33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 190300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 4375 |
| 3 | 20250121 | 190200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 4 | 20250121 | 190100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 5 | 20250121 | 190000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 6 | 20250121 | 185900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 7 | 20250121 | 185800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 8 | 20250121 | 185700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 9 | 20250121 | 185600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 10 | 20250121 | 185500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 11 | 20250121 | 185400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 12 | 20250121 | 185300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 13 | 20250121 | 185200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 14 | 20250121 | 185100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 15 | 20250121 | 185000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 16 | 20250121 | 184900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 17 | 20250121 | 184800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 18 | 20250121 | 184700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 19 | 20250121 | 184600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 20 | 20250121 | 184500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 21 | 20250121 | 184400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 22 | 20250121 | 184300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 23 | 20250121 | 184200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 24 | 20250121 | 184100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 25 | 20250121 | 184000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 26 | 20250121 | 183900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 27 | 20250121 | 183800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 28 | 20250121 | 183700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 29 | 20250121 | 183600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 30 | 20250121 | 183500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 31 | 20250121 | 183400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 32 | 20250121 | 183300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 4375 |
| 33 | 20250121 | 183200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 34 | 20250121 | 183100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 35 | 20250121 | 183000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 36 | 20250121 | 182900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 37 | 20250121 | 182800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 38 | 20250121 | 182700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 39 | 20250121 | 182600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 40 | 20250121 | 182500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 41 | 20250121 | 182400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 42 | 20250121 | 182300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 43 | 20250121 | 182200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 44 | 20250121 | 182100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 45 | 20250121 | 182000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 46 | 20250121 | 181900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 47 | 20250121 | 181800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 48 | 20250121 | 181700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 49 | 20250121 | 181600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 50 | 20250121 | 181500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 51 | 20250121 | 181400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 52 | 20250121 | 181300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 53 | 20250121 | 181200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 54 | 20250121 | 181100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 55 | 20250121 | 181000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 56 | 20250121 | 180900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 57 | 20250121 | 180800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 58 | 20250121 | 180700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 59 | 20250121 | 180600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 60 | 20250121 | 180500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 61 | 20250121 | 180400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 62 | 20250121 | 180300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 4375 |
| 63 | 20250121 | 180200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 64 | 20250121 | 180100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 65 | 20250121 | 180000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 66 | 20250121 | 175900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 67 | 20250121 | 175800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 68 | 20250121 | 175700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 69 | 20250121 | 175600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 70 | 20250121 | 175500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 71 | 20250121 | 175400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 72 | 20250121 | 175300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 73 | 20250121 | 175200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 74 | 20250121 | 175100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 75 | 20250121 | 175000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 76 | 20250121 | 174900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 77 | 20250121 | 174800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 78 | 20250121 | 174700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 79 | 20250121 | 