35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 124779 |
| 3 | 20250113 | 192400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20250113 | 192300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20250113 | 192200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20250113 | 192100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20250113 | 192000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20250113 | 191900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20250113 | 191800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20250113 | 191700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20250113 | 191600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20250113 | 191500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20250113 | 191400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20250113 | 191300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20250113 | 191200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20250113 | 191100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20250113 | 191000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20250113 | 190900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20250113 | 190800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20250113 | 190700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20250113 | 190600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20250113 | 190500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20250113 | 190400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20250113 | 190300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20250113 | 190200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20250113 | 190100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20250113 | 190000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20250113 | 185900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20250113 | 185800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20250113 | 185700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20250113 | 185600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20250113 | 185500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 124779 |
| 33 | 20250113 | 185400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20250113 | 185300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20250113 | 185200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20250113 | 185100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20250113 | 185000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20250113 | 184900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20250113 | 184800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20250113 | 184700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20250113 | 184600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20250113 | 184500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20250113 | 184400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20250113 | 184300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20250113 | 184200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20250113 | 184100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20250113 | 184000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20250113 | 183900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20250113 | 183800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20250113 | 183700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20250113 | 183600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20250113 | 183500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20250113 | 183400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20250113 | 183300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20250113 | 183200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20250113 | 183100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20250113 | 183000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20250113 | 182900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20250113 | 182800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20250113 | 182700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20250113 | 182600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20250113 | 182500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 124779 |
| 63 | 20250113 | 182400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20250113 | 182300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20250113 | 182200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20250113 | 182100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20250113 | 182000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20250113 | 181900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20250113 | 181800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20250113 | 181700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20250113 | 181600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20250113 | 181500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20250113 | 181400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20250113 | 181300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20250113 | 181200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20250113 | 181100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20250113 | 181000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20250113 | 180900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20250113 | 180800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20250113 | 180700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20250113 | 180600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20250113 | 180500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20250113 | 180400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20250113 | 180300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20250113 | 180200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20250113 | 180100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20250113 | 180000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20250113 | 175900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20250113 | 175800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20250113 | 175700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20250113 | 175600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20250113 | 175500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 124779 |
