34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 193000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 8946 |
| 3 | 20250121 | 192900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20250121 | 192800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20250121 | 192700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20250121 | 192600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20250121 | 192500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20250121 | 192400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20250121 | 192300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20250121 | 192200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20250121 | 192100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20250121 | 192000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20250121 | 191900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20250121 | 191800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20250121 | 191700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20250121 | 191600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20250121 | 191500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20250121 | 191400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20250121 | 191300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20250121 | 191200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20250121 | 191100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20250121 | 191000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20250121 | 190900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20250121 | 190800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20250121 | 190700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20250121 | 190600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20250121 | 190500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20250121 | 190400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20250121 | 190300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20250121 | 190200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20250121 | 190100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20250121 | 190000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 8946 |
| 33 | 20250121 | 185900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20250121 | 185800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20250121 | 185700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20250121 | 185600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20250121 | 185500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20250121 | 185400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20250121 | 185300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20250121 | 185200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20250121 | 185100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20250121 | 185000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20250121 | 184900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20250121 | 184800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20250121 | 184700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20250121 | 184600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20250121 | 184500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20250121 | 184400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20250121 | 184300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20250121 | 184200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20250121 | 184100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20250121 | 184000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20250121 | 183900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20250121 | 183800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20250121 | 183700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20250121 | 183600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20250121 | 183500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20250121 | 183400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20250121 | 183300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20250121 | 183200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20250121 | 183100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20250121 | 183000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 8946 |