174600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 80 | 20250121 | 174500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 81 | 20250121 | 174400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 82 | 20250121 | 174300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 83 | 20250121 | 174200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 84 | 20250121 | 174100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 85 | 20250121 | 174000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 86 | 20250121 | 173900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 87 | 20250121 | 173800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 88 | 20250121 | 173700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 89 | 20250121 | 173600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 90 | 20250121 | 173500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 91 | 20250121 | 173400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 92 | 20250121 | 173300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 4375 |
| 93 | 20250121 | 173200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 94 | 20250121 | 173100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 95 | 20250121 | 173000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 96 | 20250121 | 172900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 97 | 20250121 | 172800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 98 | 20250121 | 172700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 99 | 20250121 | 172600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 100 | 20250121 | 172500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 101 | 20250121 | 172400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 102 | 20250121 | 172300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 103 | 20250121 | 172200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 104 | 20250121 | 172100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 105 | 20250121 | 172000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 106 | 20250121 | 171900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 107 | 20250121 | 171800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 108 | 20250121 | 171700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 109 | 20250121 | 171600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 110 | 20250121 | 171500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 111 | 20250121 | 171400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 112 | 20250121 | 171300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 113 | 20250121 | 171200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 114 | 20250121 | 171100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 115 | 20250121 | 171000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 116 | 20250121 | 170900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 117 | 20250121 | 170800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 118 | 20250121 | 170700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 119 | 20250121 | 170600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 120 | 20250121 | 170500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 121 | 20250121 | 170400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 122 | 20250121 | 170300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 4375 |
| 123 | 20250121 | 170200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 124 | 20250121 | 170100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 125 | 20250121 | 170000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 126 | 20250121 | 165900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 127 | 20250121 | 165800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 128 | 20250121 | 165700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 129 | 20250121 | 165600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 130 | 20250121 | 165500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 131 | 20250121 | 165400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 132 | 20250121 | 165300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 133 | 20250121 | 165200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 134 | 20250121 | 165100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 135 | 20250121 | 165000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 136 | 20250121 | 164900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 137 | 20250121 | 164800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 138 | 20250121 | 164700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 139 | 20250121 | 164600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 140 | 20250121 | 164500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 141 | 20250121 | 164400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 142 | 20250121 | 164300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 143 | 20250121 | 164200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 144 | 20250121 | 164100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 145 | 20250121 | 164000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 146 | 20250121 | 163900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 147 | 20250121 | 163800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 148 | 20250121 | 163700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 149 | 20250121 | 163600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 150 | 20250121 | 163500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 151 | 20250121 | 163400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 152 | 20250121 | 163300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 4375 |