| 93 | 20250113 | 175400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20250113 | 175300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20250113 | 175200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20250113 | 175100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20250113 | 175000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20250113 | 174900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20250113 | 174800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20250113 | 174700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20250113 | 174600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20250113 | 174500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20250113 | 174400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20250113 | 174300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20250113 | 174200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20250113 | 174100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20250113 | 174000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20250113 | 173900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20250113 | 173800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20250113 | 173700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20250113 | 173600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20250113 | 173500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20250113 | 173400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20250113 | 173300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20250113 | 173200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20250113 | 173100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20250113 | 173000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20250113 | 172900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20250113 | 172800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20250113 | 172700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20250113 | 172600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20250113 | 172500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 124779 |
| 123 | 20250113 | 172400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20250113 | 172300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20250113 | 172200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20250113 | 172100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20250113 | 172000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20250113 | 171900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20250113 | 171800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20250113 | 171700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20250113 | 171600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20250113 | 171500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20250113 | 171400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20250113 | 171300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20250113 | 171200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20250113 | 171100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20250113 | 171000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20250113 | 170900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20250113 | 170800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20250113 | 170700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20250113 | 170600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20250113 | 170500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20250113 | 170400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20250113 | 170300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20250113 | 170200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20250113 | 170100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20250113 | 170000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20250113 | 165900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20250113 | 165800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20250113 | 165700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20250113 | 165600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20250113 | 165500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 124779 |
| 153 | 20250113 | 165400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20250113 | 165300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20250113 | 165200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20250113 | 165100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20250113 | 165000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20250113 | 164900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20250113 | 164800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20250113 | 164700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20250113 | 164600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20250113 | 164500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20250113 | 164400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20250113 | 164300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20250113 | 164200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20250113 | 164100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20250113 | 164000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20250113 | 163900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20250113 | 163800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20250113 | 163700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20250113 | 163600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20250113 | 163500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20250113 | 163400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20250113 | 163300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20250113 | 163200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20250113 | 163100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20250113 | 163000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20250113 | 162900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20250113 | 162800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20250113 | 162700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20250113 | 162600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20250113 | 162500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 124779 |