| 63 | 20250121 | 182900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20250121 | 182800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20250121 | 182700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20250121 | 182600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20250121 | 182500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20250121 | 182400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20250121 | 182300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20250121 | 182200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20250121 | 182100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20250121 | 182000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20250121 | 181900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20250121 | 181800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20250121 | 181700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20250121 | 181600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20250121 | 181500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20250121 | 181400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20250121 | 181300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20250121 | 181200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20250121 | 181100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20250121 | 181000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20250121 | 180900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20250121 | 180800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20250121 | 180700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20250121 | 180600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20250121 | 180500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20250121 | 180400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20250121 | 180300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20250121 | 180200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20250121 | 180100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20250121 | 180000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 8946 |
| 93 | 20250121 | 175900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20250121 | 175800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20250121 | 175700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20250121 | 175600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20250121 | 175500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20250121 | 175400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20250121 | 175300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20250121 | 175200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20250121 | 175100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20250121 | 175000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20250121 | 174900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20250121 | 174800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20250121 | 174700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20250121 | 174600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20250121 | 174500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20250121 | 174400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20250121 | 174300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20250121 | 174200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20250121 | 174100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20250121 | 174000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20250121 | 173900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20250121 | 173800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20250121 | 173700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20250121 | 173600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20250121 | 173500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20250121 | 173400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20250121 | 173300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20250121 | 173200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20250121 | 173100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20250121 | 173000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 8946 |
| 123 | 20250121 | 172900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20250121 | 172800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20250121 | 172700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20250121 | 172600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20250121 | 172500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20250121 | 172400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20250121 | 172300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20250121 | 172200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20250121 | 172100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20250121 | 172000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20250121 | 171900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20250121 | 171800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20250121 | 171700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20250121 | 171600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20250121 | 171500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20250121 | 171400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20250121 | 171300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20250121 | 171200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20250121 | 171100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20250121 | 171000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20250121 | 170900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20250121 | 170800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20250121 | 170700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20250121 | 170600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20250121 | 170500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20250121 | 170400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20250121 | 170300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20250121 | 170200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20250121 | 170100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20250121 | 170000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 8946 |
| 153 | 20250121 | 165900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20250121 | 165800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20250121 | 165700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20250121 | 165600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20250121 | 165500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20250121 | 165400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20250121 | 165300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20250121 | 165200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20250121 | 165100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20250121 | 165000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20250121 | 164900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20250121 | 164800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20250121 | 164700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20250121 | 164600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20250121 | 164500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20250121 | 164400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20250121 | 164300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20250121 | 164200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20250121 | 164100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20250121 | 164000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20250121 | 163900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20250121 | 163800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20250121 | 163700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20250121 | 163600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20250121 | 163500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20250121 | 163400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20250121 | 163300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20250121 | 163200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20250121 | 163100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20250121 | 163000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 8946 |
| 183 | 20250121 | 162900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20250121 | 162800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20250121 | 162700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20250121 | 162600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20250121 | 162500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20250121 | 162400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20250121 | 162300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20250121 | 162200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20250121 | 162100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20250121 | 162000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20250121 | 161900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20250121 | 161800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20250121 | 161700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20250121 | 161600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20250121 | 161500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20250121 | 161400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20250121 | 161300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20250121 | 161200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20250121 | 161100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20250121 | 161000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20250121 | 160900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20250121 | 160800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20250121 | 160700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20250121 | 160600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20250121 | 160500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20250121 | 160400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20250121 | 160300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20250121 | 160200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20250121 | 160100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20250121 | 160000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 8946 |
