30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 183400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 1391 |
| 3 | 20250120 | 183300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20250120 | 183200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20250120 | 183100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20250120 | 183000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20250120 | 182900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20250120 | 182800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20250120 | 182700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20250120 | 182600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20250120 | 182500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20250120 | 182400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20250120 | 182300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20250120 | 182200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20250120 | 182100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20250120 | 182000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20250120 | 181900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20250120 | 181800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20250120 | 181700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20250120 | 181600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20250120 | 181500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20250120 | 181400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20250120 | 181300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20250120 | 181200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20250120 | 181100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20250120 | 181000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20250120 | 180900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20250120 | 180800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20250120 | 180700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20250120 | 180600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20250120 | 180500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20250120 | 180400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 1391 |
| 33 | 20250120 | 180300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20250120 | 180200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20250120 | 180100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20250120 | 180000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20250120 | 175900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20250120 | 175800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20250120 | 175700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20250120 | 175600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20250120 | 175500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20250120 | 175400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20250120 | 175300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20250120 | 175200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20250120 | 175100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20250120 | 175000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20250120 | 174900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20250120 | 174800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20250120 | 174700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20250120 | 174600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20250120 | 174500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20250120 | 174400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20250120 | 174300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20250120 | 174200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20250120 | 174100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20250120 | 174000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20250120 | 173900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20250120 | 173800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20250120 | 173700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20250120 | 173600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20250120 | 173500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20250120 | 173400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 1391 |
| 63 | 20250120 | 173300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20250120 | 173200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20250120 | 173100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20250120 | 173000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20250120 | 172900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20250120 | 172800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20250120 | 172700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20250120 | 172600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20250120 | 172500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20250120 | 172400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20250120 | 172300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20250120 | 172200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20250120 | 172100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20250120 | 172000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20250120 | 171900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20250120 | 