| 153 | 20250121 | 163200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 154 | 20250121 | 163100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 155 | 20250121 | 163000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 156 | 20250121 | 162900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 157 | 20250121 | 162800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 158 | 20250121 | 162700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 159 | 20250121 | 162600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 160 | 20250121 | 162500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 161 | 20250121 | 162400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 162 | 20250121 | 162300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 163 | 20250121 | 162200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 164 | 20250121 | 162100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 165 | 20250121 | 162000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 166 | 20250121 | 161900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 167 | 20250121 | 161800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 168 | 20250121 | 161700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 169 | 20250121 | 161600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 170 | 20250121 | 161500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 171 | 20250121 | 161400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 172 | 20250121 | 161300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 173 | 20250121 | 161200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 174 | 20250121 | 161100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 175 | 20250121 | 161000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 176 | 20250121 | 160900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 177 | 20250121 | 160800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 178 | 20250121 | 160700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 179 | 20250121 | 160600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 180 | 20250121 | 160500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 181 | 20250121 | 160400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 182 | 20250121 | 160300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 4375 |
| 183 | 20250121 | 160200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 184 | 20250121 | 160100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 185 | 20250121 | 160000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 186 | 20250121 | 155900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 187 | 20250121 | 155800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 188 | 20250121 | 155700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 189 | 20250121 | 155600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 190 | 20250121 | 155500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 191 | 20250121 | 155400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 192 | 20250121 | 155300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 193 | 20250121 | 155200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 194 | 20250121 | 155100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 195 | 20250121 | 155000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 196 | 20250121 | 154900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 197 | 20250121 | 154800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 198 | 20250121 | 154700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 199 | 20250121 | 154600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 200 | 20250121 | 154500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 201 | 20250121 | 154400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 202 | 20250121 | 154300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 203 | 20250121 | 154200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 204 | 20250121 | 154100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 205 | 20250121 | 154000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 206 | 20250121 | 153900 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 207 | 20250121 | 153800 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 208 | 20250121 | 153700 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 209 | 20250121 | 153600 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 210 | 20250121 | 153500 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 211 | 20250121 | 153400 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 212 | 20250121 | 153300 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 4375 |
| 213 | 20250121 | 153200 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 214 | 20250121 | 153100 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 215 | 20250121 | 153000 | 19099443800 | 51000 | 51000 | 51000 | 51000 | 4375 |
| 216 | 20250121 | 152900 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 217 | 20250121 | 152800 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 218 | 20250121 | 152700 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 219 | 20250121 | 152600 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 220 | 20250121 | 152500 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 221 | 20250121 | 152400 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 222 | 20250121 | 152300 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 223 | 20250121 | 152200 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 224 | 20250121 | 152100 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 225 | 20250121 | 152000 | 18876318800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 226 | 20250121 | 151900 | 18876318800 | 51000 | 51000 | 51100 | 51000 | 1179 |
| 227 | 20250121 | 151800 | 18816158000 | 51000 | 50900 | 51100 | 50900 | 784 |
| 228 | 20250121 | 151700 | 18776174400 | 51000 | 51000 | 51000 | 51000 | 730 |
| 229 | 20250121 | 151600 | 18738944400 | 51100 | 50900 | 51100 | 50900 | 620 |
| 230 | 20250121 | 151500 | 18707324000 | 51000 | 51000 | 51100 | 51000 | 1053 |
| 231 | 20250121 | 151400 | 18653618100 | 51100 | 50900 | 51100 | 50900 | 7919 |
| 232 | 20250121 | 151300 | 18249650700 | 50800 | 50800 | 50900 | 50700 | 345 |