| 213 | 20250121 | 155900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20250121 | 155800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20250121 | 155700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20250121 | 155600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20250121 | 155500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20250121 | 155400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20250121 | 155300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 220 | 20250121 | 155200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 221 | 20250121 | 155100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 222 | 20250121 | 155000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 223 | 20250121 | 154900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20250121 | 154800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 225 | 20250121 | 154700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 226 | 20250121 | 154600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20250121 | 154500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20250121 | 154400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20250121 | 154300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20250121 | 154200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20250121 | 154100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20250121 | 154000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20250121 | 153900 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20250121 | 153800 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20250121 | 153700 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20250121 | 153600 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 237 | 20250121 | 153500 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 238 | 20250121 | 153400 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 239 | 20250121 | 153300 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 240 | 20250121 | 153200 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 241 | 20250121 | 153100 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 242 | 20250121 | 153000 | 17436928300 | 42500 | 42500 | 42500 | 42500 | 17892 |
| 243 | 20250121 | 152900 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20250121 | 152800 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20250121 | 152700 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20250121 | 152600 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20250121 | 152500 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20250121 | 152400 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20250121 | 152300 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20250121 | 152200 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20250121 | 152100 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20250121 | 152000 | 17056723300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20250121 | 151900 | 17056723300 | 42650 | 42700 | 42700 | 42600 | 1177 |
| 254 | 20250121 | 151800 | 17006542800 | 42700 | 42700 | 42700 | 42700 | 218 |
| 255 | 20250121 | 151700 | 16997234200 | 42700 | 42700 | 42700 | 42650 | 877 |
| 256 | 20250121 | 151600 | 16959787200 | 42650 | 42700 | 42700 | 42650 | 618 |
| 257 | 20250121 | 151500 | 16933402650 | 42700 | 42650 | 42700 | 42650 | 111 |
| 258 | 20250121 | 151400 | 16928663200 | 42700 | 42650 | 42700 | 42650 | 860 |
| 259 | 20250121 | 151300 | 16891952100 | 42700 | 42650 | 42700 | 42650 | 422 |
| 260 | 20250121 | 151200 | 16873945550 | 42650 | 42650 | 42650 | 42600 | 572 |
| 261 | 20250121 | 151100 | 16849567800 | 42600 | 42650 | 42650 | 42600 | 220 |
| 262 | 20250121 | 151000 | 16840187300 | 42650 | 42550 | 42650 | 42550 | 293 |
| 263 | 20250121 | 150900 | 16827695100 | 42550 | 42600 | 42650 | 42550 | 1108 |
| 264 | 20250121 | 150800 | 16780495600 | 42600 | 42650 | 42650 | 42550 | 807 |
| 265 | 20250121 | 150700 | 16746138300 | 42600 | 42650 | 42650 | 42600 | 1173 |
| 266 | 20250121 | 150600 | 16696155650 | 42650 | 42600 | 42650 | 42600 | 261 |
| 267 | 20250121 | 150500 | 16685029050 | 42650 | 42700 | 42700 | 42600 | 205 |
| 268 | 20250121 | 150400 | 16676288000 | 42700 | 42700 | 42700 | 42600 | 192 |
| 269 | 20250121 | 150300 | 16668098950 | 42700 | 42650 | 42700 | 42650 | 515 |
| 270 | 20250121 | 150200 | 16646120600 | 42650 | 42700 | 42700 | 42650 | 485 |
| 271 | 20250121 | 150100 | 16625428600 | 42700 | 42700 | 42700 | 42650 | 114 |
