32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 29318 |
| 3 | 20250122 | 190100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20250122 | 190000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20250122 | 185900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20250122 | 185800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20250122 | 185700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20250122 | 185600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20250122 | 185500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20250122 | 185400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20250122 | 185300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20250122 | 185200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20250122 | 185100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20250122 | 185000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20250122 | 184900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20250122 | 184800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20250122 | 184700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20250122 | 184600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20250122 | 184500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20250122 | 184400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20250122 | 184300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20250122 | 184200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20250122 | 184100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20250122 | 184000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20250122 | 183900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20250122 | 183800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20250122 | 183700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20250122 | 183600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20250122 | 183500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20250122 | 183400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20250122 | 183300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20250122 | 183200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 29318 |
| 33 | 20250122 | 183100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20250122 | 183000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20250122 | 182900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20250122 | 182800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20250122 | 182700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20250122 | 182600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20250122 | 182500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20250122 | 182400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20250122 | 182300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20250122 | 182200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20250122 | 182100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20250122 | 182000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20250122 | 181900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20250122 | 181800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20250122 | 181700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20250122 | 181600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20250122 | 181500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20250122 | 181400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20250122 | 181300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20250122 | 181200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20250122 | 181100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20250122 | 181000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20250122 | 180900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20250122 | 180800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20250122 | 180700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20250122 | 180600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20250122 | 180500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20250122 | 180400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20250122 | 180300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20250122 | 180200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 29318 |
| 63 | 20250122 | 180100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20250122 | 180000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20250122 | 175900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20250122 | 175800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20250122 | 175700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20250122 | 175600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20250122 | 175500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20250122 | 175400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20250122 | 175300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20250122 | 175200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20250122 | 175100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20250122 | 175000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20250122 | 174900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20250122 | 174800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20250122 | 174700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20250122 | 174600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20250122 | 174500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20250122 | 174400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20250122 | 174300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20250122 | 174200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20250122 | 174100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20250122 | 174000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20250122 | 173900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20250122 | 173800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20250122 | 173700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20250122 | 173600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20250122 | 173500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20250122 | 173400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20250122 | 173300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20250122 | 173200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 29318 |