| 233 | 20250121 | 151200 | 18232118300 | 50800 | 50800 | 50900 | 50700 | 1507 |
| 234 | 20250121 | 151100 | 18155563300 | 50800 | 50600 | 50800 | 50600 | 335 |
| 235 | 20250121 | 151000 | 18138573200 | 50600 | 50800 | 50800 | 50600 | 225 |
| 236 | 20250121 | 150900 | 18127185300 | 50700 | 50800 | 50800 | 50700 | 596 |
| 237 | 20250121 | 150800 | 18096964600 | 50800 | 50700 | 50800 | 50700 | 291 |
| 238 | 20250121 | 150700 | 18082210400 | 50700 | 50800 | 50800 | 50600 | 292 |
| 239 | 20250121 | 150600 | 18067424700 | 50800 | 50700 | 50800 | 50600 | 300 |
| 240 | 20250121 | 150500 | 18052211700 | 50700 | 50700 | 50700 | 50700 | 483 |
| 241 | 20250121 | 150400 | 18027723600 | 50700 | 50700 | 50700 | 50700 | 252 |
| 242 | 20250121 | 150300 | 18014947200 | 50700 | 50700 | 50700 | 50600 | 254 |
| 243 | 20250121 | 150200 | 18002089400 | 50700 | 50700 | 50700 | 50600 | 221 |
| 244 | 20250121 | 150100 | 17990884800 | 50700 | 50700 | 50700 | 50700 | 95 |
| 245 | 20250121 | 150000 | 17986068300 | 50700 | 50600 | 50700 | 50600 | 203 |
| 246 | 20250121 | 145900 | 17975796200 | 50600 | 50600 | 50700 | 50600 | 148 |
| 247 | 20250121 | 145800 | 17968303200 | 50500 | 50600 | 50600 | 50500 | 84 |
| 248 | 20250121 | 145700 | 17964053600 | 50600 | 50500 | 50600 | 50500 | 285 |
| 249 | 20250121 | 145600 | 17949655600 | 50500 | 50500 | 50600 | 50500 | 264 |
| 250 | 20250121 | 145500 | 17936322400 | 50600 | 50500 | 50600 | 50400 | 133 |
| 251 | 20250121 | 145400 | 17929603600 | 50500 | 50400 | 50600 | 50400 | 409 |
| 252 | 20250121 | 145300 | 17908949100 | 50500 | 50600 | 50700 | 50400 | 1636 |
| 253 | 20250121 | 145200 | 17826358300 | 50700 | 50700 | 50700 | 50600 | 248 |
| 254 | 20250121 | 145100 | 17813786100 | 50600 | 50700 | 50700 | 50600 | 22 |
| 255 | 20250121 | 145000 | 17812671700 | 50600 | 50700 | 50700 | 50600 | 62 |
| 256 | 20250121 | 144900 | 17809529600 | 50700 | 50600 | 50700 | 50600 | 271 |
| 257 | 20250121 | 144800 | 17795810400 | 50700 | 50700 | 50700 | 50700 | 36 |
| 258 | 20250121 | 144700 | 17793985200 | 50700 | 50600 | 50700 | 50600 | 632 |
| 259 | 20250121 | 144600 | 17761972900 | 50600 | 50600 | 50600 | 50500 | 42 |
| 260 | 20250121 | 144500 | 17759848300 | 50500 | 50500 | 50600 | 50500 | 313 |
| 261 | 20250121 | 144400 | 17744037800 | 50500 | 50500 | 50600 | 50500 | 68 |
| 262 | 20250121 | 144300 | 17740597800 | 50500 | 50600 | 50700 | 50500 | 467 |
| 263 | 20250121 | 144200 | 17716972400 | 50600 | 50500 | 50600 | 50500 | 281 |
| 264 | 20250121 | 144100 | 17702778800 | 50600 | 50600 | 50600 | 50500 | 418 |
| 265 | 20250121 | 144000 | 17681650900 | 50500 | 50400 | 50600 | 50400 | 480 |
| 266 | 20250121 | 143900 | 17657393500 | 50500 | 50600 | 50700 | 50400 | 1206 |
| 267 | 20250121 | 143800 | 17596434100 | 50600 | 50600 | 50700 | 50600 | 324 |
| 268 | 20250121 | 143700 | 17580035100 | 50600 | 50700 | 50700 | 50200 | 15688 |
| 269 | 20250121 | 143600 | 16789498100 | 50700 | 50700 | 50700 | 50600 | 58 |
| 270 | 20250121 | 143500 | 16786558200 | 50600 | 50700 | 50700 | 50500 | 1160 |
| 271 | 20250121 | 143400 | 16727868300 | 50800 | 50700 | 50800 | 50600 | 20 |
| 272 | 20250121 | 143300 | 16726853900 | 50700 | 50700 | 50700 | 50600 | 631 |
| 273 | 20250121 | 143200 | 16694897600 | 50600 | 50700 | 50700 | 50600 | 285 |
| 274 | 20250121 | 143100 | 16680448200 | 50600 | 50600 | 50700 | 50600 | 476 |
| 275 | 20250121 | 143000 | 16656354700 | 50700 | 50700 | 50700 | 50600 | 74 |
| 276 | 20250121 | 142900 | 16652604200 | 50700 | 50600 | 50700 | 50600 | 52 |
| 277 | 20250121 | 142800 | 16649969200 | 50600 | 50600 | 50700 | 50600 | 356 |
| 278 | 20250121 | 142700 | 16631948500 | 50700 | 50600 | 50700 | 50600 | 63 |
| 279 | 20250121 | 142600 | 16628754900 | 50600 | 50800 | 50900 | 50600 | 572 |
| 280 | 20250121 | 142500 | 16599759300 | 50700 | 50800 | 50800 | 50700 | 102 |
| 281 | 20250121 | 142400 | 16594580400 | 50800 | 50800 | 50800 | 50600 | 491 |
| 282 | 20250121 | 142300 | 16569679300 | 50800 | 50800 | 50900 | 50700 | 413 |
| 283 | 20250121 | 142200 | 16548703700 | 50700 | 50800 | 51000 | 50700 | 1590 |
| 284 | 20250121 | 142100 | 16467798300 | 50800 | 50800 | 50900 | 50700 | 342 |
| 285 | 20250121 | 142000 | 16450425300 | 50800 | 50800 | 50800 | 50700 | 459 |
| 286 | 20250121 | 141900 | 16427138100 | 50800 | 50800 | 50900 | 50700 | 237 |
| 287 | 20250121 | 141800 | 16415092900 | 50800 | 50800 | 50800 | 50700 | 207 |
| 288 | 20250121 | 141700 | 16404577900 | 50800 | 50900 | 50900 | 50700 | 629 |
| 289 | 20250121 | 141600 | 16372613900 | 50900 | 50900 | 51000 | 50800 | 216 |
| 290 | 20250121 | 141500 | 16361620800 | 50900 | 50900 | 50900 | 50800 | 218 |
| 291 | 20250121 | 141400 | 16350525200 | 50900 | 50800 | 50900 | 50700 | 1859 |
| 292 | 20250121 | 141300 | 16256068100 | 50800 | 50800 | 50800 | 50700 | 1093 |
| 293 | 20250121 | 141200 | 16200628500 | 50800 | 50800 | 50800 | 50700 | 235 |
| 294 | 20250121 | 141100 | 16188696600 | 50800 | 50900 | 50900 | 50700 | 380 |
| 295 | 20250121 | 141000 | 16169382000 | 50800 | 50900 | 51000 | 50800 | 493 |
| 296 | 20250121 | 140900 | 16144316100 | 50900 | 50900 | 50900 | 50800 | 257 |
| 297 | 20250121 | 140800 | 16131236700 | 50900 | 50900 | 50900 | 50800 | 404 |
| 298 | 20250121 | 140700 | 16110674300 | 50800 | 50900 | 50900 | 50800 | 333 |
| 299 | 20250121 | 140600 | 16093729200 | 50900 | 50900 | 51000 | 50800 | 1298 |
| 300 | 20250121 | 140500 | 16027696800 | 50900 | 50700 | 50900 | 50700 | 307 |
| 301 | 20250121 | 140400 | 16012106500 | 50700 | 50800 | 50800 | 50700 | 182 |
| 302 | 20250121 | 140300 | 16002866700 | 50700 | 50800 | 50800 | 50600 | 789 |
| 303 | 20250121 | 140200 | 15962863900 | 50800 | 50600 | 50800 | 50600 | 1117 |
| 304 | 20250121 | 140100 | 15906232700 | 50700 | 50800 | 50800 | 50600 | 262 |
| 305 | 20250121 | 140000 | 15892953400 | 50800 | 50800 | 50800 | 50800 | 41 |
| 306 | 20250121 | 135900 | 15890870600 | 50800 | 50700 | 50800 | 50700 | 316 |