171800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20250120 | 171700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20250120 | 171600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20250120 | 171500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20250120 | 171400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20250120 | 171300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20250120 | 171200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20250120 | 171100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20250120 | 171000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20250120 | 170900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20250120 | 170800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20250120 | 170700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20250120 | 170600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20250120 | 170500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20250120 | 170400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 1391 |
| 93 | 20250120 | 170300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20250120 | 170200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20250120 | 170100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20250120 | 170000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20250120 | 165900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20250120 | 165800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20250120 | 165700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20250120 | 165600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20250120 | 165500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20250120 | 165400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20250120 | 165300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20250120 | 165200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20250120 | 165100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20250120 | 165000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20250120 | 164900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20250120 | 164800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20250120 | 164700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20250120 | 164600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20250120 | 164500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20250120 | 164400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20250120 | 164300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20250120 | 164200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20250120 | 164100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20250120 | 164000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20250120 | 163900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20250120 | 163800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20250120 | 163700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20250120 | 163600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20250120 | 163500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20250120 | 163400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 1391 |
| 123 | 20250120 | 163300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20250120 | 163200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20250120 | 163100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20250120 | 163000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20250120 | 162900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20250120 | 162800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20250120 | 162700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20250120 | 162600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20250120 | 162500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20250120 | 162400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20250120 | 162300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20250120 | 162200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20250120 | 162100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20250120 | 162000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20250120 | 161900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20250120 | 161800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20250120 | 161700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20250120 | 161600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20250120 | 161500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20250120 | 161400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20250120 | 161300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20250120 | 161200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20250120 | 161100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20250120 | 161000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20250120 | 160900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20250120 | 160800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20250120 | 160700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20250120 | 160600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20250120 | 160500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20250120 | 160400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 1391 |