| 272 | 20250121 | 150000 | 16620561250 | 42700 | 42700 | 42700 | 42650 | 968 |
| 273 | 20250121 | 145900 | 16579227700 | 42700 | 42700 | 42750 | 42650 | 587 |
| 274 | 20250121 | 145800 | 16554161000 | 42700 | 42700 | 42700 | 42650 | 156 |
| 275 | 20250121 | 145700 | 16547500750 | 42650 | 42650 | 42650 | 42600 | 694 |
| 276 | 20250121 | 145600 | 16517902150 | 42650 | 42650 | 42650 | 42600 | 186 |
| 277 | 20250121 | 145500 | 16509976250 | 42650 | 42600 | 42650 | 42600 | 208 |
| 278 | 20250121 | 145400 | 16501109150 | 42650 | 42600 | 42650 | 42600 | 337 |
| 279 | 20250121 | 145300 | 16486751050 | 42650 | 42600 | 42650 | 42550 | 555 |
| 280 | 20250121 | 145200 | 16463097850 | 42550 | 42600 | 42650 | 42550 | 634 |
| 281 | 20250121 | 145100 | 16436098350 | 42600 | 42550 | 42600 | 42550 | 263 |
| 282 | 20250121 | 145000 | 16424900400 | 42550 | 42550 | 42600 | 42550 | 556 |
| 283 | 20250121 | 144900 | 16401228300 | 42550 | 42600 | 42600 | 42550 | 797 |
| 284 | 20250121 | 144800 | 16367309250 | 42550 | 42600 | 42650 | 42550 | 431 |
| 285 | 20250121 | 144700 | 16348949400 | 42650 | 42600 | 42650 | 42600 | 730 |
| 286 | 20250121 | 144600 | 16317837450 | 42600 | 42650 | 42650 | 42600 | 185 |
| 287 | 20250121 | 144500 | 16309954600 | 42650 | 42650 | 42650 | 42600 | 529 |
| 288 | 20250121 | 144400 | 16287408950 | 42600 | 42650 | 42650 | 42600 | 560 |
| 289 | 20250121 | 144300 | 16263533100 | 42600 | 42600 | 42650 | 42600 | 522 |
| 290 | 20250121 | 144200 | 16241290550 | 42600 | 42600 | 42650 | 42600 | 402 |
| 291 | 20250121 | 144100 | 16224159600 | 42600 | 42650 | 42650 | 42600 | 295 |
| 292 | 20250121 | 144000 | 16211585950 | 42650 | 42650 | 42650 | 42600 | 1384 |
| 293 | 20250121 | 143900 | 16152570700 | 42600 | 42600 | 42650 | 42600 | 257 |
| 294 | 20250121 | 143800 | 16141615800 | 42600 | 42650 | 42650 | 42600 | 459 |
| 295 | 20250121 | 143700 | 16122057700 | 42650 | 42600 | 42650 | 42600 | 378 |
| 296 | 20250121 | 143600 | 16105941900 | 42600 | 42600 | 42650 | 42600 | 367 |
| 297 | 20250121 | 143500 | 16090300850 | 42600 | 42550 | 42650 | 42550 | 497 |
| 298 | 20250121 | 143400 | 16069139550 | 42550 | 42600 | 42650 | 42550 | 364 |
| 299 | 20250121 | 143300 | 16053625100 | 42650 | 42650 | 42650 | 42600 | 2117 |
| 300 | 20250121 | 143200 | 15963437950 | 42600 | 42650 | 42650 | 42600 | 292 |
| 301 | 20250121 | 143100 | 15950993750 | 42650 | 42650 | 42700 | 42600 | 546 |
| 302 | 20250121 | 143000 | 15927702100 | 42650 | 42650 | 42700 | 42650 | 340 |
| 303 | 20250121 | 142900 | 15913191600 | 42650 | 42700 | 42700 | 42650 | 454 |
| 304 | 20250121 | 142800 | 15893822350 | 42700 | 42700 | 42700 | 42650 | 836 |
| 305 | 20250121 | 142700 | 15858160800 | 42650 | 42700 | 42750 | 42650 | 1326 |
| 306 | 20250121 | 142600 | 15801529450 | 42700 | 42750 | 42800 | 42700 | 1034 |
| 307 | 20250121 | 142500 | 15757328350 | 42750 | 42750 | 42750 | 42700 | 202 |
| 308 | 20250121 | 142400 | 15748698450 | 42750 | 42800 | 42800 | 42700 | 841 |
| 309 | 20250121 | 142300 | 15712760350 | 42800 | 42800 | 42800 | 42750 | 273 |
| 310 | 20250121 | 142200 | 15701078850 | 42750 | 42800 | 42800 | 42750 | 5830 |
| 311 | 20250121 | 142100 | 15451844450 | 42800 | 42750 | 42800 | 42750 | 306 |
| 312 | 20250121 | 142000 | 15438750550 | 42800 | 42850 | 42850 | 42750 | 2742 |
| 313 | 20250121 | 141900 | 15321442200 | 42800 | 42850 | 42850 | 42800 | 127 |
| 314 | 20250121 | 141800 | 15316003750 | 42850 | 42900 | 42900 | 42800 | 1370 |
| 315 | 20250121 | 141700 | 15257293500 | 42900 | 42850 | 42900 | 42850 | 261 |
| 316 | 20250121 | 141600 | 15246098750 | 42900 | 42900 | 42900 | 42850 | 182 |
| 317 | 20250121 | 141500 | 15238291900 | 42900 | 42850 | 42900 | 42850 | 294 |
| 318 | 20250121 | 141400 | 15225682450 | 42850 | 42900 | 42900 | 42850 | 233 |
| 319 | 20250121 | 141300 | 15215686850 | 42900 | 42850 | 42900 | 42850 | 402 |
| 320 | 20250121 | 141200 | 15198451000 | 42850 | 42900 | 42900 | 42800 | 1453 |
| 321 | 20250121 | 141100 | 15136186950 | 42900 | 42900 | 42900 | 42850 | 1172 |
| 322 | 20250121 | 141000 | 15085908200 | 42850 | 42900 | 42900 | 42850 | 194 |
| 323 | 20250121 | 140900 | 15077587200 | 42900 | 42900 | 42900 | 42850 | 185 |
| 324 | 20250121 | 140800 | 15069652950 | 42900 | 42850 | 42900 | 42850 | 130 |
| 325 | 20250121 | 140700 | 15064076450 | 42900 | 42900 | 42900 | 42850 | 418 |
| 326 | 20250121 | 140600 | 15046144350 | 42900 | 42950 | 42950 | 42900 | 124 |
| 327 | 20250121 | 140500 | 15040824050 | 42950 | 42950 | 42950 | 42900 | 290 |
| 328 | 20250121 | 140400 | 15028374050 | 42950 | 42950 | 42950 | 42900 | 391 |
| 329 | 20250121 | 140300 | 15011590700 | 42900 | 42950 | 42950 | 42900 | 228 |
| 330 | 20250121 | 140200 | 15001801850 | 42950 | 42950 | 42950 | 42900 | 211 |
| 331 | 20250121 | 140100 | 14992743350 | 42950 | 42950 | 42950 | 42900 | 304 |
| 332 | 20250121 | 140000 | 14979688050 | 42900 | 42950 | 42950 | 42900 | 146 |