| 93 | 20250122 | 173100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20250122 | 173000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20250122 | 172900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20250122 | 172800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20250122 | 172700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20250122 | 172600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20250122 | 172500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20250122 | 172400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20250122 | 172300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20250122 | 172200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20250122 | 172100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20250122 | 172000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20250122 | 171900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20250122 | 171800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20250122 | 171700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20250122 | 171600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20250122 | 171500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20250122 | 171400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20250122 | 171300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20250122 | 171200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20250122 | 171100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20250122 | 171000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20250122 | 170900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20250122 | 170800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20250122 | 170700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20250122 | 170600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20250122 | 170500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20250122 | 170400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20250122 | 170300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20250122 | 170200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 29318 |
| 123 | 20250122 | 170100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20250122 | 170000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20250122 | 165900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20250122 | 165800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20250122 | 165700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20250122 | 165600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20250122 | 165500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20250122 | 165400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20250122 | 165300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20250122 | 165200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20250122 | 165100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20250122 | 165000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20250122 | 164900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20250122 | 164800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20250122 | 164700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20250122 | 164600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20250122 | 164500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20250122 | 164400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20250122 | 164300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20250122 | 164200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20250122 | 164100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20250122 | 164000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20250122 | 163900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20250122 | 163800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20250122 | 163700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20250122 | 163600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20250122 | 163500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20250122 | 163400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20250122 | 163300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20250122 | 163200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 29318 |