| 153 | 20250120 | 160300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20250120 | 160200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20250120 | 160100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20250120 | 160000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20250120 | 155900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20250120 | 155800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20250120 | 155700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20250120 | 155600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20250120 | 155500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20250120 | 155400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20250120 | 155300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20250120 | 155200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20250120 | 155100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20250120 | 155000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20250120 | 154900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20250120 | 154800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20250120 | 154700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20250120 | 154600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20250120 | 154500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20250120 | 154400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20250120 | 154300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20250120 | 154200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20250120 | 154100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20250120 | 154000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20250120 | 153900 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20250120 | 153800 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20250120 | 153700 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20250120 | 153600 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20250120 | 153500 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20250120 | 153400 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 1391 |
| 183 | 20250120 | 153300 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20250120 | 153200 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20250120 | 153100 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20250120 | 153000 | 4238125250 | 49950 | 49950 | 49950 | 49950 | 1391 |
| 187 | 20250120 | 152900 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20250120 | 152800 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20250120 | 152700 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20250120 | 152600 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20250120 | 152500 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20250120 | 152400 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20250120 | 152300 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20250120 | 152200 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20250120 | 152100 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20250120 | 152000 | 4168644800 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20250120 | 151900 | 4168644800 | 49700 | 49500 | 49950 | 49450 | 4876 |
| 198 | 20250120 | 151800 | 3926233050 | 49450 | 49550 | 49550 | 49450 | 387 |
| 199 | 20250120 | 151700 | 3907074550 | 49550 | 49550 | 49600 | 49550 | 305 |
| 200 | 20250120 | 151600 | 3891956800 | 49550 | 49600 | 49600 | 49500 | 974 |
| 201 | 20250120 | 151500 | 3843712450 | 49600 | 49600 | 49600 | 49550 | 446 |
| 202 | 20250120 | 151400 | 3821611700 | 49600 | 49600 | 49600 | 49600 | 48 |
| 203 | 20250120 | 151300 | 3819230900 | 49600 | 49600 | 49650 | 49600 | 181 |
| 204 | 20250120 | 151200 | 3810252250 | 49650 | 49550 | 49650 | 49550 | 102 |
| 205 | 20250120 | 151100 | 3805192350 | 49550 | 49550 | 49550 | 49500 | 130 |
| 206 | 20250120 | 151000 | 3798753900 | 49600 | 49600 | 49600 | 49550 | 293 |
| 207 | 20250120 | 150900 | 3784234750 | 49600 | 49600 | 49600 | 49600 | 13 |
| 208 | 20250120 | 150800 | 3783589950 | 49600 | 49550 | 49600 | 49550 | 33 |
| 209 | 20250120 | 150700 | 3781953950 | 49600 | 49650 | 49650 | 49600 | 138 |
| 210 | 20250120 | 150600 | 3775107350 | 49600 | 49600 | 49600 | 49600 | 280 |
| 211 | 20250120 | 150500 | 3761219350 | 49600 | 49550 | 49600 | 49500 | 212 |
| 212 | 20250120 | 150400 | 3750713200 | 49600 | 49600 | 49600 | 49600 | 5 |
| 213 | 20250120 | 150300 | 3750465200 | 49600 | 49550 | 49600 | 49550 | 4 |
| 214 | 20250120 | 150200 | 3750266850 | 49600 | 49550 | 49600 | 49550 | 246 |
| 215 | 20250120 | 150100 | 3738076500 | 49500 | 49450 | 49500 | 49450 | 561 |
| 216 | 20250120 | 150000 | 3710334050 | 49450 | 49400 | 49450 | 49400 | 7 |
| 217 | 20250120 | 145900 | 3709988150 | 49450 | 49400 | 49450 | 49400 | 68 |
| 218 | 20250120 | 145800 | 3706626800 | 49450 | 49450 | 49450 | 49400 | 17 |
| 219 | 20250120 | 145700 | 3705786200 | 49450 | 49450 | 49450 | 49450 | 84 |
| 220 | 20250120 | 145600 | 3701632400 | 49450 | 49450 | 49450 | 49400 | 97 |
| 221 | 20250120 | 145500 | 3696836750 | 49450 | 49450 | 49450 | 49400 | 58 |
| 222 | 20250120 | 145400 | 3693968700 | 49450 | 49400 | 49450 | 49400 | 38 |
| 223 | 20250120 | 145300 | 3692089650 | 49450 | 49450 | 49450 | 49400 | 469 |
| 224 | 20250120 | 145200 | 3668899500 | 49400 | 49450 | 49450 | 49400 | 19 |
| 225 | 20250120 | 145100 | 3667960800 | 49450 | 49450 | 49450 | 49400 | 109 |
| 226 | 20250120 | 145000 | 3662571700 | 49400 | 49400 | 49450 | 49400 | 290 |
| 227 | 20250120 | 144900 | 3648245650 | 49400 | 49350 | 49400 | 49350 | 11 |
| 228 | 20250120 | 144800 | 3647702450 | 49400 | 49350 | 49400 | 49350 | 26 |