| 333 | 20250121 | 135900 | 14973420050 | 42950 | 42900 | 42950 | 42900 | 239 |
| 334 | 20250121 | 135800 | 14963163100 | 42950 | 42950 | 42950 | 42900 | 169 |
| 335 | 20250121 | 135700 | 14955905150 | 42950 | 42900 | 42950 | 42850 | 527 |
| 336 | 20250121 | 135600 | 14933291350 | 42900 | 42900 | 42900 | 42850 | 84 |
| 337 | 20250121 | 135500 | 14929688200 | 42900 | 42850 | 42900 | 42850 | 171 |
| 338 | 20250121 | 135400 | 14922352900 | 42900 | 42900 | 42900 | 42850 | 398 |
| 339 | 20250121 | 135300 | 14905281500 | 42900 | 42900 | 42900 | 42850 | 269 |
| 340 | 20250121 | 135200 | 14893741800 | 42900 | 42950 | 42950 | 42850 | 389 |
| 341 | 20250121 | 135100 | 14877053000 | 42950 | 42900 | 42950 | 42850 | 1138 |
| 342 | 20250121 | 135000 | 14828234250 | 42900 | 42900 | 42900 | 42850 | 207 |
| 343 | 20250121 | 134900 | 14819354000 | 42900 | 42850 | 42900 | 42850 | 248 |
| 344 | 20250121 | 134800 | 14808716900 | 42800 | 42850 | 42850 | 42800 | 259 |
| 345 | 20250121 | 134700 | 14797620550 | 42850 | 42850 | 42850 | 42800 | 202 |
| 346 | 20250121 | 134600 | 14788967400 | 42800 | 42900 | 42900 | 42800 | 583 |
| 347 | 20250121 | 134500 | 14763980800 | 42900 | 42900 | 42900 | 42850 | 112 |
| 348 | 20250121 | 134400 | 14759177850 | 42900 | 42900 | 42900 | 42850 | 371 |
| 349 | 20250121 | 134300 | 14743267100 | 42900 | 42850 | 42900 | 42850 | 3087 |
| 350 | 20250121 | 134200 | 14610983700 | 42850 | 42850 | 42850 | 42800 | 315 |
| 351 | 20250121 | 134100 | 14597487850 | 42800 | 42850 | 42850 | 42800 | 278 |
| 352 | 20250121 | 134000 | 14585575950 | 42850 | 42800 | 42850 | 42800 | 73 |
| 353 | 20250121 | 133900 | 14582448750 | 42800 | 42850 | 42850 | 42800 | 188 |
| 354 | 20250121 | 133800 | 14574394250 | 42850 | 42800 | 42850 | 42750 | 301 |
| 355 | 20250121 | 133700 | 14561510700 | 42850 | 42850 | 42850 | 42800 | 400 |
| 356 | 20250121 | 133600 | 14544384100 | 42850 | 42850 | 42850 | 42800 | 228 |
| 357 | 20250121 | 133500 | 14534619850 | 42800 | 42800 | 42850 | 42800 | 586 |
| 358 | 20250121 | 133400 | 14509533600 | 42850 | 42850 | 42850 | 42800 | 517 |
| 359 | 20250121 | 133300 | 14487394300 | 42850 | 42850 | 42850 | 42800 | 1787 |
| 360 | 20250121 | 133200 | 14410821600 | 42900 | 42900 | 42900 | 42850 | 118 |
| 361 | 20250121 | 133100 | 14405760400 | 42900 | 42900 | 42900 | 42850 | 386 |
| 362 | 20250121 | 133000 | 14389202950 | 42900 | 42850 | 42900 | 42850 | 122 |
| 363 | 20250121 | 132900 | 14383972950 | 42900 | 42900 | 42900 | 42850 | 199 |
| 364 | 20250121 | 132800 | 14375435900 | 42900 | 42850 | 42900 | 42850 | 360 |
| 365 | 20250121 | 132700 | 14359995250 | 42900 | 42850 | 42900 | 42850 | 82 |
| 366 | 20250121 | 132600 | 14356477650 | 42900 | 42900 | 42900 | 42850 | 582 |
| 367 | 20250121 | 132500 | 14331514350 | 42950 | 43000 | 43000 | 42900 | 2023 |
| 368 | 20250121 | 132400 | 14244620500 | 43000 | 42950 | 43000 | 42950 | 514 |
| 369 | 20250121 | 132300 | 14222540950 | 43000 | 42950 | 43000 | 42950 | 219 |
| 370 | 20250121 | 132200 | 14213134500 | 42900 | 42950 | 42950 | 42850 | 840 |
| 371 | 20250121 | 132100 | 14177079300 | 42950 | 42900 | 43000 | 42850 | 623 |
| 372 | 20250121 | 132000 | 14150346700 | 42850 | 42900 | 42900 | 42850 | 132 |
| 373 | 20250121 | 131900 | 14144685500 | 42900 | 42900 | 42900 | 42850 | 261 |
| 374 | 20250121 | 131800 | 14133490500 | 42850 | 42900 | 42900 | 42850 | 289 |
| 375 | 20250121 | 131700 | 14121095250 | 42900 | 42950 | 42950 | 42850 | 2501 |
| 376 | 20250121 | 131600 | 14013763300 | 43000 | 43050 | 43050 | 42950 | 344 |
| 377 | 20250121 | 131500 | 13998972750 | 43000 | 43000 | 43050 | 43000 | 522 |
| 378 | 20250121 | 131400 | 13976526250 | 43000 | 42950 | 43000 | 42950 | 174 |
| 379 | 20250121 | 131300 | 13969049450 | 43000 | 43000 | 43000 | 42950 | 177 |
| 380 | 20250121 | 131200 | 13961440450 | 43000 | 43000 | 43000 | 42950 | 153 |
| 381 | 20250121 | 131100 | 13954861550 | 43000 | 43000 | 43000 | 42950 | 313 |
| 382 | 20250121 | 131000 | 13941405250 | 43000 | 43000 | 43000 | 42950 | 245 |
| 383 | 20250121 | 130900 | 13930875550 | 42950 | 43000 | 43000 | 42950 | 95 |
| 384 | 20250121 | 130800 | 13926790700 | 43000 | 43000 | 43000 | 42950 | 330 |
| 385 | 20250121 | 130700 | 13912601200 | 42950 | 43000 | 43050 | 42950 | 1427 |
| 386 | 20250121 | 130600 | 13851217500 | 43050 | 43050 | 43050 | 43000 | 480 |
| 387 | 20250121 | 130500 | 13830555650 | 43050 | 43000 | 43050 | 43000 | 553 |
| 388 | 20250121 | 130400 | 13806758250 | 43000 | 43050 | 43050 | 43000 | 204 |
| 389 | 20250121 | 130300 | 13797978250 | 43050 | 43050 | 43050 | 43000 | 306 |
| 390 | 20250121 | 130200 | 13784811850 | 43000 | 43000 | 43050 | 43000 | 2149 |
| 391 | 20250121 | 130100 | 13692403450 | 43000 | 42950 | 43000 | 42900 | 1565 |
| 392 | 20250121 | 130000 | 13625171500 | 42950 | 42950 | 42950 | 42950 | 630 |