| 183 | 20250113 | 162400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20250113 | 162300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20250113 | 162200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20250113 | 162100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20250113 | 162000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20250113 | 161900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20250113 | 161800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20250113 | 161700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20250113 | 161600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20250113 | 161500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20250113 | 161400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20250113 | 161300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20250113 | 161200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20250113 | 161100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20250113 | 161000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20250113 | 160900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20250113 | 160800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20250113 | 160700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20250113 | 160600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20250113 | 160500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20250113 | 160400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20250113 | 160300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20250113 | 160200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20250113 | 160100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20250113 | 160000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20250113 | 155900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20250113 | 155800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20250113 | 155700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20250113 | 155600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20250113 | 155500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 124779 |
| 213 | 20250113 | 155400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20250113 | 155300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20250113 | 155200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20250113 | 155100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20250113 | 155000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20250113 | 154900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20250113 | 154800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20250113 | 154700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20250113 | 154600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20250113 | 154500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20250113 | 154400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20250113 | 154300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20250113 | 154200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20250113 | 154100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20250113 | 154000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20250113 | 153900 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 229 | 20250113 | 153800 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20250113 | 153700 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20250113 | 153600 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 232 | 20250113 | 153500 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20250113 | 153400 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20250113 | 153300 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20250113 | 153200 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20250113 | 153100 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20250113 | 153000 | 231332474200 | 45150 | 45150 | 45150 | 45150 | 124779 |
| 238 | 20250113 | 152900 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20250113 | 152800 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20250113 | 152700 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20250113 | 152600 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 242 | 20250113 | 152500 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 243 | 20250113 | 152400 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 244 | 20250113 | 152300 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 245 | 20250113 | 152200 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 246 | 20250113 | 152100 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 247 | 20250113 | 152000 | 225698702350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 248 | 20250113 | 151900 | 225698702350 | 45150 | 45150 | 45200 | 45100 | 16195 |
| 249 | 20250113 | 151800 | 224967514350 | 45200 | 45200 | 45200 | 45150 | 11254 |
| 250 | 20250113 | 151700 | 224458890100 | 45200 | 45200 | 45200 | 45100 | 34055 |
| 251 | 20250113 | 151600 | 222920084950 | 45200 | 45050 | 45200 | 45050 | 19899 |
| 252 | 20250113 | 151500 | 222021704500 | 45050 | 45100 | 45150 | 45050 | 13945 |
| 253 | 20250113 | 151400 | 221393094600 | 45100 | 45050 | 45150 | 45050 | 9079 |
| 254 | 20250113 | 151300 | 220983652950 | 45050 | 45100 | 45150 | 45050 | 8513 |
| 255 | 20250113 | 151200 | 220599786700 | 45100 | 45050 | 45100 | 45000 | 5639 |
| 256 | 20250113 | 151100 | 220345745400 | 45050 | 45100 | 45150 | 45000 | 24144 |
| 257 | 20250113 | 151000 | 219257071000 | 45050 | 45000 | 45100 | 44950 | 31421 |