| 229 | 20250120 | 144700 | 3646418100 | 49350 | 49400 | 49400 | 49350 | 58 |
| 230 | 20250120 | 144600 | 3643552950 | 49400 | 49350 | 49400 | 49250 | 1977 |
| 231 | 20250120 | 144500 | 3546047100 | 49400 | 49350 | 49400 | 49350 | 126 |
| 232 | 20250120 | 144400 | 3539827350 | 49350 | 49400 | 49400 | 49350 | 25 |
| 233 | 20250120 | 144300 | 3538592450 | 49350 | 49400 | 49400 | 49350 | 7 |
| 234 | 20250120 | 144200 | 3538246900 | 49400 | 49400 | 49400 | 49350 | 24 |
| 235 | 20250120 | 144100 | 3537061350 | 49350 | 49350 | 49400 | 49350 | 37 |
| 236 | 20250120 | 144000 | 3535233800 | 49400 | 49400 | 49400 | 49400 | 12 |
| 237 | 20250120 | 143900 | 3534641000 | 49400 | 49400 | 49400 | 49350 | 23 |
| 238 | 20250120 | 143800 | 3533505100 | 49400 | 49350 | 49400 | 49350 | 83 |
| 239 | 20250120 | 143700 | 3529405100 | 49400 | 49400 | 49400 | 49350 | 25 |
| 240 | 20250120 | 143600 | 3528170150 | 49350 | 49350 | 49400 | 49350 | 31 |
| 241 | 20250120 | 143500 | 3526639700 | 49400 | 49400 | 49400 | 49400 | 11 |
| 242 | 20250120 | 143400 | 3526096300 | 49350 | 49350 | 49350 | 49350 | 4 |
| 243 | 20250120 | 143300 | 3525898900 | 49350 | 49400 | 49400 | 49350 | 118 |
| 244 | 20250120 | 143200 | 3520072850 | 49350 | 49400 | 49400 | 49350 | 47 |
| 245 | 20250120 | 143100 | 3517752250 | 49400 | 49350 | 49400 | 49350 | 138 |
| 246 | 20250120 | 143000 | 3510940850 | 49350 | 49250 | 49350 | 49250 | 35 |
| 247 | 20250120 | 142900 | 3509214000 | 49350 | 49350 | 49350 | 49350 | 32 |
| 248 | 20250120 | 142800 | 3507634800 | 49350 | 49350 | 49350 | 49250 | 53 |
| 249 | 20250120 | 142700 | 3505019400 | 49350 | 49300 | 49350 | 49300 | 1271 |
| 250 | 20250120 | 142600 | 3442358000 | 49350 | 49350 | 49350 | 49350 | 13 |
| 251 | 20250120 | 142500 | 3441716450 | 49300 | 49300 | 49300 | 49300 | 1 |
| 252 | 20250120 | 142400 | 3441667150 | 49350 | 49300 | 49350 | 49300 | 51 |
| 253 | 20250120 | 142300 | 3439150400 | 49300 | 49350 | 49350 | 49300 | 3 |
| 254 | 20250120 | 142200 | 3439002400 | 49300 | 49350 | 49350 | 49300 | 2 |
| 255 | 20250120 | 142100 | 3438903750 | 49400 | 49350 | 49400 | 49350 | 914 |
| 256 | 20250120 | 142000 | 3393797250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 257 | 20250120 | 141900 | 3393797250 | 49350 | 49400 | 49400 | 49350 | 133 |
| 258 | 20250120 | 141800 | 3387227350 | 49350 | 49400 | 49400 | 49350 | 1567 |
| 259 | 20250120 | 141700 | 3309828550 | 49450 | 49450 | 49450 | 49450 | 13 |
| 260 | 20250120 | 141600 | 3309185700 | 49450 | 49400 | 49450 | 49400 | 17 |
| 261 | 20250120 | 141500 | 3308345300 | 49450 | 49450 | 49450 | 49450 | 9 |
| 262 | 20250120 | 141400 | 3307900250 | 49400 | 49400 | 49400 | 49400 | 2 |
| 263 | 20250120 | 141300 | 3307801450 | 49450 | 49450 | 49450 | 49450 | 893 |
| 264 | 20250120 | 141200 | 3263642600 | 49500 | 49500 | 49500 | 49450 | 47 |
| 265 | 20250120 | 141100 | 3261316300 | 49500 | 49500 | 49500 | 49500 | 17 |
| 266 | 20250120 | 141000 | 3260474800 | 49500 | 49500 | 49600 | 49500 | 210 |
| 267 | 20250120 | 140900 | 3250078900 | 49500 | 49450 | 49500 | 49450 | 202 |
| 268 | 20250120 | 140800 | 3240080000 | 49500 | 49500 | 49500 | 49450 | 23 |
| 269 | 20250120 | 140700 | 3238941750 | 49500 | 49500 | 49500 | 49500 | 44 |
| 270 | 20250120 | 140600 | 3236763750 | 49500 | 49500 | 49500 | 49500 | 20 |
| 271 | 20250120 | 140500 | 3235773750 | 49450 | 49450 | 49450 | 49450 | 6 |
| 272 | 20250120 | 140400 | 3235477050 | 49500 | 49550 | 49550 | 49500 | 1154 |
| 273 | 20250120 | 140300 | 3178342100 | 49600 | 49600 | 49600 | 49600 | 11 |
| 274 | 20250120 | 140200 | 3177796500 | 49600 | 49600 | 49600 | 49600 | 13 |
| 275 | 20250120 | 140100 | 3177151700 | 49650 | 49550 | 49650 | 49500 | 523 |
| 276 | 20250120 | 140000 | 3151236850 | 49550 | 49450 | 49550 | 49450 | 29 |
| 277 | 20250120 | 135900 | 3149800150 | 49550 | 49550 | 49550 | 49550 | 12 |
| 278 | 20250120 | 135800 | 3149205550 | 49500 | 49500 | 49500 | 49450 | 66 |
| 279 | 20250120 | 135700 | 3145938900 | 49450 | 49450 | 49500 | 49450 | 15 |
| 280 | 20250120 | 135600 | 3145196650 | 49450 | 49500 | 49500 | 49450 | 33 |
| 281 | 20250120 | 135500 | 3143563200 | 49450 | 49500 | 49500 | 49450 | 24 |
| 282 | 20250120 | 135400 | 3142375850 | 49450 | 49450 | 49500 | 49450 | 25 |
| 283 | 20250120 | 135300 | 3141138600 | 49500 | 49500 | 49500 | 49500 | 22 |
| 284 | 20250120 | 135200 | 3140049600 | 49500 | 49400 | 49500 | 49400 | 125 |
| 285 | 20250120 | 135100 | 3133873400 | 49450 | 49450 | 49450 | 49450 | 8 |
| 286 | 20250120 | 135000 | 3133477800 | 49450 | 49450 | 49450 | 49450 | 4 |
| 287 | 20250120 | 134900 | 3133280000 | 49450 | 49450 | 49450 | 49450 | 64 |
| 288 | 20250120 | 134800 | 3130115200 | 49500 | 49350 | 49500 | 49350 | 67 |
| 289 | 20250120 | 134700 | 3126799400 | 49450 | 49400 | 49450 | 49350 | 9 |
| 290 | 20250120 | 134600 | 3126354650 | 49450 | 49350 | 49450 | 49350 | 94 |
| 291 | 20250120 | 134500 | 3121710200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 292 | 20250120 | 134400 | 3121710200 | 49400 | 49350 | 49400 | 49350 | 38 |
| 293 | 20250120 | 134300 | 3119833100 | 49300 | 49300 | 49350 | 49300 | 64 |
| 294 | 20250120 | 134200 | 3116675750 | 49300 | 49300 | 49300 | 49300 | 27 |
| 295 | 20250120 | 134100 | 3115344650 | 49350 | 49350 | 49350 | 49350 | 11 |
| 296 | 20250120 | 134000 | 3114801800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 297 | 20250120 | 133900 | 3114801800 | 49350 | 49350 | 49400 | 49350 | 67 |