| 307 | 20250121 | 135800 | 15874845500 | 50800 | 50700 | 50800 | 50600 | 179 |
| 308 | 20250121 | 135700 | 15865770700 | 50700 | 50700 | 50800 | 50600 | 82 |
| 309 | 20250121 | 135600 | 15861610800 | 50600 | 50700 | 50800 | 50600 | 991 |
| 310 | 20250121 | 135500 | 15811407700 | 50700 | 50800 | 50800 | 50600 | 917 |
| 311 | 20250121 | 135400 | 15764918600 | 50700 | 50700 | 50800 | 50700 | 27 |
| 312 | 20250121 | 135300 | 15763547700 | 50800 | 50700 | 50800 | 50700 | 69 |
| 313 | 20250121 | 135200 | 15760045200 | 50700 | 50700 | 50800 | 50700 | 871 |
| 314 | 20250121 | 135100 | 15715881300 | 50700 | 50800 | 50800 | 50700 | 117 |
| 315 | 20250121 | 135000 | 15709941400 | 50800 | 50800 | 50800 | 50700 | 84 |
| 316 | 20250121 | 134900 | 15705679000 | 50800 | 50900 | 50900 | 50700 | 109 |
| 317 | 20250121 | 134800 | 15700142900 | 50700 | 50800 | 50800 | 50700 | 843 |
| 318 | 20250121 | 134700 | 15657348100 | 50800 | 50700 | 50800 | 50700 | 77 |
| 319 | 20250121 | 134600 | 15653440100 | 50800 | 50700 | 50800 | 50700 | 61 |
| 320 | 20250121 | 134500 | 15650342900 | 50800 | 50800 | 50800 | 50700 | 208 |
| 321 | 20250121 | 134400 | 15639781000 | 50900 | 50900 | 50900 | 50700 | 137 |
| 322 | 20250121 | 134300 | 15632817000 | 50900 | 50900 | 50900 | 50800 | 34 |
| 323 | 20250121 | 134200 | 15631087300 | 50900 | 50800 | 50900 | 50700 | 104 |
| 324 | 20250121 | 134100 | 15625804400 | 50800 | 50800 | 50900 | 50700 | 256 |
| 325 | 20250121 | 134000 | 15612802300 | 50800 | 50700 | 50900 | 50700 | 48 |
| 326 | 20250121 | 133900 | 15610364100 | 50700 | 50800 | 50900 | 50700 | 1383 |
| 327 | 20250121 | 133800 | 15540062900 | 50800 | 50800 | 50900 | 50800 | 352 |
| 328 | 20250121 | 133700 | 15522176000 | 50800 | 50800 | 50900 | 50800 | 30 |
| 329 | 20250121 | 133600 | 15520650800 | 50700 | 50800 | 50900 | 50700 | 371 |
| 330 | 20250121 | 133500 | 15501795500 | 50700 | 50700 | 50900 | 50700 | 130 |
| 331 | 20250121 | 133400 | 15495197900 | 50900 | 50800 | 50900 | 50700 | 372 |
| 332 | 20250121 | 133300 | 15476324500 | 50700 | 50700 | 50800 | 50700 | 369 |
| 333 | 20250121 | 133200 | 15457612000 | 50800 | 50900 | 50900 | 50700 | 539 |
| 334 | 20250121 | 133100 | 15430234900 | 50800 | 50900 | 50900 | 50800 | 294 |
| 335 | 20250121 | 133000 | 15415296000 | 50800 | 50800 | 50900 | 50800 | 330 |
| 336 | 20250121 | 132900 | 15398527900 | 50900 | 50800 | 50900 | 50800 | 141 |
| 337 | 20250121 | 132800 | 15391356800 | 50800 | 50800 | 50900 | 50800 | 110 |
| 338 | 20250121 | 132700 | 15385765000 | 50800 | 50900 | 50900 | 50800 | 214 |
| 339 | 20250121 | 132600 | 15374877600 | 50900 | 51000 | 51000 | 50900 | 102 |
| 340 | 20250121 | 132500 | 15369680700 | 51000 | 51000 | 51000 | 50900 | 99 |
| 341 | 20250121 | 132400 | 15364632300 | 50900 | 51000 | 51000 | 50900 | 69 |
| 342 | 20250121 | 132300 | 15361114000 | 50900 | 50900 | 51000 | 50900 | 303 |
| 343 | 20250121 | 132200 | 15345683200 | 51000 | 51000 | 51000 | 50900 | 221 |
| 344 | 20250121 | 132100 | 15334422000 | 50900 | 50800 | 51000 | 50800 | 426 |
| 345 | 20250121 | 132000 | 15312737900 | 50900 | 50900 | 51000 | 50800 | 821 |
| 346 | 20250121 | 131900 | 15270947900 | 50900 | 51000 | 51000 | 50900 | 37 |
| 347 | 20250121 | 131800 | 15269063400 | 50900 | 50900 | 51000 | 50800 | 1079 |
| 348 | 20250121 | 131700 | 15214142400 | 50900 | 50800 | 51000 | 50800 | 506 |
| 349 | 20250121 | 131600 | 15188358500 | 50800 | 51000 | 51000 | 50800 | 339 |
| 350 | 20250121 | 131500 | 15171102500 | 51000 | 51000 | 51000 | 50900 | 102 |
| 351 | 20250121 | 131400 | 15165900600 | 51000 | 50900 | 51000 | 50900 | 114 |
| 352 | 20250121 | 131300 | 15160094300 | 51000 | 50900 | 51000 | 50900 | 1069 |
| 353 | 20250121 | 131200 | 15105676500 | 51000 | 51100 | 51200 | 51000 | 2688 |
| 354 | 20250121 | 131100 | 14968543200 | 51100 | 51200 | 51200 | 51100 | 299 |
| 355 | 20250121 | 131000 | 14953236100 | 51200 | 51100 | 51200 | 51100 | 34 |
| 356 | 20250121 | 130900 | 14951495800 | 51200 | 51100 | 51200 | 51100 | 257 |
| 357 | 20250121 | 130800 | 14938358100 | 51200 | 51100 | 51200 | 51100 | 201 |
| 358 | 20250121 | 130700 | 14928075000 | 51100 | 51100 | 51300 | 51000 | 3044 |
| 359 | 20250121 | 130600 | 14772052100 | 51100 | 51000 | 51100 | 51000 | 24 |
| 360 | 20250121 | 130500 | 14770826300 | 51100 | 51000 | 51100 | 51000 | 326 |
| 361 | 20250121 | 130400 | 14754193700 | 51100 | 51100 | 51100 | 51100 | 176 |
| 362 | 20250121 | 130300 | 14745200100 | 51100 | 51000 | 51100 | 51000 | 328 |
| 363 | 20250121 | 130200 | 14728455800 | 50900 | 51100 | 51100 | 50900 | 578 |
| 364 | 20250121 | 130100 | 14698969900 | 51000 | 51100 | 51100 | 51000 | 70 |
| 365 | 20250121 | 130000 | 14695393300 | 51100 | 51000 | 51100 | 51000 | 382 |
| 366 | 20250121 | 125900 | 14675907100 | 51000 | 51100 | 51100 | 51000 | 669 |
| 367 | 20250121 | 125800 | 14641783900 | 51100 | 51100 | 51200 | 51100 | 491 |
| 368 | 20250121 | 125700 | 14616672000 | 51200 | 51200 | 51300 | 51000 | 3235 |
| 369 | 20250121 | 125600 | 14451329900 | 51300 | 51200 | 51300 | 51200 | 220 |
| 370 | 20250121 | 125500 | 14440051900 | 51300 | 51200 | 51300 | 51200 | 329 |
| 371 | 20250121 | 125400 | 14423205600 | 51200 | 51300 | 51300 | 51200 | 785 |
| 372 | 20250121 | 125300 | 14383009600 | 51300 | 51300 | 51300 | 51200 | 122 |
| 373 | 20250121 | 125200 | 14376754100 | 51400 | 51400 | 51400 | 51300 | 306 |
| 374 | 20250121 | 125100 | 14361052000 | 51400 | 51400 | 51400 | 51300 | 358 |
| 375 | 20250121 | 125000 | 14342671700 | 51400 | 51100 | 51400 | 51100 | 1004 |
| 376 | 20250121 | 124900 | 14291225500 | 51100 | 51300 | 51300 | 51100 | 698 |
| 377 | 20250121 | 124800 | 14255479800 | 51200 | 51200 | 51300 | 51200 | 472 |
| 378 | 20250121 | 124700 | 14231302400 | 51300 | 51200 | 51300 | 51200 | 94 |
| 379 | 20250121 | 124600 | 14226483000 | 51200 | 51200 | 51300 | 51100 | 601 |
| 380 | 20250121 | 124500 | 14195691100 | 51100 | 51200 | 51200 | 51100 | 186 |
| 381 | 20250121 | 124400 | 14186182100 | 51200 | 51300 | 51300 | 51200 | 768 |