| 258 | 20250113 | 150900 | 217842712650 | 45000 | 45000 | 45000 | 44900 | 4642 |
| 259 | 20250113 | 150800 | 217633973350 | 45000 | 45000 | 45000 | 44900 | 3880 |
| 260 | 20250113 | 150700 | 217459556450 | 44950 | 44950 | 45000 | 44900 | 5433 |
| 261 | 20250113 | 150600 | 217215367800 | 45000 | 44950 | 45000 | 44900 | 5930 |
| 262 | 20250113 | 150500 | 216948888950 | 44950 | 44950 | 45000 | 44900 | 5284 |
| 263 | 20250113 | 150400 | 216711423250 | 44950 | 44950 | 44950 | 44900 | 2477 |
| 264 | 20250113 | 150300 | 216600161000 | 44900 | 44950 | 44950 | 44850 | 6957 |
| 265 | 20250113 | 150200 | 216287627500 | 44950 | 44950 | 44950 | 44900 | 4760 |
| 266 | 20250113 | 150100 | 216073837850 | 44950 | 44850 | 44950 | 44850 | 3947 |
| 267 | 20250113 | 150000 | 215896625100 | 44900 | 44900 | 44900 | 44800 | 14683 |
| 268 | 20250113 | 145900 | 215238164500 | 44900 | 44850 | 44900 | 44850 | 5876 |
| 269 | 20250113 | 145800 | 214974401600 | 44900 | 44900 | 44900 | 44850 | 5451 |
| 270 | 20250113 | 145700 | 214729731200 | 44900 | 44900 | 44900 | 44850 | 3902 |
| 271 | 20250113 | 145600 | 214554678200 | 44900 | 44900 | 44900 | 44850 | 2818 |
| 272 | 20250113 | 145500 | 214428225600 | 44900 | 44850 | 44900 | 44850 | 2562 |
| 273 | 20250113 | 145400 | 214313286000 | 44850 | 44900 | 44900 | 44850 | 4268 |
| 274 | 20250113 | 145300 | 214121837800 | 44850 | 44900 | 44900 | 44850 | 2548 |
| 275 | 20250113 | 145200 | 214007516150 | 44900 | 44850 | 44900 | 44800 | 3853 |
| 276 | 20250113 | 145100 | 213834746900 | 44800 | 44850 | 44900 | 44800 | 6481 |
| 277 | 20250113 | 145000 | 213544102350 | 44850 | 44850 | 44900 | 44800 | 2530 |
| 278 | 20250113 | 144900 | 213430664450 | 44850 | 44850 | 44850 | 44800 | 6147 |
| 279 | 20250113 | 144800 | 213155108650 | 44800 | 44900 | 44900 | 44800 | 5756 |
| 280 | 20250113 | 144700 | 212896921550 | 44900 | 44900 | 44900 | 44850 | 4092 |
| 281 | 20250113 | 144600 | 212713327050 | 44900 | 44850 | 44900 | 44850 | 7892 |
| 282 | 20250113 | 144500 | 212359312200 | 44800 | 44800 | 44850 | 44750 | 5856 |
| 283 | 20250113 | 144400 | 212097025500 | 44800 | 44800 | 44850 | 44750 | 5058 |
| 284 | 20250113 | 144300 | 211870632450 | 44850 | 44800 | 44900 | 44750 | 26354 |
| 285 | 20250113 | 144200 | 210689952400 | 44800 | 44900 | 44900 | 44800 | 9759 |
| 286 | 20250113 | 144100 | 210252253600 | 44900 | 44850 | 44900 | 44850 | 5490 |
| 287 | 20250113 | 144000 | 210005888850 | 44900 | 44900 | 44950 | 44850 | 5475 |
| 288 | 20250113 | 143900 | 209760053400 | 44900 | 44900 | 44950 | 44900 | 2450 |
| 289 | 20250113 | 143800 | 209650029150 | 44950 | 44950 | 44950 | 44900 | 1897 |
| 290 | 20250113 | 143700 | 209564793900 | 44900 | 44950 | 45000 | 44900 | 3026 |
| 291 | 20250113 | 143600 | 209428828150 | 45000 | 44950 | 45000 | 44950 | 2525 |
| 292 | 20250113 | 143500 | 209315305050 | 44950 | 45000 | 45000 | 44950 | 2519 |
| 293 | 20250113 | 143400 | 209202018100 | 45000 | 44900 | 45000 | 44900 | 6089 |
| 294 | 20250113 | 143300 | 208928350350 | 44950 | 44900 | 44950 | 44900 | 9178 |
| 295 | 20250113 | 143200 | 208516183250 | 44950 | 44900 | 44950 | 44900 | 2591 |
| 296 | 20250113 | 143100 | 208399770100 | 44950 | 44900 | 45000 | 44900 | 5355 |
| 297 | 20250113 | 143000 | 208159039600 | 44950 | 44950 | 45000 | 44900 | 3178 |
| 298 | 20250113 | 142900 | 208016223400 | 44950 | 45050 | 45050 | 44950 | 4561 |
| 299 | 20250113 | 142800 | 207810977100 | 45050 | 45050 | 45100 | 45000 | 14531 |
| 300 | 20250113 | 142700 | 207156540600 | 45050 | 45100 | 45150 | 45050 | 3865 |
| 301 | 20250113 | 142600 | 206982245250 | 45050 | 45000 | 45100 | 45000 | 4663 |
| 302 | 20250113 | 142500 | 206772204700 | 45050 | 44950 | 45050 | 44900 | 8579 |
| 303 | 20250113 | 142400 | 206386496650 | 44950 | 45050 | 45050 | 44950 | 16848 |
| 304 | 20250113 | 142300 | 205628759350 | 45050 | 45050 | 45050 | 45000 | 3388 |
| 305 | 20250113 | 142200 | 205476201800 | 45050 | 45100 | 45150 | 45000 | 11667 |
| 306 | 20250113 | 142100 | 204950256050 | 45100 | 45250 | 45250 | 45100 | 23617 |
| 307 | 20250113 | 142000 | 203883357550 | 45250 | 45250 | 45250 | 45200 | 4217 |
| 308 | 20250113 | 141900 | 203692627150 | 45250 | 45250 | 45250 | 45200 | 8895 |
| 309 | 20250113 | 141800 | 203290281900 | 45250 | 45250 | 45250 | 45200 | 3909 |
| 310 | 20250113 | 141700 | 203113442950 | 45250 | 45250 | 45250 | 45200 | 5506 |
| 311 | 20250113 | 141600 | 202864467800 | 45200 | 45250 | 45250 | 45200 | 4930 |
| 312 | 20250113 | 141500 | 202641421150 | 45250 | 45250 | 45250 | 45200 | 19625 |
| 313 | 20250113 | 141400 | 201753459850 | 45250 | 45150 | 45250 | 45150 | 29580 |
| 314 | 20250113 | 141300 | 200416457500 | 45200 | 45200 | 45200 | 45150 | 3935 |
| 315 | 20250113 | 141200 | 200238735200 | 45150 | 45150 | 45200 | 45150 | 6000 |
| 316 | 20250113 | 141100 | 199967690200 | 45150 | 45200 | 45200 | 45150 | 3335 |
| 317 | 20250113 | 141000 | 199816979500 | 45150 | 45100 | 45200 | 45100 | 13727 |
| 318 | 20250113 | 140900 | 199197279050 | 45150 | 45150 | 45150 | 45100 | 5365 |
| 319 | 20250113 | 140800 | 198955227150 | 45150 | 45200 | 45200 | 45100 | 13827 |
| 320 | 20250113 | 140700 | 198330927700 | 45150 | 45100 | 45200 | 45100 | 20322 |
| 321 | 20250113 | 140600 | 197413376900 | 45150 | 45150 | 45150 | 45100 | 2421 |
| 322 | 20250113 | 140500 | 197304127300 | 45150 | 45050 | 45150 | 45050 | 18723 |
| 323 | 20250113 | 140400 | 196459770950 | 45050 | 45050 | 45100 | 45050 | 2917 |
| 324 | 20250113 | 140300 | 196328293550 | 45050 | 45100 | 45100 | 45050 | 3271 |
| 325 | 20250113 | 140200 | 196180824850 | 45100 | 45050 | 45100 | 45050 | 2857 |
| 326 | 20250113 | 140100 | 196052024350 | 45100 | 45050 | 45100 | 45000 | 6617 |
| 327 | 20250113 | 140000 | 195753945750 | 45050 | 45050 | 45050 | 45000 | 8098 |
| 328 | 20250113 | 135900 | 195389352700 | 45050 | 45000 | 45050 | 45000 | 2273 |
| 329 | 20250113 | 135800 | 195287008100 | 45000 | 45050 | 45050 | 45000 | 4195 |
| 330 | 20250113 | 135700 | 195098046650 | 45000 | 45050 | 45050 | 45000 | 3390 |
| 331 | 20250113 | 135600 | 194945411450 | 45050 | 45050 | 45050 | 45000 | 3415 |