| 298 | 20250120 | 133800 | 3111494800 | 49350 | 49400 | 49400 | 49350 | 38 |
| 299 | 20250120 | 133700 | 3109619400 | 49350 | 49400 | 49400 | 49350 | 45 |
| 300 | 20250120 | 133600 | 3107398050 | 49400 | 49300 | 49400 | 49300 | 51 |
| 301 | 20250120 | 133500 | 3104878850 | 49350 | 49300 | 49350 | 49300 | 7 |
| 302 | 20250120 | 133400 | 3104533500 | 49350 | 49300 | 49350 | 49300 | 11 |
| 303 | 20250120 | 133300 | 3103990700 | 49350 | 49300 | 49350 | 49300 | 386 |
| 304 | 20250120 | 133200 | 3084941650 | 49400 | 49300 | 49400 | 49300 | 273 |
| 305 | 20250120 | 133100 | 3071480900 | 49300 | 49350 | 49350 | 49300 | 14 |
| 306 | 20250120 | 133000 | 3070790200 | 49350 | 49350 | 49350 | 49350 | 11 |
| 307 | 20250120 | 132900 | 3070247350 | 49300 | 49300 | 49300 | 49300 | 2 |
| 308 | 20250120 | 132800 | 3070148750 | 49300 | 49350 | 49350 | 49300 | 181 |
| 309 | 20250120 | 132700 | 3061223550 | 49300 | 49150 | 49300 | 49150 | 104 |
| 310 | 20250120 | 132600 | 3056096500 | 49250 | 49150 | 49250 | 49150 | 466 |
| 311 | 20250120 | 132500 | 3033172850 | 49150 | 49100 | 49150 | 49100 | 184 |
| 312 | 20250120 | 132400 | 3024138000 | 49100 | 49150 | 49150 | 49100 | 69 |
| 313 | 20250120 | 132300 | 3020747600 | 49150 | 49100 | 49150 | 49100 | 76 |
| 314 | 20250120 | 132200 | 3017015450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 315 | 20250120 | 132100 | 3017015450 | 49100 | 49050 | 49150 | 49050 | 93 |
| 316 | 20250120 | 132000 | 3012448750 | 49050 | 49100 | 49100 | 49050 | 11 |
| 317 | 20250120 | 131900 | 3011908700 | 49150 | 49150 | 49150 | 49150 | 61 |
| 318 | 20250120 | 131800 | 3008910550 | 49150 | 49100 | 49150 | 49100 | 51 |
| 319 | 20250120 | 131700 | 3006405050 | 49050 | 49050 | 49050 | 49050 | 125 |
| 320 | 20250120 | 131600 | 3000273800 | 49100 | 49050 | 49100 | 49000 | 26 |
| 321 | 20250120 | 131500 | 2998998050 | 49050 | 49050 | 49050 | 49050 | 5 |
| 322 | 20250120 | 131400 | 2998752800 | 49000 | 49050 | 49050 | 49000 | 34 |
| 323 | 20250120 | 131300 | 2997085150 | 49000 | 49000 | 49000 | 49000 | 126 |
| 324 | 20250120 | 131200 | 2990911150 | 49000 | 48950 | 49000 | 48950 | 11 |
| 325 | 20250120 | 131100 | 2990372250 | 48950 | 48900 | 49000 | 48850 | 531 |
| 326 | 20250120 | 131000 | 2964400050 | 48900 | 48850 | 48900 | 48850 | 14 |
| 327 | 20250120 | 130900 | 2963715600 | 48900 | 48900 | 48900 | 48900 | 146 |
| 328 | 20250120 | 130800 | 2956576200 | 48900 | 48950 | 48950 | 48900 | 125 |
| 329 | 20250120 | 130700 | 2950458700 | 48950 | 48900 | 48950 | 48900 | 12 |
| 330 | 20250120 | 130600 | 2949871350 | 48950 | 48900 | 48950 | 48900 | 8 |
| 331 | 20250120 | 130500 | 2949479950 | 49000 | 49000 | 49000 | 49000 | 12 |
| 332 | 20250120 | 130400 | 2948891950 | 49000 | 48900 | 49000 | 48900 | 67 |
| 333 | 20250120 | 130300 | 2945614200 | 49000 | 48950 | 49000 | 48950 | 43 |
| 334 | 20250120 | 130200 | 2943508850 | 48900 | 48950 | 48950 | 48900 | 5 |
| 335 | 20250120 | 130100 | 2943264150 | 48950 | 48950 | 48950 | 48950 | 99 |
| 336 | 20250120 | 130000 | 2938418100 | 48900 | 48950 | 48950 | 48900 | 70 |
| 337 | 20250120 | 125900 | 2934993200 | 49000 | 48950 | 49050 | 48950 | 102 |
| 338 | 20250120 | 125800 | 2929994800 | 48950 | 48900 | 48950 | 48900 | 83 |
| 339 | 20250120 | 125700 | 2925932050 | 48900 | 48900 | 48900 | 48900 | 1 |
| 340 | 20250120 | 125600 | 2925883150 | 49000 | 48950 | 49000 | 48950 | 131 |
| 341 | 20250120 | 125500 | 2919470150 | 49000 | 48950 | 49000 | 48900 | 30 |
| 342 | 20250120 | 125400 | 2918001850 | 49000 | 48950 | 49000 | 48950 | 12 |
| 343 | 20250120 | 125300 | 2917413900 | 48850 | 48950 | 49000 | 48850 | 20 |
| 344 | 20250120 | 125200 | 2916434950 | 48950 | 48900 | 48950 | 48850 | 46 |
| 345 | 20250120 | 125100 | 2914185500 | 48850 | 48850 | 48850 | 48850 | 4 |
| 346 | 20250120 | 125000 | 2913990100 | 48850 | 48850 | 48850 | 48850 | 11 |
| 347 | 20250120 | 124900 | 2913452750 | 48800 | 48800 | 48800 | 48800 | 1 |
| 348 | 20250120 | 124800 | 2913403950 | 48800 | 48800 | 48950 | 48800 | 49 |
| 349 | 20250120 | 124700 | 2911008300 | 48800 | 48800 | 48800 | 48800 | 1 |
| 350 | 20250120 | 124600 | 2910959500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 351 | 20250120 | 124500 | 2910959500 | 48850 | 48750 | 48850 | 48750 | 24 |
| 352 | 20250120 | 124400 | 2909788400 | 48750 | 48800 | 48850 | 48750 | 41 |
| 353 | 20250120 | 124300 | 2907785900 | 48900 | 48850 | 48900 | 48850 | 16 |
| 354 | 20250120 | 124200 | 2907004100 | 48800 | 48800 | 48800 | 48800 | 16 |
| 355 | 20250120 | 124100 | 2906223300 | 48850 | 48850 | 48850 | 48850 | 20 |
| 356 | 20250120 | 124000 | 2905246300 | 48800 | 48800 | 48800 | 48800 | 45 |
| 357 | 20250120 | 123900 | 2903050300 | 48900 | 48900 | 48900 | 48900 | 28 |
| 358 | 20250120 | 123800 | 2901681100 | 48900 | 48800 | 48900 | 48800 | 35 |
| 359 | 20250120 | 123700 | 2899969850 | 48900 | 48900 | 48900 | 48900 | 0 |
| 360 | 20250120 | 123600 | 2899969850 | 48900 | 48850 | 48900 | 48850 | 16 |
| 361 | 20250120 | 123500 | 2899187500 | 48800 | 48800 | 48800 | 48800 | 1 |
| 362 | 20250120 | 123400 | 2899138700 | 48850 | 48900 | 48900 | 48850 | 16 |
| 363 | 20250120 | 123300 | 2898356500 | 48850 | 48800 | 48850 | 48800 | 5 |
| 364 | 20250120 | 123200 | 2898112450 | 48850 | 48850 | 48850 | 48850 | 56 |
| 365 | 20250120 | 123100 | 2895376850 | 48800 | 48800 | 48800 | 48800 | 1 |
| 366 | 20250120 | 123000 | 2895328050 | 48850 | 48850 | 48850 | 48850 | 36 |
| 367 | 20250120 | 122900 | 2893569450 | 48850 | 48850 | 48850 | 48800 | 15 |