| 153 | 20250122 | 163100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20250122 | 163000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20250122 | 162900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20250122 | 162800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20250122 | 162700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20250122 | 162600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20250122 | 162500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20250122 | 162400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20250122 | 162300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20250122 | 162200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20250122 | 162100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20250122 | 162000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20250122 | 161900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20250122 | 161800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20250122 | 161700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20250122 | 161600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20250122 | 161500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20250122 | 161400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20250122 | 161300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20250122 | 161200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20250122 | 161100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20250122 | 161000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20250122 | 160900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20250122 | 160800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20250122 | 160700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20250122 | 160600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20250122 | 160500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20250122 | 160400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20250122 | 160300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20250122 | 160200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 29318 |
| 183 | 20250122 | 160100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20250122 | 160000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20250122 | 155900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20250122 | 155800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20250122 | 155700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20250122 | 155600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20250122 | 155500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20250122 | 155400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20250122 | 155300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20250122 | 155200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20250122 | 155100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20250122 | 155000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20250122 | 154900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20250122 | 154800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20250122 | 154700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20250122 | 154600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20250122 | 154500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20250122 | 154400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20250122 | 154300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20250122 | 154200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20250122 | 154100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20250122 | 154000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20250122 | 153900 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20250122 | 153800 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20250122 | 153700 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20250122 | 153600 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20250122 | 153500 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20250122 | 153400 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20250122 | 153300 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20250122 | 153200 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 29318 |
| 213 | 20250122 | 153100 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20250122 | 153000 | 15871592400 | 44700 | 44700 | 44700 | 44700 | 29318 |
| 215 | 20250122 | 152900 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20250122 | 152800 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20250122 | 152700 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20250122 | 152600 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20250122 | 152500 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20250122 | 152400 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20250122 | 152300 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20250122 | 152200 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20250122 | 152100 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20250122 | 152000 | 14561077800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20250122 | 151900 | 14561077800 | 44650 | 44600 | 44650 | 44550 | 998 |
| 226 | 20250122 | 151800 | 14516574800 | 44600 | 44550 | 44600 | 44550 | 229 |
| 227 | 20250122 | 151700 | 14506363550 | 44600 | 44550 | 44600 | 44500 | 815 |
| 228 | 20250122 | 151600 | 14470036850 | 44600 | 44650 | 44700 | 44500 | 3660 |
| 229 | 20250122 | 151500 | 14306691150 | 44700 | 44700 | 44700 | 44650 | 994 |
| 230 | 20250122 | 151400 | 14262266050 | 44700 | 44700 | 44700 | 44650 | 654 |
| 231 | 20250122 | 151300 | 14233032450 | 44700 | 44700 | 44700 | 44650 | 1270 |
| 232 | 20250122 | 151200 | 14176264100 | 44700 | 44650 | 44700 | 44650 | 835 |
| 233 | 20250122 | 151100 | 14138943800 | 44650 | 44700 | 44700 | 44650 | 417 |
| 234 | 20250122 | 151000 | 14120307200 | 44700 | 44700 | 44700 | 44650 | 399 |
| 235 | 20250122 | 150900 | 14102476050 | 44650 | 44650 | 44700 | 44650 | 602 |
| 236 | 20250122 | 150800 | 14075581400 | 44650 | 44650 | 44650 | 44600 | 374 |
| 237 | 20250122 | 150700 | 14058890200 | 44650 | 44600 | 44650 | 44550 | 1493 |
| 238 | 20250122 | 150600 | 13992286000 | 44600 | 44600 | 44600 | 44550 | 231 |
| 239 | 20250122 | 150500 | 13981985750 | 44600 | 44550 | 44600 | 44550 | 532 |
| 240 | 20250122 | 150400 | 13958266900 | 44550 | 44600 | 44600 | 44550 | 509 |
| 241 | 20250122 | 150300 | 13935572400 | 44550 | 44600 | 44600 | 44550 | 317 |
| 242 | 20250122 | 150200 | 13921436050 | 44600 | 44650 | 44650 | 44550 | 446 |