| 332 | 20250113 | 135500 | 194791615150 | 45050 | 45000 | 45050 | 44950 | 7074 |
| 333 | 20250113 | 135400 | 194473301700 | 45000 | 45000 | 45000 | 44950 | 3822 |
| 334 | 20250113 | 135300 | 194301361450 | 45000 | 45000 | 45050 | 44950 | 9901 |
| 335 | 20250113 | 135200 | 193855829550 | 45000 | 45000 | 45050 | 45000 | 2103 |
| 336 | 20250113 | 135100 | 193761113650 | 45050 | 45050 | 45050 | 45000 | 8429 |
| 337 | 20250113 | 135000 | 193381679650 | 45050 | 44950 | 45050 | 44950 | 18903 |
| 338 | 20250113 | 134900 | 192531018400 | 45000 | 44900 | 45000 | 44900 | 7693 |
| 339 | 20250113 | 134800 | 192185232350 | 44950 | 44900 | 44950 | 44850 | 4705 |
| 340 | 20250113 | 134700 | 191973994800 | 44850 | 44900 | 44900 | 44850 | 1678 |
| 341 | 20250113 | 134600 | 191898692550 | 44900 | 44900 | 44900 | 44850 | 3107 |
| 342 | 20250113 | 134500 | 191759297550 | 44900 | 44850 | 44900 | 44850 | 6032 |
| 343 | 20250113 | 134400 | 191488663600 | 44900 | 44850 | 44900 | 44850 | 4603 |
| 344 | 20250113 | 134300 | 191282098700 | 44900 | 44850 | 44900 | 44850 | 6036 |
| 345 | 20250113 | 134200 | 191011197500 | 44850 | 44950 | 44950 | 44850 | 6896 |
| 346 | 20250113 | 134100 | 190701649000 | 44950 | 44900 | 44950 | 44850 | 4986 |
| 347 | 20250113 | 134000 | 190477804750 | 44850 | 44850 | 44900 | 44800 | 5519 |
| 348 | 20250113 | 133900 | 190230266900 | 44850 | 44800 | 44850 | 44800 | 4132 |
| 349 | 20250113 | 133800 | 190045082800 | 44850 | 44800 | 44850 | 44800 | 1844 |
| 350 | 20250113 | 133700 | 189962441600 | 44800 | 44800 | 44850 | 44800 | 3587 |
| 351 | 20250113 | 133600 | 189801716600 | 44750 | 44750 | 44800 | 44750 | 3441 |
| 352 | 20250113 | 133500 | 189647580000 | 44750 | 44800 | 44800 | 44750 | 6999 |
| 353 | 20250113 | 133400 | 189334090400 | 44750 | 44800 | 44800 | 44750 | 768 |
| 354 | 20250113 | 133300 | 189299696100 | 44800 | 44800 | 44800 | 44750 | 1754 |
| 355 | 20250113 | 133200 | 189221142000 | 44800 | 44750 | 44800 | 44700 | 2210 |
| 356 | 20250113 | 133100 | 189122230600 | 44700 | 44700 | 44750 | 44700 | 2344 |
| 357 | 20250113 | 133000 | 189017380850 | 44750 | 44700 | 44800 | 44650 | 6620 |
| 358 | 20250113 | 132900 | 188721356550 | 44700 | 44700 | 44700 | 44650 | 3131 |
| 359 | 20250113 | 132800 | 188581471500 | 44650 | 44750 | 44800 | 44650 | 7197 |
| 360 | 20250113 | 132700 | 188259711200 | 44750 | 44850 | 44850 | 44750 | 5508 |
| 361 | 20250113 | 132600 | 188012900200 | 44850 | 44750 | 44850 | 44700 | 7656 |
| 362 | 20250113 | 132500 | 187670007100 | 44750 | 44700 | 44750 | 44650 | 6263 |
| 363 | 20250113 | 132400 | 187389967350 | 44700 | 44650 | 44700 | 44650 | 5343 |
| 364 | 20250113 | 132300 | 187151330350 | 44700 | 44650 | 44750 | 44650 | 5714 |
| 365 | 20250113 | 132200 | 186895850200 | 44650 | 44550 | 44700 | 44550 | 3968 |
| 366 | 20250113 | 132100 | 186718724850 | 44600 | 44650 | 44650 | 44550 | 6206 |
| 367 | 20250113 | 132000 | 186441869600 | 44650 | 44650 | 44650 | 44600 | 6293 |
| 368 | 20250113 | 131900 | 186160995400 | 44650 | 44550 | 44650 | 44550 | 3636 |
| 369 | 20250113 | 131800 | 185998762200 | 44600 | 44550 | 44600 | 44500 | 3056 |
| 370 | 20250113 | 131700 | 185862547350 | 44500 | 44450 | 44600 | 44450 | 6730 |
| 371 | 20250113 | 131600 | 185562908900 | 44500 | 44450 | 44500 | 44400 | 9274 |
| 372 | 20250113 | 131500 | 185150614000 | 44500 | 44450 | 44500 | 44450 | 5197 |
| 373 | 20250113 | 131400 | 184919468800 | 44450 | 44450 | 44500 | 44450 | 2966 |
| 374 | 20250113 | 131300 | 184787621800 | 44450 | 44500 | 44500 | 44450 | 2973 |
| 375 | 20250113 | 131200 | 184655422650 | 44500 | 44550 | 44600 | 44450 | 8827 |
| 376 | 20250113 | 131100 | 184262608850 | 44550 | 44600 | 44600 | 44500 | 4533 |
| 377 | 20250113 | 131000 | 184060643950 | 44600 | 44600 | 44600 | 44550 | 2322 |
| 378 | 20250113 | 130900 | 183957175650 | 44600 | 44550 | 44600 | 44550 | 1234 |
| 379 | 20250113 | 130800 | 183902178550 | 44550 | 44550 | 44600 | 44550 | 3682 |
| 380 | 20250113 | 130700 | 183738106600 | 44600 | 44600 | 44600 | 44550 | 1849 |
| 381 | 20250113 | 130600 | 183655675950 | 44600 | 44600 | 44600 | 44500 | 8104 |
| 382 | 20250113 | 130500 | 183294617100 | 44550 | 44600 | 44600 | 44550 | 1769 |
| 383 | 20250113 | 130400 | 183215780250 | 44550 | 44600 | 44650 | 44550 | 5040 |
| 384 | 20250113 | 130300 | 182990991650 | 44550 | 44550 | 44600 | 44550 | 2733 |
| 385 | 20250113 | 130200 | 182869210450 | 44600 | 44550 | 44600 | 44550 | 7946 |
| 386 | 20250113 | 130100 | 182515074700 | 44550 | 44500 | 44550 | 44500 | 3777 |
| 387 | 20250113 | 130000 | 182346972150 | 44500 | 44500 | 44550 | 44450 | 32241 |
| 388 | 20250113 | 125900 | 180912813200 | 44500 | 44550 | 44600 | 44500 | 17846 |
| 389 | 20250113 | 125800 | 180117958950 | 44600 | 44600 | 44650 | 44550 | 9912 |
| 390 | 20250113 | 125700 | 179675932850 | 44600 | 44650 | 44700 | 44600 | 9332 |
| 391 | 20250113 | 125600 | 179259585100 | 44700 | 44650 | 44700 | 44650 | 4255 |
| 392 | 20250113 | 125500 | 179069584100 | 44650 | 44650 | 44700 | 44650 | 3129 |
| 393 | 20250113 | 125400 | 178929856100 | 44650 | 44750 | 44750 | 44650 | 6420 |
| 394 | 20250113 | 125300 | 178642925700 | 44700 | 44750 | 44750 | 44700 | 2813 |
| 395 | 20250113 | 125200 | 178517170100 | 44700 | 44750 | 44750 | 44700 | 2789 |
| 396 | 20250113 | 125100 | 178392429950 | 44700 | 44700 | 44750 | 44700 | 4339 |
| 397 | 20250113 | 125000 | 178198432900 | 44700 | 44750 | 44800 | 44700 | 2206 |
| 398 | 20250113 | 124900 | 178099714900 | 44750 | 44750 | 44800 | 44700 | 4768 |
| 399 | 20250113 | 124800 | 177886345200 | 44700 | 44800 | 44800 | 44700 | 5284 |
| 400 | 20250113 | 124700 | 177649918300 | 44800 | 44750 | 44800 | 44750 | 1072 |
| 401 | 20250113 | 124600 | 177601929050 | 44800 | 44750 | 44800 | 44750 | 2505 |
| 402 | 20250113 | 124500 | 177489749300 | 44800 | 44800 | 44800 | 44750 | 1892 |
| 403 | 20250113 | 124400 | 177405016500 | 44750 | 44800 | 44800 | 44750 | 2219 |
| 404 | 20250113 | 124300 | 177305699600 | 44750 | 44750 | 44800 | 44750 | 2505 |
| 405 | 20250113 | 124200 | 177193599450 | 44750 | 44700 | 44800 | 44700 | 2581 |