| 382 | 20250121 | 124300 | 14146847900 | 51300 | 51300 | 51300 | 51200 | 59 |
| 383 | 20250121 | 124200 | 14143821700 | 51300 | 51400 | 51400 | 51200 | 2624 |
| 384 | 20250121 | 124100 | 14009019000 | 51400 | 51500 | 51700 | 51300 | 2338 |
| 385 | 20250121 | 124000 | 13888507900 | 51300 | 51400 | 51600 | 51300 | 3559 |
| 386 | 20250121 | 123900 | 13705140000 | 51400 | 51300 | 51400 | 51300 | 25 |
| 387 | 20250121 | 123800 | 13703856200 | 51300 | 51400 | 51400 | 51300 | 126 |
| 388 | 20250121 | 123700 | 13697384000 | 51400 | 51400 | 51500 | 51200 | 974 |
| 389 | 20250121 | 123600 | 13647360400 | 51400 | 51500 | 51600 | 51300 | 432 |
| 390 | 20250121 | 123500 | 13625119200 | 51300 | 51300 | 51500 | 51200 | 779 |
| 391 | 20250121 | 123400 | 13585150300 | 51300 | 51300 | 51600 | 51300 | 4316 |
| 392 | 20250121 | 123300 | 13363294700 | 51300 | 51400 | 51500 | 51200 | 5079 |
| 393 | 20250121 | 123200 | 13102049600 | 51200 | 51100 | 51400 | 51100 | 3818 |
| 394 | 20250121 | 123100 | 12906135400 | 51200 | 51100 | 51200 | 51100 | 339 |
| 395 | 20250121 | 123000 | 12888786600 | 51100 | 51100 | 51100 | 51000 | 372 |
| 396 | 20250121 | 122900 | 12869806700 | 51100 | 51000 | 51100 | 51000 | 118 |
| 397 | 20250121 | 122800 | 12863785000 | 50900 | 51200 | 51200 | 50900 | 1505 |
| 398 | 20250121 | 122700 | 12786822900 | 51100 | 51100 | 51200 | 51100 | 1246 |
| 399 | 20250121 | 122600 | 12723080500 | 51000 | 51100 | 51100 | 51000 | 380 |
| 400 | 20250121 | 122500 | 12703697000 | 51100 | 51000 | 51100 | 51000 | 204 |
| 401 | 20250121 | 122400 | 12693277100 | 51100 | 51100 | 51100 | 51000 | 41 |
| 402 | 20250121 | 122300 | 12691182200 | 51100 | 51100 | 51100 | 51000 | 377 |
| 403 | 20250121 | 122200 | 12671949600 | 51000 | 51100 | 51200 | 51000 | 770 |
| 404 | 20250121 | 122100 | 12632600400 | 51000 | 51000 | 51100 | 51000 | 390 |
| 405 | 20250121 | 122000 | 12612706200 | 51000 | 51000 | 51100 | 50900 | 220 |
| 406 | 20250121 | 121900 | 12601485800 | 51000 | 51100 | 51100 | 50900 | 332 |
| 407 | 20250121 | 121800 | 12584552800 | 51100 | 51100 | 51100 | 51000 | 92 |
| 408 | 20250121 | 121700 | 12579856600 | 51000 | 50900 | 51100 | 50900 | 82 |
| 409 | 20250121 | 121600 | 12575673400 | 50900 | 51000 | 51000 | 50900 | 72 |
| 410 | 20250121 | 121500 | 12572002000 | 50900 | 51100 | 51100 | 50900 | 329 |
| 411 | 20250121 | 121400 | 12555216900 | 51000 | 51100 | 51100 | 51000 | 127 |
| 412 | 20250121 | 121300 | 12548736100 | 51100 | 51000 | 51100 | 51000 | 702 |
| 413 | 20250121 | 121200 | 12512920200 | 51000 | 51000 | 51100 | 50900 | 1278 |
| 414 | 20250121 | 121100 | 12447735700 | 51100 | 51000 | 51100 | 51000 | 2968 |
| 415 | 20250121 | 121000 | 12296358200 | 50900 | 50800 | 51000 | 50800 | 641 |
| 416 | 20250121 | 120900 | 12263697900 | 50900 | 51000 | 51000 | 50800 | 1356 |
| 417 | 20250121 | 120800 | 12194684100 | 51000 | 51000 | 51000 | 50900 | 647 |
| 418 | 20250121 | 120700 | 12161720800 | 51000 | 51000 | 51000 | 50900 | 66 |
| 419 | 20250121 | 120600 | 12158355300 | 51000 | 51000 | 51200 | 51000 | 878 |
| 420 | 20250121 | 120500 | 12113532100 | 51000 | 51100 | 51100 | 51000 | 605 |
| 421 | 20250121 | 120400 | 12082672300 | 51100 | 51100 | 51100 | 51000 | 1006 |
| 422 | 20250121 | 120300 | 12031278200 | 51100 | 51000 | 51100 | 51000 | 188 |
| 423 | 20250121 | 120200 | 12021686800 | 51100 | 51000 | 51100 | 51000 | 294 |
| 424 | 20250121 | 120100 | 12006671000 | 51100 | 51000 | 51100 | 50900 | 1289 |
| 425 | 20250121 | 120000 | 11940869900 | 51000 | 51000 | 51000 | 50900 | 80 |
| 426 | 20250121 | 115900 | 11936790500 | 51000 | 51000 | 51100 | 50900 | 194 |
| 427 | 20250121 | 115800 | 11926891000 | 51000 | 51000 | 51100 | 50900 | 459 |
| 428 | 20250121 | 115700 | 11903491500 | 51100 | 51000 | 51100 | 51000 | 95 |
| 429 | 20250121 | 115600 | 11898642800 | 51000 | 51100 | 51100 | 51000 | 93 |
| 430 | 20250121 | 115500 | 11893895800 | 51100 | 51000 | 51100 | 51000 | 54 |
| 431 | 20250121 | 115400 | 11891140600 | 51000 | 51100 | 51100 | 50900 | 387 |
| 432 | 20250121 | 115300 | 11871428700 | 51100 | 51100 | 51100 | 51000 | 263 |
| 433 | 20250121 | 115200 | 11858012500 | 51100 | 51100 | 51100 | 50900 | 1353 |
| 434 | 20250121 | 115100 | 11788897500 | 51000 | 51000 | 51100 | 51000 | 348 |
| 435 | 20250121 | 115000 | 11771130600 | 50900 | 51000 | 51100 | 50900 | 2513 |
| 436 | 20250121 | 114900 | 11642982800 | 50900 | 50900 | 51000 | 50900 | 216 |
| 437 | 20250121 | 114800 | 11631983200 | 50900 | 50900 | 50900 | 50800 | 117 |
| 438 | 20250121 | 114700 | 11626028400 | 50900 | 50900 | 50900 | 50700 | 502 |
| 439 | 20250121 | 114600 | 11600516900 | 50800 | 50900 | 50900 | 50800 | 74 |
| 440 | 20250121 | 114500 | 11596752200 | 50900 | 50700 | 50900 | 50700 | 1710 |
| 441 | 20250121 | 114400 | 11509787500 | 50700 | 50700 | 50800 | 50700 | 73 |
| 442 | 20250121 | 114300 | 11506083000 | 50700 | 50800 | 50800 | 50700 | 521 |
| 443 | 20250121 | 114200 | 11479648300 | 50800 | 50800 | 50800 | 50700 | 13 |
| 444 | 20250121 | 114100 | 11478988400 | 50700 | 50700 | 50800 | 50600 | 242 |
| 445 | 20250121 | 114000 | 11466720300 | 50700 | 50800 | 50800 | 50600 | 154 |
| 446 | 20250121 | 113900 | 11458909800 | 50700 | 50600 | 50800 | 50500 | 798 |
| 447 | 20250121 | 113800 | 11418589500 | 50700 | 50600 | 50700 | 50600 | 13 |
| 448 | 20250121 | 113700 | 11417931100 | 50600 | 50700 | 50700 | 50600 | 1152 |
| 449 | 20250121 | 113600 | 11359625300 | 50700 | 50700 | 50800 | 50600 | 262 |
| 450 | 20250121 | 113500 | 11346338500 | 50800 | 50800 | 50800 | 50700 | 141 |
| 451 | 20250121 | 113400 | 11339184700 | 50700 | 50800 | 51000 | 50700 | 1367 |
| 452 | 20250121 | 113300 | 11269820000 | 50900 | 50800 | 51000 | 50800 | 476 |
| 453 | 20250121 | 113200 | 11245621600 | 50800 | 50900 | 51000 | 50800 | 168 |
| 454 | 20250121 | 113100 | 11237074700 | 50900 | 50900 | 51000 | 50800 | 107 |
| 455 | 20250121 | 113000 | 11231631800 | 50900 | 50900 | 50900 | 50800 | 44 |