| 243 | 20250122 | 150100 | 13901542500 | 44650 | 44600 | 44650 | 44550 | 639 |
| 244 | 20250122 | 150000 | 13873044050 | 44650 | 44550 | 44650 | 44550 | 651 |
| 245 | 20250122 | 145900 | 13844006150 | 44600 | 44550 | 44600 | 44550 | 733 |
| 246 | 20250122 | 145800 | 13811340950 | 44600 | 44550 | 44600 | 44550 | 472 |
| 247 | 20250122 | 145700 | 13790297400 | 44550 | 44600 | 44600 | 44550 | 499 |
| 248 | 20250122 | 145600 | 13768047050 | 44600 | 44600 | 44650 | 44550 | 2988 |
| 249 | 20250122 | 145500 | 13634793350 | 44650 | 44650 | 44650 | 44600 | 674 |
| 250 | 20250122 | 145400 | 13604710750 | 44650 | 44600 | 44650 | 44600 | 308 |
| 251 | 20250122 | 145300 | 13590961600 | 44650 | 44600 | 44700 | 44600 | 592 |
| 252 | 20250122 | 145200 | 13564527350 | 44650 | 44650 | 44750 | 44600 | 3033 |
| 253 | 20250122 | 145100 | 13429079400 | 44700 | 44750 | 44750 | 44650 | 1303 |
| 254 | 20250122 | 145000 | 13370827650 | 44700 | 44750 | 44750 | 44700 | 446 |
| 255 | 20250122 | 144900 | 13350877100 | 44750 | 44750 | 44750 | 44700 | 674 |
| 256 | 20250122 | 144800 | 13320723000 | 44700 | 44750 | 44800 | 44700 | 649 |
| 257 | 20250122 | 144700 | 13291686850 | 44750 | 44700 | 44750 | 44700 | 1112 |
| 258 | 20250122 | 144600 | 13241938550 | 44700 | 44700 | 44750 | 44700 | 750 |
| 259 | 20250122 | 144500 | 13208384850 | 44750 | 44750 | 44750 | 44700 | 340 |
| 260 | 20250122 | 144400 | 13193172200 | 44700 | 44750 | 44750 | 44700 | 452 |
| 261 | 20250122 | 144300 | 13172953800 | 44750 | 44700 | 44750 | 44700 | 607 |
| 262 | 20250122 | 144200 | 13145802050 | 44750 | 44700 | 44750 | 44700 | 369 |
| 263 | 20250122 | 144100 | 13129295000 | 44750 | 44700 | 44750 | 44700 | 416 |
| 264 | 20250122 | 144000 | 13110681300 | 44750 | 44700 | 44750 | 44700 | 525 |
| 265 | 20250122 | 143900 | 13087199300 | 44750 | 44700 | 44750 | 44700 | 466 |
| 266 | 20250122 | 143800 | 13066355250 | 44700 | 44700 | 44750 | 44700 | 163 |
| 267 | 20250122 | 143700 | 13059063500 | 44750 | 44750 | 44750 | 44700 | 657 |
| 268 | 20250122 | 143600 | 13029670100 | 44750 | 44700 | 44750 | 44650 | 1436 |
| 269 | 20250122 | 143500 | 12965425450 | 44750 | 44650 | 44750 | 44650 | 319 |
| 270 | 20250122 | 143400 | 12951168600 | 44650 | 44700 | 44750 | 44650 | 1690 |
| 271 | 20250122 | 143300 | 12875668950 | 44750 | 44700 | 44750 | 44650 | 299 |
| 272 | 20250122 | 143200 | 12862306650 | 44700 | 44750 | 44750 | 44650 | 524 |
| 273 | 20250122 | 143100 | 12838877050 | 44700 | 44700 | 44750 | 44700 | 551 |
| 274 | 20250122 | 143000 | 12814229600 | 44700 | 44700 | 44750 | 44700 | 1038 |
| 275 | 20250122 | 142900 | 12767824250 | 44700 | 44700 | 44750 | 44700 | 466 |
| 276 | 20250122 | 142800 | 12746973550 | 44750 | 44700 | 44750 | 44700 | 705 |
| 277 | 20250122 | 142700 | 12715432500 | 44750 | 44750 | 44750 | 44700 | 395 |
| 278 | 20250122 | 142600 | 12697765800 | 44750 | 44750 | 44750 | 44700 | 346 |
| 279 | 20250122 | 142500 | 12682290700 | 44750 | 44750 | 44750 | 44700 | 616 |
| 280 | 20250122 | 142400 | 12654734700 | 44700 | 44750 | 44750 | 44700 | 559 |
| 281 | 20250122 | 142300 | 12629725250 | 44700 | 44700 | 44750 | 44650 | 367 |
| 282 | 20250122 | 142200 | 12613321300 | 44650 | 44700 | 44700 | 44650 | 587 |
| 283 | 20250122 | 142100 | 12587089700 | 44650 | 44700 | 44750 | 44650 | 1259 |
| 284 | 20250122 | 142000 | 12530819850 | 44700 | 44750 | 44750 | 44650 | 1340 |
| 285 | 20250122 | 141900 | 12470916800 | 44700 | 44700 | 44750 | 44700 | 451 |
| 286 | 20250122 | 141800 | 12450741200 | 44750 | 44700 | 44750 | 44700 | 463 |
| 287 | 20250122 | 141700 | 12430030450 | 44750 | 44700 | 44750 | 44700 | 201 |
| 288 | 20250122 | 141600 | 12421038750 | 44700 | 44750 | 44750 | 44700 | 780 |
| 289 | 20250122 | 141500 | 12386143100 | 44700 | 44750 | 44750 | 44700 | 264 |
| 290 | 20250122 | 141400 | 12374336500 | 44700 | 44700 | 44750 | 44700 | 433 |
| 291 | 20250122 | 141300 | 12354968200 | 44700 | 44700 | 44750 | 44650 | 676 |
| 292 | 20250122 | 141200 | 12324739150 | 44700 | 44750 | 44750 | 44700 | 977 |
| 293 | 20250122 | 141100 | 12281054850 | 44750 | 44750 | 44750 | 44700 | 456 |
| 294 | 20250122 | 141000 | 12260658250 | 44750 | 44700 | 44750 | 44700 | 369 |
| 295 | 20250122 | 140900 | 12244148150 | 44750 | 44750 | 44800 | 44700 | 398 |
| 296 | 20250122 | 140800 | 12226329350 | 44750 | 44750 | 44800 | 44750 | 627 |
| 297 | 20250122 | 140700 | 12198253100 | 44750 | 44750 | 44800 | 44700 | 354 |
| 298 | 20250122 | 140600 | 12182405750 | 44750 | 44800 | 44800 | 44750 | 2505 |
| 299 | 20250122 | 140500 | 12070297450 | 44750 | 44750 | 44800 | 44750 | 429 |
| 300 | 20250122 | 140400 | 12051086250 | 44750 | 44750 | 44800 | 44750 | 553 |
| 301 | 20250122 | 140300 | 12026313750 | 44800 | 44750 | 44800 | 44750 | 366 |
| 302 | 20250122 | 140200 | 12009920200 | 44800 | 44800 | 44800 | 44750 | 151 |
| 303 | 20250122 | 140100 | 12003156100 | 44750 | 44800 | 44800 | 44750 | 536 |
| 304 | 20250122 | 140000 | 11979146300 | 44750 | 44750 | 44850 | 44750 | 438 |
| 305 | 20250122 | 135900 | 11959514500 | 44800 | 44850 | 44850 | 44750 | 646 |
| 306 | 20250122 | 135800 | 11930567900 | 44850 | 44800 | 44850 | 44800 | 241 |
| 307 | 20250122 | 135700 | 11919763750 | 44800 | 44800 | 44850 | 44750 | 389 |
| 308 | 20250122 | 135600 | 11902334300 | 44800 | 44850 | 44850 | 44750 | 547 |
| 309 | 20250122 | 135500 | 11877813700 | 44850 | 44800 | 44850 | 44750 | 733 |
| 310 | 20250122 | 135400 | 11844975450 | 44800 | 44850 | 44850 | 44750 | 2640 |
| 311 | 20250122 | 135300 | 11726761300 | 44800 | 44800 | 44850 | 44800 | 1673 |
| 312 | 20250122 | 135200 | 11651758100 | 44850 | 44800 | 44900 | 44800 | 592 |
| 313 | 20250122 | 135100 | 11625201600 | 44800 | 44850 | 44900 | 44800 | 1361 |
| 314 | 20250122 | 135000 | 11564157650 | 44850 | 44900 | 44900 | 44800 | 749 |