| 368 | 20250120 | 122800 | 2892836900 | 48850 | 48850 | 48850 | 48850 | 2 |
| 369 | 20250120 | 122700 | 2892739200 | 49000 | 48850 | 49000 | 48850 | 42 |
| 370 | 20250120 | 122600 | 2890684000 | 48750 | 48750 | 48750 | 48750 | 1 |
| 371 | 20250120 | 122500 | 2890635250 | 48950 | 48900 | 48950 | 48700 | 2014 |
| 372 | 20250120 | 122400 | 2792503750 | 48850 | 48850 | 48850 | 48850 | 2 |
| 373 | 20250120 | 122300 | 2792406050 | 48950 | 48950 | 48950 | 48950 | 147 |
| 374 | 20250120 | 122200 | 2785210400 | 48950 | 48800 | 48950 | 48800 | 66 |
| 375 | 20250120 | 122100 | 2781981600 | 48850 | 48850 | 48850 | 48850 | 11 |
| 376 | 20250120 | 122000 | 2781444250 | 48850 | 48850 | 48850 | 48850 | 1 |
| 377 | 20250120 | 121900 | 2781395400 | 48850 | 48800 | 48850 | 48800 | 206 |
| 378 | 20250120 | 121800 | 2771337300 | 48800 | 48850 | 48850 | 48800 | 16 |
| 379 | 20250120 | 121700 | 2770555950 | 48750 | 48750 | 48750 | 48750 | 1 |
| 380 | 20250120 | 121600 | 2770507200 | 48800 | 48900 | 48900 | 48800 | 53 |
| 381 | 20250120 | 121500 | 2767919500 | 48850 | 48850 | 48850 | 48850 | 90 |
| 382 | 20250120 | 121400 | 2763523000 | 49000 | 48750 | 49000 | 48750 | 555 |
| 383 | 20250120 | 121300 | 2736438350 | 48750 | 48700 | 48750 | 48650 | 167 |
| 384 | 20250120 | 121200 | 2728303900 | 48650 | 48650 | 48650 | 48650 | 4 |
| 385 | 20250120 | 121100 | 2728109300 | 48650 | 48650 | 48650 | 48600 | 7 |
| 386 | 20250120 | 121000 | 2727768950 | 48650 | 48600 | 48650 | 48600 | 21 |
| 387 | 20250120 | 120900 | 2726747350 | 48650 | 48650 | 48650 | 48650 | 9 |
| 388 | 20250120 | 120800 | 2726309500 | 48600 | 48650 | 48650 | 48600 | 2 |
| 389 | 20250120 | 120700 | 2726212250 | 48600 | 48600 | 48650 | 48600 | 19 |
| 390 | 20250120 | 120600 | 2725288250 | 48600 | 48600 | 48600 | 48600 | 0 |
| 391 | 20250120 | 120500 | 2725288250 | 48600 | 48600 | 48600 | 48600 | 3 |
| 392 | 20250120 | 120400 | 2725142450 | 48550 | 48550 | 48550 | 48550 | 2 |
| 393 | 20250120 | 120300 | 2725045350 | 48550 | 48650 | 48650 | 48550 | 14 |
| 394 | 20250120 | 120200 | 2724364550 | 48650 | 48650 | 48650 | 48550 | 328 |
| 395 | 20250120 | 120100 | 2708430950 | 48650 | 48650 | 48650 | 48650 | 0 |
| 396 | 20250120 | 120000 | 2708430950 | 48650 | 48650 | 48700 | 48650 | 144 |
| 397 | 20250120 | 115900 | 2701424800 | 48650 | 48650 | 48650 | 48650 | 1 |
| 398 | 20250120 | 115800 | 2701376150 | 48750 | 48750 | 48750 | 48750 | 12 |
| 399 | 20250120 | 115700 | 2700791150 | 48700 | 48700 | 48700 | 48700 | 49 |
| 400 | 20250120 | 115600 | 2698404850 | 48650 | 48650 | 48700 | 48650 | 15 |
| 401 | 20250120 | 115500 | 2697674600 | 48650 | 48600 | 48650 | 48600 | 49 |
| 402 | 20250120 | 115400 | 2695290850 | 48600 | 48650 | 48650 | 48600 | 12 |
| 403 | 20250120 | 115300 | 2694707100 | 48600 | 48600 | 48650 | 48600 | 5 |
| 404 | 20250120 | 115200 | 2694464050 | 48650 | 48650 | 48650 | 48650 | 33 |
| 405 | 20250120 | 115100 | 2692858600 | 48600 | 48650 | 48650 | 48600 | 13 |
| 406 | 20250120 | 115000 | 2692226200 | 48600 | 48650 | 48650 | 48600 | 14 |
| 407 | 20250120 | 114900 | 2691545200 | 48650 | 48650 | 48650 | 48600 | 18 |
| 408 | 20250120 | 114800 | 2690669700 | 48650 | 48650 | 48650 | 48650 | 26 |
| 409 | 20250120 | 114700 | 2689404800 | 48600 | 48650 | 48650 | 48600 | 10 |
| 410 | 20250120 | 114600 | 2688918350 | 48600 | 48600 | 48600 | 48600 | 48 |
| 411 | 20250120 | 114500 | 2686585550 | 48600 | 48600 | 48650 | 48600 | 6 |
| 412 | 20250120 | 114400 | 2686293900 | 48650 | 48600 | 48650 | 48600 | 90 |
| 413 | 20250120 | 114300 | 2681919850 | 48600 | 48600 | 48600 | 48600 | 12 |
| 414 | 20250120 | 114200 | 2681336650 | 48600 | 48550 | 48600 | 48550 | 45 |
| 415 | 20250120 | 114100 | 2679149900 | 48600 | 48550 | 48600 | 48550 | 2 |
| 416 | 20250120 | 114000 | 2679052750 | 48600 | 48600 | 48600 | 48600 | 11 |
| 417 | 20250120 | 113900 | 2678518150 | 48550 | 48550 | 48550 | 48550 | 1 |
| 418 | 20250120 | 113800 | 2678469600 | 48600 | 48650 | 48650 | 48600 | 49 |
| 419 | 20250120 | 113700 | 2676087500 | 48550 | 48550 | 48550 | 48550 | 0 |
| 420 | 20250120 | 113600 | 2676087500 | 48550 | 48550 | 48600 | 48550 | 47 |
| 421 | 20250120 | 113500 | 2673803550 | 48600 | 48600 | 48600 | 48600 | 25 |
| 422 | 20250120 | 113400 | 2672588550 | 48600 | 48600 | 48650 | 48600 | 3 |
| 423 | 20250120 | 113300 | 2672442700 | 48600 | 48600 | 48600 | 48600 | 9 |
| 424 | 20250120 | 113200 | 2672005300 | 48650 | 48600 | 48650 | 48550 | 37 |
| 425 | 20250120 | 113100 | 2670206500 | 48600 | 48550 | 48600 | 48550 | 16 |
| 426 | 20250120 | 113000 | 2669429050 | 48550 | 48550 | 48550 | 48550 | 1 |
| 427 | 20250120 | 112900 | 2669380500 | 48600 | 48600 | 48600 | 48600 | 20 |
| 428 | 20250120 | 112800 | 2668408500 | 48550 | 48550 | 48550 | 48550 | 21 |
| 429 | 20250120 | 112700 | 2667388950 | 48550 | 48600 | 48600 | 48550 | 18 |
| 430 | 20250120 | 112600 | 2666514400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 431 | 20250120 | 112500 | 2666514400 | 48600 | 48600 | 48600 | 48600 | 10 |
| 432 | 20250120 | 112400 | 2666028400 | 48600 | 48550 | 48600 | 48550 | 5 |
| 433 | 20250120 | 112300 | 2665785450 | 48650 | 48650 | 48650 | 48600 | 88 |
| 434 | 20250120 | 112200 | 2661506500 | 48600 | 48600 | 48650 | 48550 | 17 |
| 435 | 20250120 | 112100 | 2660679850 | 48600 | 48600 | 48600 | 48600 | 0 |
| 436 | 20250120 | 112000 | 2660679850 | 48600 | 48600 | 48600 | 48550 | 98 |
| 437 | 20250120 | 111900 | 2655917200 | 48600 | 48650 | 48650 | 48600 | 2 |