| 456 | 20250121 | 112900 | 11229393200 | 50800 | 50900 | 50900 | 50800 | 438 |
| 457 | 20250121 | 112800 | 11207132100 | 50800 | 50900 | 50900 | 50800 | 198 |
| 458 | 20250121 | 112700 | 11197054400 | 50900 | 50900 | 50900 | 50800 | 125 |
| 459 | 20250121 | 112600 | 11190698200 | 50900 | 50900 | 50900 | 50800 | 127 |
| 460 | 20250121 | 112500 | 11184239000 | 50900 | 50900 | 50900 | 50800 | 393 |
| 461 | 20250121 | 112400 | 11164260700 | 50900 | 50900 | 50900 | 50800 | 274 |
| 462 | 20250121 | 112300 | 11150314800 | 50900 | 50900 | 50900 | 50800 | 202 |
| 463 | 20250121 | 112200 | 11140036500 | 50900 | 50900 | 50900 | 50800 | 428 |
| 464 | 20250121 | 112100 | 11118280400 | 50900 | 50900 | 50900 | 50800 | 196 |
| 465 | 20250121 | 112000 | 11108315400 | 50900 | 50900 | 50900 | 50800 | 157 |
| 466 | 20250121 | 111900 | 11100330300 | 50800 | 50800 | 50900 | 50800 | 102 |
| 467 | 20250121 | 111800 | 11095142200 | 50900 | 50900 | 50900 | 50700 | 517 |
| 468 | 20250121 | 111700 | 11068865600 | 51000 | 50900 | 51000 | 50900 | 1548 |
| 469 | 20250121 | 111600 | 10989944300 | 50900 | 50900 | 50900 | 50800 | 1662 |
| 470 | 20250121 | 111500 | 10905359200 | 50900 | 50800 | 50900 | 50600 | 2286 |
| 471 | 20250121 | 111400 | 10789285400 | 50800 | 50700 | 50800 | 50700 | 1115 |
| 472 | 20250121 | 111300 | 10732751000 | 50700 | 50600 | 50700 | 50600 | 301 |
| 473 | 20250121 | 111200 | 10717494400 | 50700 | 50500 | 50700 | 50500 | 489 |
| 474 | 20250121 | 111100 | 10692753300 | 50600 | 50600 | 50600 | 50500 | 215 |
| 475 | 20250121 | 111000 | 10681877300 | 50600 | 50600 | 50700 | 50600 | 104 |
| 476 | 20250121 | 110900 | 10676607900 | 50700 | 50600 | 50700 | 50500 | 221 |
| 477 | 20250121 | 110800 | 10665411000 | 50600 | 50500 | 50600 | 50500 | 343 |
| 478 | 20250121 | 110700 | 10648083700 | 50500 | 50600 | 50600 | 50500 | 12 |
| 479 | 20250121 | 110600 | 10647476700 | 50500 | 50600 | 50600 | 50500 | 310 |
| 480 | 20250121 | 110500 | 10631796000 | 50600 | 50700 | 50700 | 50500 | 214 |
| 481 | 20250121 | 110400 | 10620967700 | 50600 | 50700 | 50700 | 50500 | 386 |
| 482 | 20250121 | 110300 | 10601430700 | 50600 | 50700 | 50700 | 50600 | 215 |
| 483 | 20250121 | 110200 | 10590547300 | 50700 | 50700 | 50700 | 50600 | 218 |
| 484 | 20250121 | 110100 | 10579497800 | 50700 | 50700 | 50700 | 50600 | 284 |
| 485 | 20250121 | 110000 | 10565101300 | 50700 | 50700 | 50800 | 50700 | 185 |
| 486 | 20250121 | 105900 | 10555715600 | 50800 | 50800 | 50800 | 50700 | 315 |
| 487 | 20250121 | 105800 | 10539735700 | 50800 | 50700 | 50900 | 50700 | 721 |
| 488 | 20250121 | 105700 | 10503166200 | 50600 | 50700 | 50700 | 50600 | 320 |
| 489 | 20250121 | 105600 | 10486964200 | 50700 | 50700 | 50700 | 50600 | 86 |
| 490 | 20250121 | 105500 | 10482606100 | 50600 | 50500 | 50600 | 50500 | 393 |
| 491 | 20250121 | 105400 | 10462736500 | 50600 | 50500 | 50700 | 50400 | 1023 |
| 492 | 20250121 | 105300 | 10410983600 | 50500 | 50600 | 50600 | 50400 | 487 |
| 493 | 20250121 | 105200 | 10386376600 | 50500 | 50600 | 50600 | 50500 | 660 |
| 494 | 20250121 | 105100 | 10352993500 | 50500 | 50500 | 50600 | 50300 | 2411 |
| 495 | 20250121 | 105000 | 10231258500 | 50600 | 50800 | 50800 | 50600 | 1505 |
| 496 | 20250121 | 104900 | 10155054700 | 50800 | 50800 | 50800 | 50700 | 1924 |
| 497 | 20250121 | 104800 | 10057478800 | 50900 | 50900 | 50900 | 50800 | 337 |
| 498 | 20250121 | 104700 | 10040341500 | 50900 | 50900 | 51000 | 50900 | 1138 |
| 499 | 20250121 | 104600 | 9982362900 | 50900 | 50900 | 51000 | 50800 | 541 |
| 500 | 20250121 | 104500 | 9954846000 | 50900 | 50900 | 51000 | 50900 | 606 |
| 501 | 20250121 | 104400 | 9924000500 | 50900 | 50900 | 51000 | 50700 | 1156 |
| 502 | 20250121 | 104300 | 9865262900 | 51000 | 51000 | 51000 | 50700 | 2336 |
| 503 | 20250121 | 104200 | 9746398800 | 51000 | 50800 | 51000 | 50700 | 1302 |
| 504 | 20250121 | 104100 | 9680169100 | 50800 | 50700 | 50800 | 50700 | 866 |
| 505 | 20250121 | 104000 | 9636245300 | 50700 | 50800 | 50800 | 50600 | 3090 |
| 506 | 20250121 | 103900 | 9479747000 | 50900 | 50800 | 50900 | 50700 | 775 |
| 507 | 20250121 | 103800 | 9440370200 | 50800 | 50800 | 50900 | 50700 | 1186 |
| 508 | 20250121 | 103700 | 9380189800 | 50800 | 50900 | 51000 | 50700 | 1271 |
| 509 | 20250121 | 103600 | 9315537700 | 50900 | 50800 | 51000 | 50700 | 1324 |
| 510 | 20250121 | 103500 | 9248275800 | 50800 | 51000 | 51000 | 50800 | 2337 |
| 511 | 20250121 | 103400 | 9129441900 | 51000 | 50900 | 51100 | 50800 | 708 |
| 512 | 20250121 | 103300 | 9093372000 | 51000 | 51100 | 51200 | 50900 | 1415 |
| 513 | 20250121 | 103200 | 9021232300 | 51100 | 51200 | 51300 | 50900 | 2165 |
| 514 | 20250121 | 103100 | 8910801000 | 51200 | 51200 | 51300 | 51100 | 2056 |
| 515 | 20250121 | 103000 | 8805555400 | 51300 | 51300 | 51400 | 51200 | 1081 |
| 516 | 20250121 | 102900 | 8750098600 | 51300 | 51400 | 51400 | 51200 | 1113 |
| 517 | 20250121 | 102800 | 8692949900 | 51400 | 51400 | 51400 | 51200 | 1860 |
| 518 | 20250121 | 102700 | 8597450200 | 51400 | 51000 | 51500 | 51000 | 6311 |
| 519 | 20250121 | 102600 | 8274249900 | 51100 | 51200 | 51300 | 51000 | 3024 |
| 520 | 20250121 | 102500 | 8119671600 | 51200 | 51400 | 51400 | 51200 | 3321 |
| 521 | 20250121 | 102400 | 7949311900 | 51400 | 51500 | 51500 | 51200 | 3102 |
| 522 | 20250121 | 102300 | 7789794700 | 51400 | 51500 | 51600 | 51400 | 1630 |
| 523 | 20250121 | 102200 | 7705908000 | 51500 | 51600 | 51600 | 51400 | 1495 |
| 524 | 20250121 | 102100 | 7628963800 | 51500 | 51500 | 51700 | 51500 | 3543 |
| 525 | 20250121 | 102000 | 7446265600 | 51500 | 51500 | 51700 | 51300 | 5621 |
| 526 | 20250121 | 101900 | 7156775100 | 51500 | 51300 | 51500 | 51100 | 5184 |
| 527 | 20250121 | 101800 | 6890297600 | 51300 | 51400 | 51400 | 51300 | 1558 |
| 528 | 20250121 | 101700 | 6810275200 | 51400 | 51600 | 51600 | 51200 | 4147 |
| 529 | 20250121 | 101600 | 6597161500 | 51500 | 51400 | 51700 | 51300 | 6858 |
| 530 | 20250121 | 101500 | 6243776400 | 51400 | 51000 | 51400 | 50900 | 4251 |