| 315 | 20250122 | 134900 | 11530550900 | 44900 | 44900 | 44950 | 44850 | 1624 |
| 316 | 20250122 | 134800 | 11457648150 | 44850 | 44950 | 44950 | 44850 | 455 |
| 317 | 20250122 | 134700 | 11437218700 | 44950 | 44850 | 44950 | 44850 | 583 |
| 318 | 20250122 | 134600 | 11411032250 | 44850 | 44900 | 44950 | 44850 | 1102 |
| 319 | 20250122 | 134500 | 11361530250 | 44900 | 44900 | 44950 | 44900 | 551 |
| 320 | 20250122 | 134400 | 11336778700 | 44900 | 44950 | 44950 | 44900 | 956 |
| 321 | 20250122 | 134300 | 11293832400 | 44950 | 44950 | 44950 | 44900 | 1069 |
| 322 | 20250122 | 134200 | 11245802000 | 44950 | 44850 | 44950 | 44850 | 12781 |
| 323 | 20250122 | 134100 | 10672400100 | 44850 | 44800 | 44850 | 44800 | 302 |
| 324 | 20250122 | 134000 | 10658856800 | 44850 | 44850 | 44850 | 44800 | 1229 |
| 325 | 20250122 | 133900 | 10603749350 | 44850 | 44800 | 44850 | 44800 | 996 |
| 326 | 20250122 | 133800 | 10559081850 | 44800 | 44850 | 44850 | 44800 | 762 |
| 327 | 20250122 | 133700 | 10524931400 | 44850 | 44850 | 44850 | 44800 | 574 |
| 328 | 20250122 | 133600 | 10499191150 | 44800 | 44850 | 44850 | 44800 | 878 |
| 329 | 20250122 | 133500 | 10459829150 | 44850 | 44800 | 44850 | 44800 | 606 |
| 330 | 20250122 | 133400 | 10432654150 | 44800 | 44850 | 44850 | 44800 | 804 |
| 331 | 20250122 | 133300 | 10396609900 | 44850 | 44800 | 44850 | 44750 | 6883 |
| 332 | 20250122 | 133200 | 10088249550 | 44800 | 44800 | 44800 | 44750 | 494 |
| 333 | 20250122 | 133100 | 10066122900 | 44800 | 44800 | 44800 | 44750 | 1003 |
| 334 | 20250122 | 133000 | 10021191750 | 44800 | 44800 | 44800 | 44750 | 590 |
| 335 | 20250122 | 132900 | 9994775100 | 44750 | 44750 | 44800 | 44750 | 1045 |
| 336 | 20250122 | 132800 | 9947996200 | 44800 | 44800 | 44800 | 44750 | 705 |
| 337 | 20250122 | 132700 | 9916418250 | 44750 | 44750 | 44800 | 44750 | 679 |
| 338 | 20250122 | 132600 | 9886006750 | 44800 | 44750 | 44800 | 44750 | 298 |
| 339 | 20250122 | 132500 | 9872658900 | 44750 | 44750 | 44800 | 44700 | 566 |
| 340 | 20250122 | 132400 | 9847323000 | 44750 | 44750 | 44800 | 44700 | 435 |
| 341 | 20250122 | 132300 | 9827850650 | 44800 | 44700 | 44800 | 44700 | 577 |
| 342 | 20250122 | 132200 | 9802014600 | 44700 | 44750 | 44750 | 44700 | 488 |
| 343 | 20250122 | 132100 | 9780179150 | 44700 | 44700 | 44750 | 44700 | 363 |
| 344 | 20250122 | 132000 | 9763935800 | 44750 | 44700 | 44750 | 44700 | 351 |
| 345 | 20250122 | 131900 | 9748231300 | 44750 | 44700 | 44750 | 44700 | 717 |
| 346 | 20250122 | 131800 | 9716149400 | 44700 | 44700 | 44750 | 44700 | 416 |
| 347 | 20250122 | 131700 | 9697539400 | 44700 | 44700 | 44750 | 44700 | 598 |
| 348 | 20250122 | 131600 | 9670784450 | 44750 | 44750 | 44800 | 44700 | 530 |
| 349 | 20250122 | 131500 | 9647069400 | 44750 | 44750 | 44750 | 44700 | 385 |
| 350 | 20250122 | 131400 | 9629843000 | 44750 | 44750 | 44750 | 44700 | 273 |
| 351 | 20250122 | 131300 | 9617628250 | 44750 | 44700 | 44800 | 44700 | 430 |
| 352 | 20250122 | 131200 | 9598384750 | 44750 | 44750 | 44800 | 44700 | 424 |
| 353 | 20250122 | 131100 | 9579411450 | 44750 | 44700 | 44800 | 44700 | 262 |
| 354 | 20250122 | 131000 | 9567686750 | 44800 | 44700 | 44800 | 44700 | 792 |
| 355 | 20250122 | 130900 | 9532237600 | 44750 | 44750 | 44800 | 44700 | 375 |
| 356 | 20250122 | 130800 | 9515458200 | 44750 | 44750 | 44750 | 44700 | 429 |
| 357 | 20250122 | 130700 | 9496261200 | 44700 | 44750 | 44750 | 44700 | 460 |
| 358 | 20250122 | 130600 | 9475678500 | 44700 | 44750 | 44800 | 44700 | 428 |
| 359 | 20250122 | 130500 | 9456524500 | 44700 | 44700 | 44750 | 44700 | 289 |
| 360 | 20250122 | 130400 | 9443593900 | 44700 | 44750 | 44750 | 44700 | 463 |
| 361 | 20250122 | 130300 | 9422875400 | 44750 | 44750 | 44800 | 44700 | 396 |
| 362 | 20250122 | 130200 | 9405153500 | 44750 | 44700 | 44750 | 44700 | 375 |
| 363 | 20250122 | 130100 | 9388374750 | 44750 | 44750 | 44750 | 44700 | 473 |
| 364 | 20250122 | 130000 | 9367208350 | 44750 | 44750 | 44800 | 44750 | 426 |
| 365 | 20250122 | 125900 | 9348136250 | 44800 | 44800 | 44800 | 44750 | 467 |
| 366 | 20250122 | 125800 | 9327220100 | 44800 | 44750 | 44800 | 44750 | 584 |
| 367 | 20250122 | 125700 | 9301059300 | 44750 | 44750 | 44800 | 44750 | 478 |
| 368 | 20250122 | 125600 | 9279661450 | 44800 | 44800 | 44800 | 44750 | 354 |
| 369 | 20250122 | 125500 | 9263806700 | 44750 | 44800 | 44800 | 44750 | 928 |
| 370 | 20250122 | 125400 | 9222234850 | 44800 | 44800 | 44800 | 44750 | 942 |
| 371 | 20250122 | 125300 | 9180048500 | 44800 | 44750 | 44800 | 44750 | 334 |
| 372 | 20250122 | 125200 | 9165091050 | 44800 | 44750 | 44800 | 44700 | 506 |
| 373 | 20250122 | 125100 | 9142445050 | 44750 | 44700 | 44750 | 44700 | 211 |
| 374 | 20250122 | 125000 | 9133005150 | 44750 | 44750 | 44750 | 44700 | 317 |
| 375 | 20250122 | 124900 | 9118820200 | 44750 | 44750 | 44750 | 44700 | 480 |
| 376 | 20250122 | 124800 | 9097344400 | 44750 | 44750 | 44750 | 44700 | 235 |
| 377 | 20250122 | 124700 | 9086831900 | 44750 | 44750 | 44750 | 44700 | 307 |
| 378 | 20250122 | 124600 | 9073096850 | 44700 | 44700 | 44750 | 44700 | 616 |
| 379 | 20250122 | 124500 | 9045539750 | 44750 | 44750 | 44750 | 44700 | 404 |
| 380 | 20250122 | 124400 | 9027461150 | 44750 | 44700 | 44750 | 44700 | 218 |
| 381 | 20250122 | 124300 | 9017711100 | 44750 | 44700 | 44750 | 44700 | 462 |
| 382 | 20250122 | 124200 | 8997039050 | 44700 | 44700 | 44750 | 44700 | 396 |
| 383 | 20250122 | 124100 | 8979324600 | 44700 | 44700 | 44750 | 44700 | 317 |
| 384 | 20250122 | 124000 | 8965145500 | 44750 | 44700 | 44750 | 44700 | 496 |
| 385 | 20250122 | 123900 | 8942956350 | 44700 | 44750 | 44750 | 44700 | 390 |
| 386 | 20250122 | 123800 | 8925517300 | 44750 | 44750 | 44750 | 44700 | 530 |
