400 | 43700 | 43300 | 8322 |
| 591 | 20250124 | 090400 | 2605265450 | 43400 | 43350 | 43550 | 43250 | 11840 |
| 592 | 20250124 | 090300 | 2091226900 | 43350 | 43100 | 43450 | 42800 | 7708 |
| 593 | 20250124 | 090200 | 1758594050 | 43250 | 42800 | 43600 | 42600 | 16098 |
| 594 | 20250124 | 090100 | 1065102300 | 42800 | 42600 | 43100 | 42100 | 15645 |
| 595 | 20250124 | 090000 | 397139400 | 42600 | 41100 | 42700 | 41000 | 9467 |