| 531 | 20250121 | 101400 | 6026367500 | 51000 | 51000 | 51100 | 50900 | 2146 |
| 532 | 20250121 | 101300 | 5917004400 | 50900 | 51200 | 51400 | 50900 | 2232 |
| 533 | 20250121 | 101200 | 5802757700 | 51200 | 50700 | 51300 | 50600 | 7863 |
| 534 | 20250121 | 101100 | 5402357500 | 50700 | 50800 | 50900 | 50600 | 5587 |
| 535 | 20250121 | 101000 | 5118820000 | 50900 | 51000 | 51100 | 50800 | 3557 |
| 536 | 20250121 | 100900 | 4937561000 | 51000 | 51000 | 51200 | 50900 | 7344 |
| 537 | 20250121 | 100800 | 4562433500 | 51100 | 50600 | 51200 | 50600 | 9694 |
| 538 | 20250121 | 100700 | 4068345300 | 50600 | 50700 | 50700 | 50500 | 1835 |
| 539 | 20250121 | 100600 | 3975509700 | 50700 | 50700 | 50700 | 50500 | 4021 |
| 540 | 20250121 | 100500 | 3772053700 | 50500 | 50200 | 50600 | 50200 | 6984 |
| 541 | 20250121 | 100400 | 3419875800 | 50300 | 50200 | 50300 | 50200 | 1322 |
| 542 | 20250121 | 100300 | 3353428000 | 50200 | 50000 | 50300 | 50000 | 2285 |
| 543 | 20250121 | 100200 | 3238888400 | 50000 | 50100 | 50100 | 49950 | 526 |
| 544 | 20250121 | 100100 | 3212574750 | 50000 | 49950 | 50000 | 49950 | 1133 |
| 545 | 20250121 | 100000 | 3155932350 | 49950 | 50100 | 50200 | 49950 | 2469 |
| 546 | 20250121 | 095900 | 3032386650 | 50100 | 50100 | 50400 | 50100 | 2370 |
| 547 | 20250121 | 095800 | 2913341350 | 50100 | 50100 | 50400 | 50000 | 2725 |
| 548 | 20250121 | 095700 | 2776695950 | 50300 | 50200 | 50300 | 49950 | 4360 |
| 549 | 20250121 | 095600 | 2558011550 | 50300 | 50100 | 50300 | 50100 | 1972 |
| 550 | 20250121 | 095500 | 2459051650 | 50200 | 49850 | 50200 | 49850 | 10176 |
| 551 | 20250121 | 095400 | 1949902850 | 49850 | 49650 | 49850 | 49600 | 727 |
| 552 | 20250121 | 095300 | 1913773900 | 49600 | 49650 | 49700 | 49600 | 1771 |
| 553 | 20250121 | 095200 | 1825854700 | 49650 | 49750 | 49750 | 49650 | 3021 |
| 554 | 20250121 | 095100 | 1675663300 | 49750 | 49800 | 49800 | 49750 | 16 |
| 555 | 20250121 | 095000 | 1674866550 | 49800 | 49800 | 49800 | 49750 | 346 |
| 556 | 20250121 | 094900 | 1657637600 | 49800 | 49900 | 49950 | 49800 | 420 |
| 557 | 20250121 | 094800 | 1636691500 | 49850 | 49850 | 49850 | 49850 | 262 |
| 558 | 20250121 | 094700 | 1623630800 | 49800 | 49800 | 49950 | 49800 | 1472 |
| 559 | 20250121 | 094600 | 1550200000 | 49850 | 49850 | 49850 | 49800 | 58 |
| 560 | 20250121 | 094500 | 1547311400 | 49800 | 49850 | 49850 | 49800 | 344 |
| 561 | 20250121 | 094400 | 1530173000 | 49850 | 49850 | 49850 | 49800 | 79 |
| 562 | 20250121 | 094300 | 1526235900 | 49900 | 49850 | 49900 | 49850 | 75 |
| 563 | 20250121 | 094200 | 1522497050 | 49800 | 49800 | 49800 | 49800 | 285 |
| 564 | 20250121 | 094100 | 1508304050 | 49750 | 49800 | 49850 | 49750 | 324 |
| 565 | 20250121 | 094000 | 1492169500 | 49850 | 49850 | 49850 | 49850 | 1 |
| 566 | 20250121 | 093900 | 1492119650 | 49800 | 49900 | 49900 | 49800 | 209 |
| 567 | 20250121 | 093800 | 1481709100 | 49800 | 49850 | 49900 | 49800 | 784 |
| 568 | 20250121 | 093700 | 1442631350 | 49900 | 49800 | 49900 | 49800 | 1252 |
| 569 | 20250121 | 093600 | 1380219750 | 49800 | 49800 | 49850 | 49800 | 773 |
| 570 | 20250121 | 093500 | 1341719200 | 49800 | 49800 | 49800 | 49700 | 355 |
| 571 | 20250121 | 093400 | 1324053150 | 49750 | 49750 | 49750 | 49750 | 39 |
| 572 | 20250121 | 093300 | 1322112900 | 49800 | 49800 | 49800 | 49800 | 24 |
| 573 | 20250121 | 093200 | 1320917700 | 49750 | 49800 | 49900 | 49750 | 298 |
| 574 | 20250121 | 093100 | 1306078300 | 49800 | 49850 | 49900 | 49800 | 896 |
| 575 | 20250121 | 093000 | 1261447300 | 49850 | 49700 | 49850 | 49700 | 1157 |
| 576 | 20250121 | 092900 | 1203875700 | 49700 | 49750 | 49750 | 49700 | 47 |
| 577 | 20250121 | 092800 | 1201538500 | 49700 | 49700 | 49750 | 49700 | 211 |
| 578 | 20250121 | 092700 | 1191051600 | 49750 | 49700 | 49750 | 49700 | 51 |
| 579 | 20250121 | 092600 | 1188514400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 580 | 20250121 | 092500 | 1188514400 | 49750 | 49700 | 49750 | 49700 | 152 |
| 581 | 20250121 | 092400 | 1180959900 | 49700 | 49700 | 49700 | 49700 | 201 |
| 582 | 20250121 | 092300 | 1170970200 | 49700 | 49700 | 49700 | 49700 | 101 |
| 583 | 20250121 | 092200 | 1165950500 | 49700 | 49750 | 49750 | 49700 | 3 |
| 584 | 20250121 | 092100 | 1165801300 | 49750 | 49800 | 49800 | 49750 | 860 |
| 585 | 20250121 | 092000 | 1123014450 | 49800 | 49800 | 49850 | 49800 | 281 |
| 586 | 20250121 | 091900 | 1109019650 | 49700 | 49700 | 49800 | 49650 | 4493 |
| 587 | 20250121 | 091800 | 885694350 | 49650 | 49700 | 49700 | 49650 | 271 |
| 588 | 20250121 | 091700 | 872239150 | 49700 | 49700 | 49700 | 49700 | 40 |
| 589 | 20250121 | 091600 | 870251150 | 49700 | 49700 | 49700 | 49700 | 394 |
| 590 | 20250121 | 091500 | 850669350 | 49700 | 49800 | 49800 | 49700 | 233 |
| 591 | 20250121 | 091400 | 839078800 | 49800 | 49800 | 49900 | 49800 | 189 |
| 592 | 20250121 | 091300 | 829661600 | 49800 | 49700 | 49900 | 49700 | 4154 |
| 593 | 20250121 | 091200 | 622913050 | 49700 | 49650 | 49700 | 49500 | 1768 |
| 594 | 20250121 | 091100 | 535228000 | 49600 | 49650 | 49750 | 49550 | 1511 |
| 595 | 20250121 | 091000 | 460304600 | 49600 | 49800 | 49800 | 49600 | 565 |
| 596 | 20250121 | 090900 | 432185900 | 49800 | 49950 | 49950 | 49800 | 571 |
| 597 | 20250121 | 090800 | 403695550 | 49950 | 49900 | 49950 | 49900 | 821 |
| 598 | 20250121 | 090700 | 362703050 | 49900 | 49900 | 49950 | 49900 | 69 |
| 599 | 20250121 | 090600 | 359258450 | 49950 | 49950 | 49950 | 49900 | 356 |
| 600 | 20250121 | 090500 | 341476300 | 49900 | 49800 | 49900 | 49800 | 1277 |
| 601 | 20250121 | 090400 | 277850400 | 49800 | 49900 | 49900 | 49800 | 390 |
| 602 | 20250121 | 090300 | 258416300 | 49900 | 49900 | 49900 | 49800 | 1089 |
| 603 | 20250121 | 090200 | 204116750 | 49900 | 49800 | 50000 | 49750 | 1600 |
| 604 | 20250121 | 090100 | 124316200 | 49800 | 49800 | 49850 | 49600 | 480 |
| 605 | 20250121 | 090000 | 100412450 | 49800 | 49500 | 49850 | 49500 | 2025 |