| 387 | 20250122 | 123700 | 8901800200 | 44750 | 44800 | 44800 | 44700 | 2926 |
| 388 | 20250122 | 123600 | 8770851250 | 44800 | 44750 | 44800 | 44750 | 1982 |
| 389 | 20250122 | 123500 | 8682064750 | 44800 | 44800 | 44800 | 44750 | 567 |
| 390 | 20250122 | 123400 | 8656671150 | 44800 | 44850 | 44850 | 44750 | 1222 |
| 391 | 20250122 | 123300 | 8601905300 | 44800 | 44800 | 44850 | 44800 | 397 |
| 392 | 20250122 | 123200 | 8584109150 | 44850 | 44800 | 44850 | 44800 | 665 |
| 393 | 20250122 | 123100 | 8554306150 | 44850 | 44800 | 44850 | 44800 | 511 |
| 394 | 20250122 | 123000 | 8531392700 | 44850 | 44850 | 44850 | 44800 | 230 |
| 395 | 20250122 | 122900 | 8521078300 | 44800 | 44800 | 44850 | 44800 | 469 |
| 396 | 20250122 | 122800 | 8500060700 | 44800 | 44800 | 44850 | 44800 | 536 |
| 397 | 20250122 | 122700 | 8476030700 | 44800 | 44800 | 44850 | 44800 | 492 |
| 398 | 20250122 | 122600 | 8453980250 | 44800 | 44800 | 44850 | 44800 | 346 |
| 399 | 20250122 | 122500 | 8438468100 | 44850 | 44800 | 44850 | 44800 | 715 |
| 400 | 20250122 | 122400 | 8406410650 | 44800 | 44800 | 44850 | 44750 | 467 |
| 401 | 20250122 | 122300 | 8385481750 | 44800 | 44800 | 44850 | 44750 | 409 |
| 402 | 20250122 | 122200 | 8367153300 | 44850 | 44850 | 44850 | 44800 | 506 |
| 403 | 20250122 | 122100 | 8344459700 | 44850 | 44800 | 44850 | 44750 | 575 |
| 404 | 20250122 | 122000 | 8318684250 | 44800 | 44850 | 44850 | 44750 | 556 |
| 405 | 20250122 | 121900 | 8293766700 | 44800 | 44800 | 44850 | 44750 | 716 |
| 406 | 20250122 | 121800 | 8261669750 | 44850 | 44800 | 44850 | 44800 | 268 |
| 407 | 20250122 | 121700 | 8249652600 | 44850 | 44800 | 44850 | 44800 | 579 |
| 408 | 20250122 | 121600 | 8223694500 | 44800 | 44800 | 44850 | 44800 | 412 |
| 409 | 20250122 | 121500 | 8205221300 | 44800 | 44800 | 44850 | 44750 | 641 |
| 410 | 20250122 | 121400 | 8176491850 | 44800 | 44800 | 44850 | 44800 | 198 |
| 411 | 20250122 | 121300 | 8167614700 | 44800 | 44800 | 44850 | 44800 | 806 |
| 412 | 20250122 | 121200 | 8131477050 | 44850 | 44800 | 44850 | 44800 | 264 |
| 413 | 20250122 | 121100 | 8119644450 | 44800 | 44900 | 44950 | 44800 | 2594 |
| 414 | 20250122 | 121000 | 8003301300 | 44950 | 44850 | 44950 | 44800 | 1755 |
| 415 | 20250122 | 120900 | 7924547350 | 44850 | 44800 | 44850 | 44800 | 433 |
| 416 | 20250122 | 120800 | 7905138700 | 44850 | 44950 | 44950 | 44850 | 4887 |
| 417 | 20250122 | 120700 | 7685884600 | 44950 | 44850 | 44950 | 44850 | 1859 |
| 418 | 20250122 | 120600 | 7602430300 | 44900 | 44800 | 44900 | 44800 | 10919 |
| 419 | 20250122 | 120500 | 7112881200 | 44800 | 44800 | 44800 | 44750 | 523 |
| 420 | 20250122 | 120400 | 7089457550 | 44800 | 44750 | 44800 | 44750 | 523 |
| 421 | 20250122 | 120300 | 7066035700 | 44800 | 44750 | 44800 | 44750 | 285 |
| 422 | 20250122 | 120200 | 7053271550 | 44800 | 44800 | 44800 | 44750 | 427 |
| 423 | 20250122 | 120100 | 7034150300 | 44750 | 44750 | 44800 | 44700 | 404 |
| 424 | 20250122 | 120000 | 7016055650 | 44750 | 44750 | 44800 | 44700 | 234 |
| 425 | 20250122 | 115900 | 7005584300 | 44750 | 44750 | 44800 | 44700 | 392 |
| 426 | 20250122 | 115800 | 6988044500 | 44750 | 44700 | 44750 | 44700 | 457 |
| 427 | 20250122 | 115700 | 6967599250 | 44700 | 44750 | 44750 | 44650 | 360 |
| 428 | 20250122 | 115600 | 6951497500 | 44750 | 44750 | 44800 | 44700 | 1138 |
| 429 | 20250122 | 115500 | 6900570500 | 44700 | 44750 | 44800 | 44700 | 434 |
| 430 | 20250122 | 115400 | 6881161400 | 44800 | 44700 | 44800 | 44650 | 362 |
| 431 | 20250122 | 115300 | 6864954950 | 44750 | 44750 | 44800 | 44700 | 500 |
| 432 | 20250122 | 115200 | 6842577600 | 44700 | 44700 | 44750 | 44650 | 965 |
| 433 | 20250122 | 115100 | 6799419950 | 44650 | 44650 | 44700 | 44650 | 204 |
| 434 | 20250122 | 115000 | 6790304250 | 44700 | 44650 | 44750 | 44600 | 697 |
| 435 | 20250122 | 114900 | 6759171000 | 44700 | 44700 | 44700 | 44650 | 348 |
| 436 | 20250122 | 114800 | 6743618600 | 44700 | 44700 | 44700 | 44650 | 429 |
| 437 | 20250122 | 114700 | 6724448900 | 44700 | 44650 | 44700 | 44650 | 244 |
| 438 | 20250122 | 114600 | 6713547550 | 44700 | 44700 | 44750 | 44650 | 400 |
| 439 | 20250122 | 114500 | 6695668450 | 44700 | 44700 | 44750 | 44700 | 297 |
| 440 | 20250122 | 114400 | 6682383300 | 44700 | 44700 | 44750 | 44650 | 164 |
| 441 | 20250122 | 114300 | 6675051750 | 44700 | 44700 | 44750 | 44650 | 381 |
| 442 | 20250122 | 114200 | 6658015700 | 44700 | 44750 | 44750 | 44650 | 216 |
| 443 | 20250122 | 114100 | 6648359000 | 44750 | 44700 | 44750 | 44700 | 294 |
| 444 | 20250122 | 114000 | 6635209250 | 44750 | 44650 | 44750 | 44650 | 616 |
| 445 | 20250122 | 113900 | 6607664850 | 44700 | 44750 | 44750 | 44650 | 457 |
| 446 | 20250122 | 113800 | 6587232250 | 44700 | 44750 | 44750 | 44700 | 286 |
| 447 | 20250122 | 113700 | 6574440050 | 44750 | 44800 | 44800 | 44650 | 6618 |
| 448 | 20250122 | 113600 | 6278099600 | 44800 | 44800 | 44850 | 44800 | 933 |
| 449 | 20250122 | 113500 | 6236280550 | 44850 | 44800 | 44850 | 44800 | 386 |
| 450 | 20250122 | 113400 | 6218979150 | 44800 | 44800 | 44850 | 44800 | 443 |
| 451 | 20250122 | 113300 | 6199115200 | 44850 | 44800 | 44850 | 44800 | 713 |
| 452 | 20250122 | 113200 | 6167161000 | 44850 | 44850 | 44850 | 44800 | 469 |
| 453 | 20250122 | 113100 | 6146133550 | 44850 | 44800 | 44850 | 44800 | 515 |
| 454 | 20250122 | 113000 | 6123037650 | 44850 | 44800 | 44850 | 44800 | 277 |
| 455 | 20250122 | 112900 | 6110621100 | 44800 | 44900 | 44900 | 44800 | 781 |
| 456 | 20250122 | 112800 | 6075589650 | 44850 | 44900 | 44900 | 44850 | 467 |
| 457 | 20250122 | 112700 | 6054627500 | 44900 | 44900 | 44900 | 44850 | 328 |
| 458 | 20250122 | 112600 | 6039902550 | 44900 | 44900 | 44900 | 44850 | 210 |
| 459 | 20250122 | 112500 | 6030477150 | 44850 | 44850 | 44900 | 44850 | 397 |