| 406 | 20250113 | 124100 | 177078128200 | 44700 | 44600 | 44750 | 44600 | 5676 |
| 407 | 20250113 | 124000 | 176824451750 | 44650 | 44700 | 44700 | 44600 | 26145 |
| 408 | 20250113 | 123900 | 175657625200 | 44700 | 44600 | 44750 | 44600 | 12237 |
| 409 | 20250113 | 123800 | 175110867400 | 44650 | 44750 | 44750 | 44600 | 14020 |
| 410 | 20250113 | 123700 | 174484401300 | 44750 | 44750 | 44800 | 44700 | 4269 |
| 411 | 20250113 | 123600 | 174293346650 | 44800 | 44750 | 44800 | 44700 | 5540 |
| 412 | 20250113 | 123500 | 174045390000 | 44750 | 44800 | 44800 | 44700 | 7265 |
| 413 | 20250113 | 123400 | 173720317350 | 44750 | 44850 | 44850 | 44750 | 6467 |
| 414 | 20250113 | 123300 | 173430588650 | 44800 | 44850 | 44900 | 44800 | 4415 |
| 415 | 20250113 | 123200 | 173232647400 | 44850 | 44850 | 44900 | 44800 | 18163 |
| 416 | 20250113 | 123100 | 172418537450 | 44850 | 44900 | 44900 | 44850 | 6486 |
| 417 | 20250113 | 123000 | 172127606950 | 44900 | 45000 | 45000 | 44850 | 5174 |
| 418 | 20250113 | 122900 | 171895197100 | 44950 | 44950 | 45000 | 44950 | 1719 |
| 419 | 20250113 | 122800 | 171817903850 | 45000 | 44950 | 45050 | 44950 | 10620 |
| 420 | 20250113 | 122700 | 171339980600 | 44950 | 45000 | 45000 | 44950 | 2515 |
| 421 | 20250113 | 122600 | 171226867250 | 44950 | 44950 | 45000 | 44950 | 2762 |
| 422 | 20250113 | 122500 | 171102695600 | 44950 | 44850 | 45000 | 44850 | 8197 |
| 423 | 20250113 | 122400 | 170734604850 | 44900 | 44950 | 45000 | 44850 | 10639 |
| 424 | 20250113 | 122300 | 170256767550 | 44950 | 44950 | 45000 | 44950 | 11520 |
| 425 | 20250113 | 122200 | 169738842700 | 44950 | 44950 | 45000 | 44950 | 6411 |
| 426 | 20250113 | 122100 | 169450622850 | 44950 | 45000 | 45050 | 44950 | 18979 |
| 427 | 20250113 | 122000 | 168596540500 | 45000 | 45050 | 45050 | 45000 | 2952 |
| 428 | 20250113 | 121900 | 168463652400 | 45050 | 45050 | 45100 | 45000 | 14526 |
| 429 | 20250113 | 121800 | 167809263400 | 45050 | 45150 | 45150 | 45050 | 10684 |
| 430 | 20250113 | 121700 | 167327456800 | 45100 | 45150 | 45150 | 45100 | 2136 |
| 431 | 20250113 | 121600 | 167231103850 | 45100 | 45150 | 45200 | 45100 | 6433 |
| 432 | 20250113 | 121500 | 166940668800 | 45100 | 45150 | 45200 | 45100 | 4052 |
| 433 | 20250113 | 121400 | 166757749500 | 45150 | 45100 | 45200 | 45100 | 11813 |
| 434 | 20250113 | 121300 | 166224388450 | 45100 | 45150 | 45150 | 45100 | 1182 |
| 435 | 20250113 | 121200 | 166171037650 | 45100 | 45150 | 45200 | 45100 | 4278 |
| 436 | 20250113 | 121100 | 165977897850 | 45150 | 45100 | 45200 | 45100 | 12042 |
| 437 | 20250113 | 121000 | 165434210900 | 45100 | 45150 | 45150 | 45100 | 1645 |
| 438 | 20250113 | 120900 | 165359970850 | 45100 | 45200 | 45200 | 45100 | 5247 |
| 439 | 20250113 | 120800 | 165123049600 | 45150 | 45150 | 45200 | 45150 | 1328 |
| 440 | 20250113 | 120700 | 165063050700 | 45150 | 45150 | 45200 | 45150 | 3171 |
| 441 | 20250113 | 120600 | 164919855650 | 45150 | 45200 | 45200 | 45150 | 2329 |
| 442 | 20250113 | 120500 | 164814637850 | 45150 | 45100 | 45200 | 45100 | 5727 |
| 443 | 20250113 | 120400 | 164556151750 | 45100 | 45150 | 45200 | 45100 | 15935 |
| 444 | 20250113 | 120300 | 163836740200 | 45150 | 45200 | 45250 | 45150 | 7452 |
| 445 | 20250113 | 120200 | 163499902450 | 45200 | 45200 | 45250 | 45200 | 1346 |
| 446 | 20250113 | 120100 | 163439040200 | 45200 | 45200 | 45250 | 45150 | 3024 |
| 447 | 20250113 | 120000 | 163302342350 | 45200 | 45200 | 45200 | 45150 | 14428 |
| 448 | 20250113 | 115900 | 162650219000 | 45150 | 45150 | 45200 | 45150 | 1869 |
| 449 | 20250113 | 115800 | 162565808950 | 45200 | 45150 | 45200 | 45150 | 2247 |
| 450 | 20250113 | 115700 | 162464291100 | 45200 | 45200 | 45200 | 45150 | 861 |
| 451 | 20250113 | 115600 | 162425393300 | 45150 | 45200 | 45250 | 45150 | 3023 |
| 452 | 20250113 | 115500 | 162288764200 | 45200 | 45200 | 45250 | 45150 | 4673 |
| 453 | 20250113 | 115400 | 162077544500 | 45200 | 45150 | 45250 | 45150 | 5091 |
| 454 | 20250113 | 115300 | 161847413200 | 45150 | 45200 | 45200 | 45150 | 2308 |
| 455 | 20250113 | 115200 | 161743122600 | 45200 | 45200 | 45250 | 45150 | 4621 |
| 456 | 20250113 | 115100 | 161534246250 | 45150 | 45150 | 45200 | 45150 | 2597 |
| 457 | 20250113 | 115000 | 161416916950 | 45200 | 45200 | 45250 | 45150 | 1669 |
| 458 | 20250113 | 114900 | 161341493900 | 45200 | 45200 | 45250 | 45150 | 16486 |
| 459 | 20250113 | 114800 | 160596328400 | 45200 | 45050 | 45200 | 45050 | 11038 |
| 460 | 20250113 | 114700 | 160098308450 | 45050 | 45150 | 45150 | 45050 | 12332 |
| 461 | 20250113 | 114600 | 159542145100 | 45100 | 45150 | 45200 | 45100 | 5733 |
| 462 | 20250113 | 114500 | 159283177450 | 45150 | 45150 | 45200 | 45150 | 6007 |
| 463 | 20250113 | 114400 | 159011898700 | 45150 | 45100 | 45200 | 45100 | 4404 |
| 464 | 20250113 | 114300 | 158813036150 | 45150 | 45150 | 45150 | 45100 | 2511 |
| 465 | 20250113 | 114200 | 158699686050 | 45150 | 45100 | 45150 | 45050 | 4457 |
| 466 | 20250113 | 114100 | 158498635000 | 45050 | 45150 | 45150 | 45050 | 5105 |
| 467 | 20250113 | 114000 | 158268356850 | 45100 | 45200 | 45200 | 45100 | 7606 |
| 468 | 20250113 | 113900 | 157924932850 | 45200 | 45150 | 45200 | 45150 | 6129 |
| 469 | 20250113 | 113800 | 157647937050 | 45150 | 45200 | 45250 | 45150 | 8890 |
| 470 | 20250113 | 113700 | 157246198250 | 45200 | 45100 | 45250 | 45100 | 42958 |
| 471 | 20250113 | 113600 | 155304966700 | 45150 | 45100 | 45150 | 45100 | 4089 |
| 472 | 20250113 | 113500 | 155120417800 | 45100 | 45050 | 45150 | 45050 | 11556 |
| 473 | 20250113 | 113400 | 154599197150 | 45050 | 45100 | 45100 | 45050 | 5237 |
| 474 | 20250113 | 113300 | 154363037650 | 45100 | 45050 | 45100 | 45050 | 2771 |
| 475 | 20250113 | 113200 | 154238145550 | 45100 | 45050 | 45100 | 45050 | 3834 |
| 476 | 20250113 | 113100 | 154065414350 | 45050 | 45050 | 45100 | 45050 | 2434 |
| 477 | 20250113 | 113000 | 153955696050 | 45050 | 45050 | 45100 | 45050 | 3342 |
| 478 | 20250113 | 112900 | 153805117150 | 45050 | 45050 | 45100 | 45050 | 4131 |
| 479 | 20250113 | 112800 | 153618952900 | 45100 | 45000 | 45100 | 45000 | 4185 |