| 393 | 20250121 | 125900 | 13598113000 | 42950 | 42900 | 42950 | 42900 | 314 |
| 394 | 20250121 | 125800 | 13584627350 | 42900 | 42950 | 42950 | 42900 | 678 |
| 395 | 20250121 | 125700 | 13555532150 | 42900 | 42900 | 42900 | 42850 | 1255 |
| 396 | 20250121 | 125600 | 13501694200 | 42900 | 42900 | 42900 | 42850 | 93 |
| 397 | 20250121 | 125500 | 13497705400 | 42900 | 42850 | 42900 | 42850 | 305 |
| 398 | 20250121 | 125400 | 13484621750 | 42900 | 42900 | 42900 | 42850 | 576 |
| 399 | 20250121 | 125300 | 13459938550 | 42900 | 42850 | 42900 | 42800 | 242 |
| 400 | 20250121 | 125200 | 13449568050 | 42850 | 42850 | 42850 | 42800 | 962 |
| 401 | 20250121 | 125100 | 13408347350 | 42800 | 42850 | 42850 | 42800 | 149 |
| 402 | 20250121 | 125000 | 13401962750 | 42850 | 42800 | 42850 | 42750 | 665 |
| 403 | 20250121 | 124900 | 13373500250 | 42850 | 42850 | 42850 | 42800 | 154 |
| 404 | 20250121 | 124800 | 13366902350 | 42850 | 42850 | 42850 | 42800 | 217 |
| 405 | 20250121 | 124700 | 13357604300 | 42850 | 42850 | 42850 | 42800 | 255 |
| 406 | 20250121 | 124600 | 13346679650 | 42850 | 42850 | 42850 | 42800 | 373 |
| 407 | 20250121 | 124500 | 13330696900 | 42850 | 42800 | 42850 | 42800 | 436 |
| 408 | 20250121 | 124400 | 13312025450 | 42850 | 42800 | 42850 | 42800 | 257 |
| 409 | 20250121 | 124300 | 13301018600 | 42800 | 42800 | 42850 | 42750 | 442 |
| 410 | 20250121 | 124200 | 13282100600 | 42800 | 42800 | 42800 | 42750 | 372 |
| 411 | 20250121 | 124100 | 13266179100 | 42800 | 42800 | 42800 | 42750 | 427 |
| 412 | 20250121 | 124000 | 13247917850 | 42800 | 42800 | 42800 | 42750 | 74 |
| 413 | 20250121 | 123900 | 13244751950 | 42750 | 42800 | 42800 | 42750 | 274 |
| 414 | 20250121 | 123800 | 13233030550 | 42800 | 42750 | 42800 | 42700 | 457 |
| 415 | 20250121 | 123700 | 13213484550 | 42750 | 42850 | 42850 | 42750 | 350 |
| 416 | 20250121 | 123600 | 13198509700 | 42800 | 42850 | 42850 | 42800 | 189 |
| 417 | 20250121 | 123500 | 13190415050 | 42850 | 42850 | 42850 | 42800 | 383 |
| 418 | 20250121 | 123400 | 13174005400 | 42850 | 42850 | 42850 | 42800 | 166 |
| 419 | 20250121 | 123300 | 13166893250 | 42800 | 42800 | 42850 | 42800 | 238 |
| 420 | 20250121 | 123200 | 13156704200 | 42800 | 42800 | 42850 | 42800 | 489 |
| 421 | 20250121 | 123100 | 13135774450 | 42800 | 42800 | 42800 | 42750 | 662 |
| 422 | 20250121 | 123000 | 13107442700 | 42800 | 42750 | 42800 | 42750 | 285 |
| 423 | 20250121 | 122900 | 13095255650 | 42750 | 42750 | 42750 | 42700 | 249 |
| 424 | 20250121 | 122800 | 13084612800 | 42700 | 42750 | 42750 | 42700 | 246 |
| 425 | 20250121 | 122700 | 13074105150 | 42750 | 42750 | 42750 | 42700 | 576 |
| 426 | 20250121 | 122600 | 13049484450 | 42750 | 42750 | 42750 | 42700 | 1171 |
| 427 | 20250121 | 122500 | 12999451400 | 42750 | 42750 | 42750 | 42700 | 1579 |
| 428 | 20250121 | 122400 | 12931964200 | 42750 | 42750 | 42750 | 42700 | 51 |
| 429 | 20250121 | 122300 | 12929784500 | 42700 | 42750 | 42750 | 42700 | 266 |
| 430 | 20250121 | 122200 | 12918419200 | 42700 | 42700 | 42700 | 42650 | 379 |
| 431 | 20250121 | 122100 | 12902240450 | 42700 | 42700 | 42700 | 42650 | 131 |
| 432 | 20250121 | 122000 | 12896646800 | 42700 | 42650 | 42700 | 42600 | 287 |
| 433 | 20250121 | 121900 | 12884401950 | 42700 | 42600 | 42700 | 42600 | 157 |
| 434 | 20250121 | 121800 | 12877708550 | 42600 | 42600 | 42650 | 42550 | 110 |
| 435 | 20250121 | 121700 | 12873021950 | 42600 | 42600 | 42650 | 42550 | 330 |
| 436 | 20250121 | 121600 | 12858959150 | 42600 | 42700 | 42700 | 42600 | 320 |
| 437 | 20250121 | 121500 | 12845321250 | 42600 | 42650 | 42650 | 42600 | 544 |
| 438 | 20250121 | 121400 | 12822132000 | 42600 | 42700 | 42700 | 42600 | 466 |
| 439 | 20250121 | 121300 | 12802270400 | 42700 | 42650 | 42700 | 42600 | 187 |
| 440 | 20250121 | 121200 | 12794291800 | 42700 | 42650 | 42700 | 42650 | 371 |
| 441 | 20250121 | 121100 | 12778454150 | 42700 | 42650 | 42700 | 42650 | 1628 |
| 442 | 20250121 | 121000 | 12709019500 | 42650 | 42600 | 42650 | 42550 | 136 |
| 443 | 20250121 | 120900 | 12703221500 | 42600 | 42600 | 42600 | 42550 | 464 |
| 444 | 20250121 | 120800 | 12683456100 | 42550 | 42600 | 42600 | 42550 | 66 |
| 445 | 20250121 | 120700 | 12680645400 | 42600 | 42600 | 42600 | 42550 | 211 |
| 446 | 20250121 | 120600 | 12671660300 | 42600 | 42650 | 42650 | 42550 | 211 |
| 447 | 20250121 | 120500 | 12662665250 | 42550 | 42600 | 42650 | 42550 | 240 |
| 448 | 20250121 | 120400 | 12652441850 | 42600 | 42600 | 42650 | 42600 | 142 |
| 449 | 20250121 | 120300 | 12646388850 | 42600 | 42550 | 42650 | 42550 | 86 |
| 450 | 20250121 | 120200 | 12642726050 | 42600 | 42600 | 42600 | 42550 | 271 |
| 451 | 20250121 | 120100 | 12631182150 | 42600 | 42600 | 42600 | 42550 | 169 |
| 452 | 20250121 | 120000 | 12623988250 | 42600 | 42550 | 42600 | 42550 | 581 |
| 453 | 20250121 | 115900 | 12599259350 | 42600 | 42600 | 42600 | 42550 | 271 |