| 460 | 20250122 | 112400 | 6012653000 | 44850 | 44850 | 44900 | 44850 | 355 |
| 461 | 20250122 | 112300 | 5996717250 | 44850 | 44850 | 44900 | 44850 | 448 |
| 462 | 20250122 | 112200 | 5976614800 | 44900 | 44900 | 44900 | 44850 | 436 |
| 463 | 20250122 | 112100 | 5957041400 | 44900 | 44900 | 44900 | 44850 | 162 |
| 464 | 20250122 | 112000 | 5949769300 | 44900 | 44850 | 44900 | 44850 | 370 |
| 465 | 20250122 | 111900 | 5933158800 | 44850 | 44900 | 44900 | 44850 | 266 |
| 466 | 20250122 | 111800 | 5921216600 | 44900 | 44850 | 44900 | 44850 | 481 |
| 467 | 20250122 | 111700 | 5899623650 | 44900 | 44900 | 44900 | 44850 | 166 |
| 468 | 20250122 | 111600 | 5892171650 | 44900 | 44850 | 44900 | 44800 | 613 |
| 469 | 20250122 | 111500 | 5864675150 | 44850 | 44850 | 44900 | 44800 | 1115 |
| 470 | 20250122 | 111400 | 5814668800 | 44850 | 44900 | 44900 | 44800 | 1797 |
| 471 | 20250122 | 111300 | 5734076600 | 44850 | 44900 | 44900 | 44850 | 508 |
| 472 | 20250122 | 111200 | 5711277900 | 44900 | 44850 | 44900 | 44850 | 179 |
| 473 | 20250122 | 111100 | 5703243350 | 44850 | 44850 | 44850 | 44800 | 336 |
| 474 | 20250122 | 111000 | 5688176300 | 44850 | 44850 | 44900 | 44800 | 553 |
| 475 | 20250122 | 110900 | 5663374550 | 44850 | 44900 | 44900 | 44850 | 270 |
| 476 | 20250122 | 110800 | 5651252700 | 44900 | 44900 | 44900 | 44850 | 302 |
| 477 | 20250122 | 110700 | 5637696800 | 44900 | 44850 | 44900 | 44800 | 247 |
| 478 | 20250122 | 110600 | 5626617000 | 44850 | 44850 | 44900 | 44800 | 579 |
| 479 | 20250122 | 110500 | 5600643050 | 44900 | 44850 | 44900 | 44850 | 351 |
| 480 | 20250122 | 110400 | 5584892200 | 44900 | 44850 | 44900 | 44800 | 409 |
| 481 | 20250122 | 110300 | 5566539050 | 44850 | 44900 | 44950 | 44800 | 978 |
| 482 | 20250122 | 110200 | 5522651050 | 44900 | 44950 | 44950 | 44850 | 389 |
| 483 | 20250122 | 110100 | 5505181600 | 44950 | 44900 | 44950 | 44850 | 848 |
| 484 | 20250122 | 110000 | 5467102750 | 44900 | 44900 | 44950 | 44850 | 844 |
| 485 | 20250122 | 105900 | 5429203400 | 44900 | 44900 | 44950 | 44900 | 507 |
| 486 | 20250122 | 105800 | 5406422250 | 44900 | 44950 | 45000 | 44900 | 1138 |
| 487 | 20250122 | 105700 | 5355249050 | 45000 | 44950 | 45000 | 44900 | 2723 |
| 488 | 20250122 | 105600 | 5232847200 | 44950 | 44950 | 44950 | 44900 | 395 |
| 489 | 20250122 | 105500 | 5215103100 | 44950 | 44800 | 44950 | 44800 | 6576 |
| 490 | 20250122 | 105400 | 4919972200 | 44800 | 44750 | 44850 | 44750 | 2525 |
| 491 | 20250122 | 105300 | 4806847250 | 44750 | 44800 | 44800 | 44750 | 427 |
| 492 | 20250122 | 105200 | 4787728050 | 44800 | 44800 | 44800 | 44750 | 470 |
| 493 | 20250122 | 105100 | 4766677650 | 44800 | 44800 | 44800 | 44750 | 559 |
| 494 | 20250122 | 105000 | 4741640400 | 44750 | 44750 | 44800 | 44750 | 205 |
| 495 | 20250122 | 104900 | 4732458900 | 44750 | 44700 | 44800 | 44700 | 1089 |
| 496 | 20250122 | 104800 | 4683721750 | 44700 | 44750 | 44750 | 44700 | 648 |
| 497 | 20250122 | 104700 | 4654728600 | 44750 | 44750 | 44750 | 44650 | 866 |
| 498 | 20250122 | 104600 | 4615982350 | 44700 | 44700 | 44750 | 44700 | 441 |
| 499 | 20250122 | 104500 | 4596252150 | 44700 | 44700 | 44750 | 44700 | 271 |
| 500 | 20250122 | 104400 | 4584133450 | 44700 | 44700 | 44750 | 44700 | 418 |
| 501 | 20250122 | 104300 | 4565437550 | 44750 | 44700 | 44750 | 44700 | 562 |
| 502 | 20250122 | 104200 | 4540294000 | 44700 | 44700 | 44750 | 44700 | 412 |
| 503 | 20250122 | 104100 | 4521866750 | 44700 | 44700 | 44750 | 44650 | 1218 |
| 504 | 20250122 | 104000 | 4467410850 | 44750 | 44750 | 44750 | 44700 | 1056 |
| 505 | 20250122 | 103900 | 4420157900 | 44700 | 44700 | 44750 | 44700 | 1952 |
| 506 | 20250122 | 103800 | 4332878750 | 44700 | 44700 | 44700 | 44650 | 396 |
| 507 | 20250122 | 103700 | 4315182250 | 44650 | 44700 | 44700 | 44650 | 648 |
| 508 | 20250122 | 103600 | 4286223350 | 44650 | 44700 | 44700 | 44650 | 360 |
| 509 | 20250122 | 103500 | 4270134000 | 44700 | 44700 | 44700 | 44650 | 461 |
| 510 | 20250122 | 103400 | 4249528600 | 44700 | 44650 | 44700 | 44600 | 940 |
| 511 | 20250122 | 103300 | 4207550500 | 44600 | 44650 | 44650 | 44600 | 503 |
| 512 | 20250122 | 103200 | 4185097350 | 44650 | 44650 | 44650 | 44600 | 334 |
| 513 | 20250122 | 103100 | 4170186200 | 44650 | 44650 | 44700 | 44600 | 932 |
| 514 | 20250122 | 103000 | 4128568100 | 44650 | 44600 | 44650 | 44600 | 417 |
| 515 | 20250122 | 102900 | 4109950600 | 44650 | 44650 | 44650 | 44600 | 1117 |
| 516 | 20250122 | 102800 | 4060078000 | 44650 | 44600 | 44650 | 44600 | 429 |
| 517 | 20250122 | 102700 | 4040926500 | 44650 | 44700 | 44700 | 44600 | 1036 |
| 518 | 20250122 | 102600 | 3994651650 | 44700 | 44650 | 44700 | 44650 | 306 |
| 519 | 20250122 | 102500 | 3980976350 | 44650 | 44600 | 44700 | 44600 | 671 |
| 520 | 20250122 | 102400 | 3950998050 | 44650 | 44650 | 44700 | 44650 | 979 |
| 521 | 20250122 | 102300 | 3907271900 | 44700 | 44650 | 44700 | 44650 | 1056 |
| 522 | 20250122 | 102200 | 3860102150 | 44650 | 44550 | 44650 | 44550 | 7489 |
| 523 | 20250122 | 102100 | 3526074700 | 44600 | 44500 | 44600 | 44450 | 3773 |
| 524 | 20250122 | 102000 | 3357983050 | 44500 | 44500 | 44550 | 44450 | 296 |
| 525 | 20250122 | 101900 | 3344804100 | 44550 | 44500 | 44550 | 44450 | 585 |
| 526 | 20250122 | 101800 | 3318770550 | 44500 | 44500 | 44500 | 44450 | 406 |
| 527 | 20250122 | 101700 | 3300707850 | 44500 | 44450 | 44500 | 44400 | 341 |
| 528 | 20250122 | 101600 | 3285541250 | 44450 | 44450 | 44450 | 44400 | 327 |
| 529 | 20250122 | 101500 | 3271007500 | 44450 | 44450 | 44500 | 44400 | 291 |
| 530 | 20250122 | 101400 | 3258067200 | 44500 | 44500 | 44500 | 44450 | 329 |
| 531 | 20250122 | 101300 | 3243429750 | 44500 | 44500 | 44500 | 44450 | 337 |