| 480 | 20250113 | 112700 | 153430351000 | 45050 | 45050 | 45100 | 45000 | 2296 |
| 481 | 20250113 | 112600 | 153326936350 | 45000 | 45100 | 45100 | 45000 | 3896 |
| 482 | 20250113 | 112500 | 153151420650 | 45050 | 45050 | 45100 | 45050 | 2793 |
| 483 | 20250113 | 112400 | 153025546600 | 45050 | 45050 | 45100 | 45050 | 1959 |
| 484 | 20250113 | 112300 | 152937258350 | 45100 | 45000 | 45100 | 45000 | 6245 |
| 485 | 20250113 | 112200 | 152656045050 | 45000 | 45100 | 45100 | 45000 | 3151 |
| 486 | 20250113 | 112100 | 152514108900 | 45050 | 45050 | 45100 | 45000 | 6262 |
| 487 | 20250113 | 112000 | 152231955500 | 45000 | 45000 | 45100 | 45000 | 3192 |
| 488 | 20250113 | 111900 | 152088175200 | 45050 | 44950 | 45050 | 44950 | 8057 |
| 489 | 20250113 | 111800 | 151725450250 | 45000 | 44950 | 45000 | 44950 | 8971 |
| 490 | 20250113 | 111700 | 151322005300 | 44950 | 44900 | 45000 | 44900 | 4388 |
| 491 | 20250113 | 111600 | 151124831400 | 44900 | 45000 | 45000 | 44900 | 8660 |
| 492 | 20250113 | 111500 | 150735720950 | 44950 | 45050 | 45050 | 44950 | 8271 |
| 493 | 20250113 | 111400 | 150363634600 | 45000 | 45000 | 45050 | 45000 | 1052 |
| 494 | 20250113 | 111300 | 150316271800 | 45050 | 45150 | 45150 | 45000 | 11650 |
| 495 | 20250113 | 111200 | 149791418100 | 45150 | 45050 | 45150 | 45050 | 9764 |
| 496 | 20250113 | 111100 | 149350962900 | 45100 | 45050 | 45100 | 45000 | 7947 |
| 497 | 20250113 | 111000 | 148992825650 | 45050 | 45050 | 45100 | 45000 | 6201 |
| 498 | 20250113 | 110900 | 148713490300 | 45050 | 45050 | 45100 | 45050 | 2624 |
| 499 | 20250113 | 110800 | 148595249950 | 45050 | 45050 | 45100 | 45050 | 2283 |
| 500 | 20250113 | 110700 | 148492332350 | 45050 | 45050 | 45100 | 45050 | 5146 |
| 501 | 20250113 | 110600 | 148260432250 | 45100 | 45150 | 45150 | 45050 | 4027 |
| 502 | 20250113 | 110500 | 148078781750 | 45100 | 44950 | 45200 | 44900 | 28091 |
| 503 | 20250113 | 110400 | 146813625700 | 44900 | 44950 | 45000 | 44900 | 13880 |
| 504 | 20250113 | 110300 | 146190139200 | 44900 | 45000 | 45000 | 44900 | 6484 |
| 505 | 20250113 | 110200 | 145898636800 | 45000 | 45000 | 45000 | 44950 | 8526 |
| 506 | 20250113 | 110100 | 145515169450 | 44950 | 45000 | 45050 | 44950 | 15120 |
| 507 | 20250113 | 110000 | 144834700500 | 45050 | 45100 | 45100 | 45000 | 20022 |
| 508 | 20250113 | 105900 | 143933150250 | 45100 | 45250 | 45250 | 45050 | 37770 |
| 509 | 20250113 | 105800 | 142227408200 | 45200 | 45150 | 45250 | 45100 | 16620 |
| 510 | 20250113 | 105700 | 141476406000 | 45150 | 45150 | 45150 | 45100 | 11888 |
| 511 | 20250113 | 105600 | 140939725900 | 45150 | 45050 | 45150 | 45000 | 18195 |
| 512 | 20250113 | 105500 | 140119490550 | 45050 | 45050 | 45050 | 45000 | 3959 |
| 513 | 20250113 | 105400 | 139941220050 | 45050 | 45050 | 45100 | 45000 | 8824 |
| 514 | 20250113 | 105300 | 139543709600 | 45100 | 45050 | 45100 | 45050 | 5503 |
| 515 | 20250113 | 105200 | 139295739900 | 45100 | 45000 | 45100 | 45000 | 23987 |
| 516 | 20250113 | 105100 | 138215059250 | 45000 | 45050 | 45050 | 45000 | 8057 |
| 517 | 20250113 | 105000 | 137852291150 | 45000 | 45050 | 45100 | 45000 | 18114 |
| 518 | 20250113 | 104900 | 137036076450 | 45050 | 44900 | 45050 | 44900 | 24080 |
| 519 | 20250113 | 104800 | 135952463850 | 44950 | 45000 | 45000 | 44900 | 9497 |
| 520 | 20250113 | 104700 | 135525559950 | 45000 | 45000 | 45000 | 44950 | 11105 |
| 521 | 20250113 | 104600 | 135025893350 | 44950 | 44950 | 45000 | 44900 | 9009 |
| 522 | 20250113 | 104500 | 134621005250 | 44900 | 44900 | 44950 | 44900 | 3214 |
| 523 | 20250113 | 104400 | 134476628950 | 44900 | 45000 | 45000 | 44850 | 10216 |
| 524 | 20250113 | 104300 | 134017780200 | 44950 | 44950 | 45000 | 44950 | 8420 |
| 525 | 20250113 | 104200 | 133639134200 | 44950 | 45000 | 45000 | 44900 | 22203 |
| 526 | 20250113 | 104100 | 132640642500 | 45000 | 44900 | 45000 | 44900 | 11789 |
| 527 | 20250113 | 104000 | 132110789000 | 44900 | 44900 | 44950 | 44900 | 6606 |
| 528 | 20250113 | 103900 | 131813880150 | 44950 | 44850 | 44950 | 44850 | 9556 |
| 529 | 20250113 | 103800 | 131384981700 | 44850 | 44850 | 44900 | 44800 | 5054 |
| 530 | 20250113 | 103700 | 131158268550 | 44850 | 44850 | 44900 | 44850 | 4171 |
| 531 | 20250113 | 103600 | 130971119400 | 44900 | 44650 | 44900 | 44600 | 8578 |
| 532 | 20250113 | 103500 | 130587293500 | 44650 | 44600 | 44650 | 44600 | 10801 |
| 533 | 20250113 | 103400 | 130105460300 | 44650 | 44800 | 44800 | 44600 | 26390 |
| 534 | 20250113 | 103300 | 128926224300 | 44800 | 44800 | 44850 | 44750 | 6686 |
| 535 | 20250113 | 103200 | 128626806250 | 44850 | 44850 | 44900 | 44750 | 8905 |
| 536 | 20250113 | 103100 | 128227803250 | 44850 | 44900 | 44900 | 44850 | 3574 |
| 537 | 20250113 | 103000 | 128067450000 | 44900 | 44800 | 44950 | 44750 | 9214 |
| 538 | 20250113 | 102900 | 127654479150 | 44750 | 45000 | 45000 | 44750 | 27358 |
| 539 | 20250113 | 102800 | 126427036350 | 44950 | 45100 | 45100 | 44950 | 22711 |
| 540 | 20250113 | 102700 | 125404737150 | 45100 | 44900 | 45100 | 44900 | 11619 |
| 541 | 20250113 | 102600 | 124881422550 | 44950 | 45100 | 45200 | 44900 | 42143 |
| 542 | 20250113 | 102500 | 122982169900 | 45100 | 45000 | 45100 | 44900 | 41229 |
| 543 | 20250113 | 102400 | 121127177650 | 45000 | 44900 | 45000 | 44850 | 17069 |
| 544 | 20250113 | 102300 | 120360226400 | 44900 | 44800 | 44900 | 44800 | 10008 |
| 545 | 20250113 | 102200 | 119911551550 | 44800 | 44900 | 44950 | 44800 | 13832 |
| 546 | 20250113 | 102100 | 119290886900 | 44900 | 44900 | 44950 | 44850 | 17273 |
| 547 | 20250113 | 102000 | 118515436250 | 44900 | 44800 | 44900 | 44750 | 21592 |
| 548 | 20250113 | 101900 | 117547543950 | 44800 | 44700 | 44850 | 44650 | 10307 |
| 549 | 20250113 | 101800 | 117086002400 | 44650 | 44750 | 44800 | 44650 | 13721 |
| 550 | 20250113 | 101700 | 116472590250 | 44700 | 44700 | 44850 | 44650 | 35089 |
| 551 | 20250113 | 101600 | 114902353950 | 44650 | 44600 | 44700 | 44600 | 13281 |
| 552 | 20250113 | 101500 | 114309234300 | 44600 | 44650 | 44650 | 44600 | 3877 |
| 553 | 20250113 | 101400 | 114136244550 | 44650 | 44600 | 44650 | 44550 | 8187 |