| 438 | 20250120 | 111800 | 2655819950 | 48600 | 48600 | 48650 | 48600 | 13 |
| 439 | 20250120 | 111700 | 2655187600 | 48600 | 48600 | 48600 | 48600 | 0 |
| 440 | 20250120 | 111600 | 2655187600 | 48600 | 48550 | 48600 | 48550 | 49 |
| 441 | 20250120 | 111500 | 2652808400 | 48650 | 48450 | 48650 | 48450 | 410 |
| 442 | 20250120 | 111400 | 2632921900 | 48450 | 48450 | 48500 | 48450 | 3 |
| 443 | 20250120 | 111300 | 2632776500 | 48500 | 48450 | 48500 | 48450 | 5 |
| 444 | 20250120 | 111200 | 2632534200 | 48450 | 48500 | 48500 | 48450 | 15 |
| 445 | 20250120 | 111100 | 2631807200 | 48450 | 48450 | 48450 | 48450 | 1 |
| 446 | 20250120 | 111000 | 2631758750 | 48500 | 48550 | 48550 | 48500 | 8 |
| 447 | 20250120 | 110900 | 2631370500 | 48500 | 48500 | 48500 | 48500 | 300 |
| 448 | 20250120 | 110800 | 2616820500 | 48550 | 48500 | 48550 | 48500 | 2 |
| 449 | 20250120 | 110700 | 2616723450 | 48550 | 48550 | 48550 | 48550 | 27 |
| 450 | 20250120 | 110600 | 2615412600 | 48550 | 48500 | 48550 | 48500 | 36 |
| 451 | 20250120 | 110500 | 2613664850 | 48500 | 48500 | 48550 | 48500 | 108 |
| 452 | 20250120 | 110400 | 2608421850 | 48500 | 48500 | 48500 | 48500 | 0 |
| 453 | 20250120 | 110300 | 2608421850 | 48500 | 48550 | 48550 | 48500 | 250 |
| 454 | 20250120 | 110200 | 2596294350 | 48550 | 48600 | 48650 | 48550 | 321 |
| 455 | 20250120 | 110100 | 2580706050 | 48600 | 48600 | 48600 | 48600 | 1 |
| 456 | 20250120 | 110000 | 2580657450 | 48550 | 48550 | 48550 | 48550 | 3 |
| 457 | 20250120 | 105900 | 2580511800 | 48550 | 48550 | 48550 | 48550 | 1 |
| 458 | 20250120 | 105800 | 2580463250 | 48550 | 48550 | 48550 | 48550 | 53 |
| 459 | 20250120 | 105700 | 2577890100 | 48600 | 48600 | 48600 | 48600 | 58 |
| 460 | 20250120 | 105600 | 2575071300 | 48600 | 48650 | 48650 | 48600 | 2 |
| 461 | 20250120 | 105500 | 2574974050 | 48650 | 48650 | 48650 | 48650 | 0 |
| 462 | 20250120 | 105400 | 2574974050 | 48650 | 48650 | 48650 | 48650 | 20 |
| 463 | 20250120 | 105300 | 2574001050 | 48750 | 48750 | 48750 | 48750 | 235 |
| 464 | 20250120 | 105200 | 2562544800 | 48700 | 48700 | 48700 | 48700 | 164 |
| 465 | 20250120 | 105100 | 2554558000 | 48750 | 48700 | 48750 | 48700 | 7 |
| 466 | 20250120 | 105000 | 2554217050 | 48700 | 48700 | 48700 | 48700 | 25 |
| 467 | 20250120 | 104900 | 2552999550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 468 | 20250120 | 104800 | 2552999550 | 48700 | 48650 | 48700 | 48650 | 116 |
| 469 | 20250120 | 104700 | 2547354000 | 48650 | 48650 | 48650 | 48650 | 9 |
| 470 | 20250120 | 104600 | 2546916150 | 48700 | 48700 | 48700 | 48700 | 0 |
| 471 | 20250120 | 104500 | 2546916150 | 48700 | 48700 | 48700 | 48700 | 11 |
| 472 | 20250120 | 104400 | 2546380450 | 48700 | 48600 | 48700 | 48600 | 240 |
| 473 | 20250120 | 104300 | 2534704650 | 48600 | 48600 | 48600 | 48600 | 1 |
| 474 | 20250120 | 104200 | 2534656050 | 48550 | 48550 | 48550 | 48550 | 26 |
| 475 | 20250120 | 104100 | 2533393750 | 48650 | 48600 | 48650 | 48600 | 99 |
| 476 | 20250120 | 104000 | 2528579000 | 48550 | 48550 | 48550 | 48550 | 9 |
| 477 | 20250120 | 103900 | 2528142050 | 48550 | 48550 | 48550 | 48550 | 7 |
| 478 | 20250120 | 103800 | 2527802200 | 48550 | 48550 | 48550 | 48550 | 20 |
| 479 | 20250120 | 103700 | 2526831200 | 48550 | 48550 | 48550 | 48550 | 1 |
| 480 | 20250120 | 103600 | 2526782650 | 48550 | 48550 | 48550 | 48550 | 12 |
| 481 | 20250120 | 103500 | 2526200050 | 48550 | 48550 | 48550 | 48550 | 1 |
| 482 | 20250120 | 103400 | 2526151500 | 48500 | 48500 | 48500 | 48500 | 141 |
| 483 | 20250120 | 103300 | 2519313000 | 48550 | 48550 | 48550 | 48500 | 231 |
| 484 | 20250120 | 103200 | 2508107200 | 48550 | 48600 | 48600 | 48550 | 1602 |
| 485 | 20250120 | 103100 | 2430327100 | 48550 | 48550 | 48550 | 48550 | 0 |
| 486 | 20250120 | 103000 | 2430327100 | 48550 | 48600 | 48750 | 48550 | 103 |
| 487 | 20250120 | 102900 | 2425324650 | 48600 | 48700 | 48700 | 48600 | 708 |
| 488 | 20250120 | 102800 | 2390901950 | 48750 | 48750 | 48750 | 48750 | 1 |
| 489 | 20250120 | 102700 | 2390853200 | 48750 | 48750 | 48750 | 48750 | 32 |
| 490 | 20250120 | 102600 | 2389293200 | 48700 | 48750 | 48750 | 48700 | 106 |
| 491 | 20250120 | 102500 | 2384130750 | 48750 | 48700 | 48750 | 48700 | 160 |
| 492 | 20250120 | 102400 | 2376336500 | 48650 | 48650 | 48700 | 48650 | 4 |
| 493 | 20250120 | 102300 | 2376141850 | 48700 | 48650 | 48700 | 48650 | 2 |
| 494 | 20250120 | 102200 | 2376044500 | 48700 | 48700 | 48700 | 48700 | 4 |
| 495 | 20250120 | 102100 | 2375849700 | 48650 | 48650 | 48650 | 48650 | 4 |
| 496 | 20250120 | 102000 | 2375655100 | 48650 | 48600 | 48650 | 48600 | 2 |
| 497 | 20250120 | 101900 | 2375557850 | 48650 | 48650 | 48650 | 48650 | 128 |
| 498 | 20250120 | 101800 | 2369330650 | 48600 | 48600 | 48600 | 48600 | 4 |
| 499 | 20250120 | 101700 | 2369136250 | 48600 | 48600 | 48600 | 48600 | 1 |
| 500 | 20250120 | 101600 | 2369087650 | 48600 | 48600 | 48600 | 48600 | 3 |
| 501 | 20250120 | 101500 | 2368941850 | 48550 | 48600 | 48600 | 48550 | 3 |
| 502 | 20250120 | 101400 | 2368796150 | 48600 | 48600 | 48600 | 48600 | 98 |
| 503 | 20250120 | 101300 | 2364033350 | 48650 | 48650 | 48650 | 48650 | 0 |
| 504 | 20250120 | 101200 | 2364033350 | 48650 | 48600 | 48650 | 48600 | 4 |
| 505 | 20250120 | 101100 | 2363838900 | 48650 | 48600 | 48650 | 48600 | 7 |
| 506 | 20250120 | 101000 | 2363498650 | 48650 | 48700 | 48700 | 48650 | 4 |
| 507 | 20250120 | 100900 | 2363303950 | 48650 | 48650 | 48750 | 48550 | 678 |