| 532 | 20250122 | 101200 | 3228442950 | 44500 | 44500 | 44500 | 44450 | 925 |
| 533 | 20250122 | 101100 | 3187288150 | 44500 | 44500 | 44500 | 44450 | 205 |
| 534 | 20250122 | 101000 | 3178168450 | 44500 | 44450 | 44500 | 44400 | 851 |
| 535 | 20250122 | 100900 | 3140338450 | 44450 | 44350 | 44450 | 44350 | 303 |
| 536 | 20250122 | 100800 | 3126880150 | 44400 | 44400 | 44450 | 44350 | 307 |
| 537 | 20250122 | 100700 | 3113245250 | 44400 | 44350 | 44400 | 44350 | 464 |
| 538 | 20250122 | 100600 | 3092653650 | 44400 | 44400 | 44400 | 44350 | 405 |
| 539 | 20250122 | 100500 | 3074673800 | 44400 | 44400 | 44400 | 44350 | 240 |
| 540 | 20250122 | 100400 | 3064021050 | 44400 | 44400 | 44400 | 44350 | 177 |
| 541 | 20250122 | 100300 | 3056163550 | 44400 | 44350 | 44400 | 44300 | 594 |
| 542 | 20250122 | 100200 | 3029815600 | 44350 | 44300 | 44350 | 44300 | 440 |
| 543 | 20250122 | 100100 | 3010307500 | 44350 | 44300 | 44350 | 44300 | 277 |
| 544 | 20250122 | 100000 | 2998029350 | 44350 | 44400 | 44450 | 44300 | 1655 |
| 545 | 20250122 | 095900 | 2924584450 | 44450 | 44450 | 44450 | 44400 | 201 |
| 546 | 20250122 | 095800 | 2915653050 | 44450 | 44400 | 44450 | 44400 | 594 |
| 547 | 20250122 | 095700 | 2889266700 | 44400 | 44450 | 44450 | 44400 | 167 |
| 548 | 20250122 | 095600 | 2881846200 | 44450 | 44500 | 44500 | 44450 | 589 |
| 549 | 20250122 | 095500 | 2855659800 | 44500 | 44550 | 44550 | 44450 | 584 |
| 550 | 20250122 | 095400 | 2829668650 | 44550 | 44550 | 44550 | 44500 | 1743 |
| 551 | 20250122 | 095300 | 2752045900 | 44500 | 44550 | 44550 | 44500 | 194 |
| 552 | 20250122 | 095200 | 2743403550 | 44550 | 44550 | 44550 | 44500 | 130 |
| 553 | 20250122 | 095100 | 2737613200 | 44550 | 44550 | 44600 | 44500 | 679 |
| 554 | 20250122 | 095000 | 2707359850 | 44600 | 44550 | 44600 | 44550 | 420 |
| 555 | 20250122 | 094900 | 2688637300 | 44550 | 44450 | 44600 | 44450 | 7737 |
| 556 | 20250122 | 094800 | 2344128600 | 44500 | 44500 | 44500 | 44450 | 284 |
| 557 | 20250122 | 094700 | 2331490650 | 44450 | 44450 | 44500 | 44450 | 679 |
| 558 | 20250122 | 094600 | 2301286950 | 44500 | 44350 | 44500 | 44350 | 10340 |
| 559 | 20250122 | 094500 | 1841780400 | 44400 | 44400 | 44400 | 44350 | 331 |
| 560 | 20250122 | 094400 | 1827085650 | 44350 | 44350 | 44400 | 44350 | 592 |
| 561 | 20250122 | 094300 | 1800816850 | 44350 | 44400 | 44400 | 44350 | 900 |
| 562 | 20250122 | 094200 | 1760862650 | 44400 | 44350 | 44400 | 44350 | 2618 |
| 563 | 20250122 | 094100 | 1644742100 | 44350 | 44300 | 44350 | 44300 | 294 |
| 564 | 20250122 | 094000 | 1631703650 | 44350 | 44350 | 44350 | 44300 | 457 |
| 565 | 20250122 | 093900 | 1611438850 | 44300 | 44300 | 44350 | 44300 | 321 |
| 566 | 20250122 | 093800 | 1597217050 | 44300 | 44350 | 44350 | 44300 | 131 |
| 567 | 20250122 | 093700 | 1591410500 | 44300 | 44300 | 44350 | 44300 | 1067 |
| 568 | 20250122 | 093600 | 1544134900 | 44300 | 44300 | 44350 | 44300 | 91 |
| 569 | 20250122 | 093500 | 1540099300 | 44350 | 44350 | 44400 | 44350 | 107 |
| 570 | 20250122 | 093400 | 1535353800 | 44350 | 44350 | 44400 | 44300 | 1394 |
| 571 | 20250122 | 093300 | 1473553950 | 44350 | 44400 | 44400 | 44350 | 125 |
| 572 | 20250122 | 093200 | 1468004800 | 44400 | 44350 | 44400 | 44350 | 763 |
| 573 | 20250122 | 093100 | 1434163150 | 44400 | 44400 | 44400 | 44350 | 19 |
| 574 | 20250122 | 093000 | 1433320100 | 44350 | 44350 | 44400 | 44350 | 83 |
| 575 | 20250122 | 092900 | 1429635300 | 44350 | 44300 | 44400 | 44300 | 1209 |
| 576 | 20250122 | 092800 | 1376011350 | 44300 | 44350 | 44350 | 44300 | 3404 |
| 577 | 20250122 | 092700 | 1225207500 | 44350 | 44350 | 44350 | 44300 | 110 |
| 578 | 20250122 | 092600 | 1220329050 | 44350 | 44300 | 44350 | 44300 | 518 |
| 579 | 20250122 | 092500 | 1197360750 | 44400 | 44400 | 44400 | 44300 | 491 |
| 580 | 20250122 | 092400 | 1175579700 | 44400 | 44400 | 44400 | 44350 | 652 |
| 581 | 20250122 | 092300 | 1146644300 | 44400 | 44450 | 44450 | 44400 | 450 |
| 582 | 20250122 | 092200 | 1126656100 | 44400 | 44400 | 44450 | 44400 | 375 |
| 583 | 20250122 | 092100 | 1110005050 | 44400 | 44350 | 44400 | 44350 | 1850 |
| 584 | 20250122 | 092000 | 1027880700 | 44400 | 44400 | 44400 | 44400 | 176 |
| 585 | 20250122 | 091900 | 1020066300 | 44400 | 44300 | 44400 | 44300 | 1148 |
| 586 | 20250122 | 091800 | 969160400 | 44300 | 44300 | 44300 | 44300 | 2013 |
| 587 | 20250122 | 091700 | 879984500 | 44350 | 44350 | 44400 | 44350 | 1021 |
| 588 | 20250122 | 091600 | 834685950 | 44350 | 44400 | 44400 | 44350 | 774 |
| 589 | 20250122 | 091500 | 800321600 | 44350 | 44350 | 44400 | 44350 | 75 |
| 590 | 20250122 | 091400 | 796991800 | 44400 | 44450 | 44450 | 44400 | 514 |
| 591 | 20250122 | 091300 | 774167950 | 44450 | 44450 | 44450 | 44400 | 1235 |
| 592 | 20250122 | 091200 | 719273000 | 44450 | 44300 | 44450 | 44300 | 4042 |
| 593 | 20250122 | 091100 | 540117800 | 44300 | 44350 | 44350 | 44300 | 188 |
| 594 | 20250122 | 091000 | 531780150 | 44300 | 44350 | 44350 | 44250 | 389 |
| 595 | 20250122 | 090900 | 514547750 | 44350 | 44300 | 44350 | 44300 | 270 |
| 596 | 20250122 | 090800 | 502582700 | 44300 | 44350 | 44350 | 44300 | 116 |
| 597 | 20250122 | 090700 | 497443350 | 44350 | 44300 | 44400 | 44300 | 343 |
| 598 | 20250122 | 090600 | 482236650 | 44300 | 44250 | 44300 | 44250 | 2364 |
| 599 | 20250122 | 090500 | 377552350 | 44200 | 44300 | 44300 | 44200 | 1718 |
| 600 | 20250122 | 090400 | 301600300 | 44250 | 44250 | 44250 | 44250 | 537 |
| 601 | 20250122 | 090300 | 277838050 | 44300 | 44300 | 44300 | 44200 | 924 |
| 602 | 20250122 | 090200 | 236940200 | 44300 | 44450 | 44500 | 44300 | 955 |
| 603 | 20250122 | 090100 | 194558150 | 44450 | 44500 | 44550 | 44450 | 286 |
| 604 | 20250122 | 090000 | 181833500 | 44500 | 44500 | 44550 | 44350 | 4089 |