| 554 | 20250113 | 101300 | 113770932850 | 44600 | 44650 | 44650 | 44550 | 7959 |
| 555 | 20250113 | 101200 | 113415999700 | 44600 | 44600 | 44650 | 44550 | 11507 |
| 556 | 20250113 | 101100 | 112902843100 | 44550 | 44400 | 44600 | 44400 | 26955 |
| 557 | 20250113 | 101000 | 111703117250 | 44400 | 44450 | 44450 | 44350 | 9593 |
| 558 | 20250113 | 100900 | 111276932050 | 44450 | 44300 | 44450 | 44250 | 18302 |
| 559 | 20250113 | 100800 | 110464056500 | 44350 | 44300 | 44350 | 44250 | 7080 |
| 560 | 20250113 | 100700 | 110150236600 | 44300 | 44250 | 44350 | 44250 | 8786 |
| 561 | 20250113 | 100600 | 109761241050 | 44300 | 44400 | 44400 | 44200 | 9913 |
| 562 | 20250113 | 100500 | 109322194950 | 44350 | 44300 | 44400 | 44300 | 11626 |
| 563 | 20250113 | 100400 | 108806477850 | 44300 | 44400 | 44400 | 44250 | 9017 |
| 564 | 20250113 | 100300 | 108406531400 | 44400 | 44250 | 44400 | 44200 | 17644 |
| 565 | 20250113 | 100200 | 107624838050 | 44250 | 44150 | 44250 | 44150 | 3292 |
| 566 | 20250113 | 100100 | 107479277150 | 44200 | 44200 | 44300 | 44150 | 17151 |
| 567 | 20250113 | 100000 | 106720792500 | 44200 | 44200 | 44250 | 44150 | 5743 |
| 568 | 20250113 | 095900 | 106467004800 | 44200 | 44100 | 44200 | 44050 | 3871 |
| 569 | 20250113 | 095800 | 106296176300 | 44100 | 44100 | 44150 | 44050 | 4824 |
| 570 | 20250113 | 095700 | 106083467550 | 44050 | 44050 | 44100 | 44000 | 6888 |
| 571 | 20250113 | 095600 | 105780099000 | 44050 | 44050 | 44100 | 44000 | 8540 |
| 572 | 20250113 | 095500 | 105403906450 | 44000 | 44100 | 44150 | 44000 | 10912 |
| 573 | 20250113 | 095400 | 104922978950 | 44100 | 44000 | 44150 | 43950 | 10960 |
| 574 | 20250113 | 095300 | 104440106000 | 44050 | 43950 | 44050 | 43900 | 8770 |
| 575 | 20250113 | 095200 | 104054504050 | 43950 | 43850 | 43950 | 43850 | 14960 |
| 576 | 20250113 | 095100 | 103397908700 | 43850 | 43950 | 43950 | 43800 | 34345 |
| 577 | 20250113 | 095000 | 101891656900 | 43950 | 44000 | 44050 | 43900 | 45779 |
| 578 | 20250113 | 094900 | 99877859800 | 44050 | 44100 | 44100 | 44000 | 34632 |
| 579 | 20250113 | 094800 | 98352926900 | 44050 | 44200 | 44250 | 44050 | 38848 |
| 580 | 20250113 | 094700 | 96639349250 | 44250 | 44200 | 44250 | 44200 | 6482 |
| 581 | 20250113 | 094600 | 96352747050 | 44250 | 44250 | 44250 | 44150 | 7001 |
| 582 | 20250113 | 094500 | 96043209250 | 44250 | 44400 | 44400 | 44200 | 31608 |
| 583 | 20250113 | 094400 | 94644463000 | 44400 | 44400 | 44450 | 44300 | 8330 |
| 584 | 20250113 | 094300 | 94275005250 | 44350 | 44500 | 44500 | 44350 | 17393 |
| 585 | 20250113 | 094200 | 93501936700 | 44500 | 44450 | 44550 | 44400 | 16775 |
| 586 | 20250113 | 094100 | 92755965850 | 44400 | 44400 | 44500 | 44350 | 15164 |
| 587 | 20250113 | 094000 | 92082160450 | 44350 | 44250 | 44400 | 44250 | 17753 |
| 588 | 20250113 | 093900 | 91295656350 | 44300 | 44200 | 44300 | 44150 | 14830 |
| 589 | 20250113 | 093800 | 90640433650 | 44200 | 44300 | 44300 | 44150 | 23853 |
| 590 | 20250113 | 093700 | 89586146900 | 44300 | 44250 | 44400 | 44200 | 19073 |
| 591 | 20250113 | 093600 | 88741855850 | 44200 | 44250 | 44300 | 44200 | 13596 |
| 592 | 20250113 | 093500 | 88140601250 | 44300 | 44300 | 44350 | 44200 | 11496 |
| 593 | 20250113 | 093400 | 87631621900 | 44250 | 44350 | 44400 | 44250 | 15135 |
| 594 | 20250113 | 093300 | 86960936350 | 44350 | 44200 | 44350 | 44200 | 16640 |
| 595 | 20250113 | 093200 | 86224393900 | 44250 | 44200 | 44250 | 44150 | 22736 |
| 596 | 20250113 | 093100 | 85219245650 | 44200 | 44200 | 44250 | 44150 | 9257 |
| 597 | 20250113 | 093000 | 84810154000 | 44200 | 44250 | 44300 | 44100 | 46536 |
| 598 | 20250113 | 092900 | 82753133100 | 44250 | 44350 | 44350 | 44250 | 11972 |
| 599 | 20250113 | 092800 | 82222635650 | 44350 | 44400 | 44400 | 44300 | 24605 |
| 600 | 20250113 | 092700 | 81131304700 | 44350 | 44600 | 44600 | 44300 | 36682 |
| 601 | 20250113 | 092600 | 79500486650 | 44600 | 44400 | 44600 | 44350 | 30535 |
| 602 | 20250113 | 092500 | 78141428300 | 44400 | 44400 | 44450 | 44350 | 14087 |
| 603 | 20250113 | 092400 | 77516050400 | 44400 | 44400 | 44450 | 44350 | 8448 |
| 604 | 20250113 | 092300 | 77141129350 | 44300 | 44350 | 44350 | 44200 | 13316 |
| 605 | 20250113 | 092200 | 76551228600 | 44300 | 44450 | 44500 | 44300 | 42419 |
| 606 | 20250113 | 092100 | 74666720300 | 44450 | 44400 | 44450 | 44350 | 22299 |
| 607 | 20250113 | 092000 | 73676537700 | 44400 | 44200 | 44400 | 44200 | 33294 |
| 608 | 20250113 | 091900 | 72200321450 | 44250 | 44250 | 44300 | 44150 | 24771 |
| 609 | 20250113 | 091800 | 71104975400 | 44250 | 44050 | 44300 | 44050 | 32692 |
| 610 | 20250113 | 091700 | 69659657100 | 44100 | 44000 | 44100 | 43950 | 14711 |
| 611 | 20250113 | 091600 | 69012021550 | 44000 | 44050 | 44150 | 44000 | 30312 |
| 612 | 20250113 | 091500 | 67676029950 | 44100 | 43700 | 44100 | 43650 | 48015 |
| 613 | 20250113 | 091400 | 65572106650 | 43700 | 43850 | 43850 | 43600 | 111055 |
| 614 | 20250113 | 091300 | 60715651650 | 43850 | 43900 | 43900 | 43800 | 72284 |
| 615 | 20250113 | 091200 | 57546444000 | 43900 | 44100 | 44150 | 43800 | 96168 |
| 616 | 20250113 | 091100 | 53321064000 | 44100 | 44100 | 44200 | 44000 | 46028 |
| 617 | 20250113 | 091000 | 51291258250 | 44100 | 44250 | 44300 | 44000 | 48649 |
| 618 | 20250113 | 090900 | 49142550650 | 44250 | 44000 | 44300 | 43950 | 39000 |
| 619 | 20250113 | 090800 | 47422519050 | 43950 | 44000 | 44050 | 43850 | 81822 |
| 620 | 20250113 | 090700 | 43828495950 | 44000 | 43900 | 44050 | 43800 | 64751 |
| 621 | 20250113 | 090600 | 40983723800 | 43850 | 44400 | 44450 | 43800 | 149350 |
| 622 | 20250113 | 090500 | 34399596000 | 44400 | 44650 | 44700 | 44350 | 96287 |
| 623 | 20250113 | 090400 | 30111667400 | 44650 | 44700 | 45000 | 44650 | 59025 |
| 624 | 20250113 | 090300 | 27469469700 | 44750 | 44750 | 44950 | 44700 | 74228 |
| 625 | 20250113 | 090200 | 24144708100 | 44750 | 45150 | 45150 | 44700 | 101901 |
| 626 | 20250113 | 090100 | 19570032950 | 45100 | 45300 | 45450 | 44800 | 172861 |
| 627 | 20250113 | 090000 | 11779956350 | 45450 | 45850 | 45900 | 45200 | 244730 |