| 508 | 20250120 | 100800 | 2330350150 | 48750 | 48700 | 48750 | 48700 | 195 |
| 509 | 20250120 | 100700 | 2320853600 | 48750 | 48750 | 48750 | 48750 | 18 |
| 510 | 20250120 | 100600 | 2319976100 | 48750 | 48800 | 48900 | 48750 | 49 |
| 511 | 20250120 | 100500 | 2317584900 | 48800 | 48800 | 48800 | 48800 | 7 |
| 512 | 20250120 | 100400 | 2317243300 | 48900 | 48900 | 48900 | 48900 | 20 |
| 513 | 20250120 | 100300 | 2316265300 | 49000 | 48800 | 49000 | 48800 | 9 |
| 514 | 20250120 | 100200 | 2315825550 | 48850 | 48850 | 48900 | 48850 | 10 |
| 515 | 20250120 | 100100 | 2315337000 | 48900 | 48900 | 48900 | 48900 | 1 |
| 516 | 20250120 | 100000 | 2315288100 | 48850 | 48850 | 48900 | 48850 | 3 |
| 517 | 20250120 | 095900 | 2315141500 | 48900 | 48900 | 48900 | 48900 | 17 |
| 518 | 20250120 | 095800 | 2314310200 | 48900 | 48850 | 48900 | 48850 | 2 |
| 519 | 20250120 | 095700 | 2314212450 | 48850 | 48900 | 48900 | 48850 | 8 |
| 520 | 20250120 | 095600 | 2313821600 | 48800 | 48800 | 48800 | 48800 | 0 |
| 521 | 20250120 | 095500 | 2313821600 | 48800 | 48800 | 48800 | 48800 | 0 |
| 522 | 20250120 | 095400 | 2313821600 | 48800 | 48800 | 48800 | 48800 | 5 |
| 523 | 20250120 | 095300 | 2313577600 | 49000 | 48700 | 49000 | 48700 | 11 |
| 524 | 20250120 | 095200 | 2313039500 | 48750 | 48750 | 48750 | 48750 | 13 |
| 525 | 20250120 | 095100 | 2312405750 | 48750 | 48750 | 48750 | 48750 | 25 |
| 526 | 20250120 | 095000 | 2311187000 | 48800 | 48800 | 48800 | 48800 | 159 |
| 527 | 20250120 | 094900 | 2303427800 | 48800 | 48850 | 48850 | 48800 | 2 |
| 528 | 20250120 | 094800 | 2303330150 | 48850 | 48850 | 49000 | 48850 | 12 |
| 529 | 20250120 | 094700 | 2302743000 | 48850 | 48900 | 48950 | 48850 | 35 |
| 530 | 20250120 | 094600 | 2301033100 | 48900 | 49000 | 49000 | 48900 | 301 |
| 531 | 20250120 | 094500 | 2286299050 | 49000 | 48900 | 49000 | 48900 | 12 |
| 532 | 20250120 | 094400 | 2285711350 | 49000 | 48850 | 49000 | 48850 | 3 |
| 533 | 20250120 | 094300 | 2285564600 | 48950 | 48950 | 48950 | 48950 | 3 |
| 534 | 20250120 | 094200 | 2285417750 | 48950 | 48950 | 49000 | 48950 | 13 |
| 535 | 20250120 | 094100 | 2284781350 | 48950 | 49000 | 49000 | 48950 | 185 |
| 536 | 20250120 | 094000 | 2275716500 | 49150 | 49000 | 49150 | 49000 | 28 |
| 537 | 20250120 | 093900 | 2274344350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 538 | 20250120 | 093800 | 2274344350 | 49100 | 49100 | 49100 | 49050 | 299 |
| 539 | 20250120 | 093700 | 2259663500 | 49000 | 49000 | 49000 | 49000 | 221 |
| 540 | 20250120 | 093600 | 2248834500 | 49050 | 48950 | 49150 | 48950 | 174 |
| 541 | 20250120 | 093500 | 2240289850 | 48950 | 48900 | 48950 | 48900 | 4 |
| 542 | 20250120 | 093400 | 2240094100 | 49000 | 49000 | 49000 | 49000 | 1 |
| 543 | 20250120 | 093300 | 2240045100 | 48950 | 48950 | 48950 | 48950 | 0 |
| 544 | 20250120 | 093200 | 2240045100 | 48950 | 48950 | 48950 | 48900 | 51 |
| 545 | 20250120 | 093100 | 2237548700 | 48900 | 49000 | 49050 | 48800 | 485 |
| 546 | 20250120 | 093000 | 2213821950 | 49050 | 48700 | 49050 | 48700 | 372 |
| 547 | 20250120 | 092900 | 2195575900 | 49000 | 48750 | 49000 | 48700 | 260 |
| 548 | 20250120 | 092800 | 2182898950 | 48750 | 48650 | 48750 | 48650 | 228 |
| 549 | 20250120 | 092700 | 2171794150 | 48700 | 48600 | 48700 | 48600 | 628 |
| 550 | 20250120 | 092600 | 2141217300 | 48500 | 48550 | 48650 | 48500 | 145 |
| 551 | 20250120 | 092500 | 2134179000 | 48550 | 48650 | 48650 | 48500 | 821 |
| 552 | 20250120 | 092400 | 2094275300 | 48650 | 48700 | 48700 | 48650 | 56 |
| 553 | 20250120 | 092300 | 2091548350 | 48850 | 48950 | 48950 | 48700 | 184 |
| 554 | 20250120 | 092200 | 2082574000 | 48950 | 49350 | 49350 | 48950 | 308 |
| 555 | 20250120 | 092100 | 2067441150 | 49200 | 49100 | 49500 | 48800 | 3253 |
| 556 | 20250120 | 092000 | 1907042150 | 48850 | 48650 | 49150 | 48650 | 970 |
| 557 | 20250120 | 091900 | 1859644750 | 48650 | 48500 | 48950 | 48400 | 1752 |
| 558 | 20250120 | 091800 | 1774449950 | 48500 | 48200 | 48650 | 48000 | 1606 |
| 559 | 20250120 | 091700 | 1696840200 | 48000 | 47800 | 48000 | 47600 | 4521 |
| 560 | 20250120 | 091600 | 1480195250 | 47800 | 48000 | 48000 | 47700 | 3899 |
| 561 | 20250120 | 091500 | 1293436150 | 48050 | 48200 | 48200 | 48050 | 492 |
| 562 | 20250120 | 091400 | 1269790750 | 48200 | 48250 | 48300 | 48050 | 653 |
| 563 | 20250120 | 091300 | 1238369500 | 48300 | 48200 | 48500 | 48100 | 290 |
| 564 | 20250120 | 091200 | 1224372550 | 48200 | 48700 | 48700 | 48100 | 2886 |
| 565 | 20250120 | 091100 | 1084738650 | 48700 | 48900 | 48900 | 48600 | 363 |
| 566 | 20250120 | 091000 | 1067087750 | 48700 | 48650 | 48700 | 48550 | 794 |
| 567 | 20250120 | 090900 | 1028441150 | 48700 | 49050 | 49300 | 48700 | 490 |
| 568 | 20250120 | 090800 | 1004472850 | 49050 | 49350 | 49350 | 48750 | 4649 |
| 569 | 20250120 | 090700 | 775458600 | 49350 | 49650 | 49750 | 49350 | 12642 |
| 570 | 20250120 | 090600 | 149888750 | 49650 | 49700 | 49700 | 49650 | 817 |
| 571 | 20250120 | 090500 | 109285000 | 49700 | 49700 | 49800 | 49700 | 275 |
| 572 | 20250120 | 090400 | 95615300 | 49700 | 49700 | 49700 | 49700 | 0 |
| 573 | 20250120 | 090300 | 95615300 | 49700 | 49800 | 49800 | 49700 | 1138 |
| 574 | 20250120 | 090200 | 38997300 | 49800 | 49900 | 49900 | 49800 | 105 |
| 575 | 20250120 | 090100 | 33768200 | 49800 | 49800 | 49800 | 49750 | 627 |
| 576 | 20250120 | 090000 | 2543800 | 49800 | 49800 | 49950 | 49800 | 51 |