| 454 | 20250121 | 115800 | 12587714800 | 42550 | 42600 | 42600 | 42550 | 84 |
| 455 | 20250121 | 115700 | 12584136500 | 42600 | 42550 | 42600 | 42550 | 167 |
| 456 | 20250121 | 115600 | 12577024050 | 42600 | 42550 | 42600 | 42550 | 249 |
| 457 | 20250121 | 115500 | 12566417500 | 42550 | 42600 | 42600 | 42550 | 124 |
| 458 | 20250121 | 115400 | 12561137550 | 42600 | 42600 | 42600 | 42550 | 246 |
| 459 | 20250121 | 115300 | 12550659750 | 42600 | 42550 | 42600 | 42550 | 62 |
| 460 | 20250121 | 115200 | 12548020500 | 42550 | 42550 | 42600 | 42500 | 402 |
| 461 | 20250121 | 115100 | 12530905700 | 42550 | 42450 | 42550 | 42450 | 151 |
| 462 | 20250121 | 115000 | 12524486050 | 42450 | 42550 | 42550 | 42450 | 68 |
| 463 | 20250121 | 114900 | 12521594050 | 42550 | 42550 | 42550 | 42450 | 311 |
| 464 | 20250121 | 114800 | 12508368300 | 42550 | 42500 | 42550 | 42450 | 115 |
| 465 | 20250121 | 114700 | 12503481250 | 42500 | 42500 | 42550 | 42500 | 320 |
| 466 | 20250121 | 114600 | 12489879500 | 42500 | 42550 | 42600 | 42500 | 350 |
| 467 | 20250121 | 114500 | 12474990650 | 42550 | 42500 | 42600 | 42500 | 112 |
| 468 | 20250121 | 114400 | 12470227100 | 42600 | 42550 | 42600 | 42500 | 232 |
| 469 | 20250121 | 114300 | 12460351500 | 42600 | 42600 | 42600 | 42550 | 163 |
| 470 | 20250121 | 114200 | 12453407800 | 42600 | 42600 | 42600 | 42550 | 90 |
| 471 | 20250121 | 114100 | 12449576050 | 42600 | 42550 | 42600 | 42550 | 432 |
| 472 | 20250121 | 114000 | 12431187450 | 42600 | 42550 | 42600 | 42550 | 56 |
| 473 | 20250121 | 113900 | 12428801900 | 42550 | 42550 | 42550 | 42500 | 804 |
| 474 | 20250121 | 113800 | 12394594200 | 42550 | 42550 | 42550 | 42500 | 369 |
| 475 | 20250121 | 113700 | 12378904850 | 42550 | 42500 | 42550 | 42500 | 162 |
| 476 | 20250121 | 113600 | 12372016150 | 42550 | 42550 | 42550 | 42500 | 281 |
| 477 | 20250121 | 113500 | 12360062100 | 42550 | 42550 | 42550 | 42500 | 153 |
| 478 | 20250121 | 113400 | 12353552150 | 42550 | 42500 | 42550 | 42500 | 523 |
| 479 | 20250121 | 113300 | 12331321100 | 42500 | 42450 | 42500 | 42400 | 1051 |
| 480 | 20250121 | 113200 | 12286682250 | 42450 | 42450 | 42500 | 42400 | 70 |
| 481 | 20250121 | 113100 | 12283711550 | 42450 | 42450 | 42500 | 42400 | 192 |
| 482 | 20250121 | 113000 | 12275556800 | 42400 | 42450 | 42500 | 42400 | 161 |
| 483 | 20250121 | 112900 | 12268722350 | 42450 | 42450 | 42500 | 42400 | 220 |
| 484 | 20250121 | 112800 | 12259383350 | 42400 | 42450 | 42450 | 42400 | 139 |
| 485 | 20250121 | 112700 | 12253485250 | 42450 | 42500 | 42550 | 42400 | 419 |
| 486 | 20250121 | 112600 | 12235704300 | 42450 | 42500 | 42500 | 42450 | 163 |
| 487 | 20250121 | 112500 | 12228777550 | 42450 | 42400 | 42500 | 42400 | 204 |
| 488 | 20250121 | 112400 | 12220117350 | 42450 | 42450 | 42500 | 42450 | 124 |
| 489 | 20250121 | 112300 | 12214851450 | 42500 | 42400 | 42500 | 42400 | 392 |
| 490 | 20250121 | 112200 | 12198211550 | 42400 | 42450 | 42450 | 42350 | 295 |
| 491 | 20250121 | 112100 | 12185698450 | 42450 | 42400 | 42450 | 42400 | 146 |
| 492 | 20250121 | 112000 | 12179503950 | 42350 | 42350 | 42350 | 42350 | 1012 |
| 493 | 20250121 | 111900 | 12136645750 | 42350 | 42300 | 42350 | 42300 | 326 |
| 494 | 20250121 | 111800 | 12122845750 | 42300 | 42300 | 42300 | 42250 | 130 |
| 495 | 20250121 | 111700 | 12117347950 | 42300 | 42300 | 42300 | 42250 | 142 |
| 496 | 20250121 | 111600 | 12111341400 | 42300 | 42300 | 42300 | 42250 | 584 |
| 497 | 20250121 | 111500 | 12086659200 | 42250 | 42300 | 42350 | 42250 | 160 |
| 498 | 20250121 | 111400 | 12079890300 | 42350 | 42400 | 42450 | 42250 | 1571 |
| 499 | 20250121 | 111300 | 12013325800 | 42350 | 42250 | 42350 | 42200 | 1706 |
| 500 | 20250121 | 111200 | 11941219450 | 42250 | 42300 | 42350 | 42200 | 3124 |
| 501 | 20250121 | 111100 | 11809206250 | 42350 | 42400 | 42400 | 42300 | 612 |
| 502 | 20250121 | 111000 | 11783274850 | 42400 | 42450 | 42450 | 42400 | 829 |
| 503 | 20250121 | 110900 | 11748113950 | 42400 | 42450 | 42450 | 42400 | 268 |
| 504 | 20250121 | 110800 | 11736740250 | 42400 | 42450 | 42450 | 42400 | 142 |
| 505 | 20250121 | 110700 | 11730712700 | 42400 | 42400 | 42450 | 42350 | 250 |
| 506 | 20250121 | 110600 | 11720108750 | 42350 | 42400 | 42450 | 42350 | 594 |
| 507 | 20250121 | 110500 | 11694931500 | 42400 | 42400 | 42450 | 42350 | 369 |
| 508 | 20250121 | 110400 | 11679281350 | 42350 | 42450 | 42450 | 42200 | 3146 |
| 509 | 20250121 | 110300 | 11546121700 | 42450 | 42450 | 42750 | 42400 | 1679 |
| 510 | 20250121 | 110200 | 11474673300 | 42700 | 42450 | 42700 | 42300 | 4571 |
| 511 | 20250121 | 110100 | 11280683050 | 42400 | 42400 | 42400 | 42300 | 2082 |
| 512 | 20250121 | 110000 | 11192507150 | 42400 | 42400 | 42400 | 42350 | 270 |
| 513 | 20250121 | 105900 | 11181059200 | 42400 | 42500 | 42500 | 42400 | 1326 |
| 514 | 20250121 | 105800 | 11124815200 | 42500 | 42550 | 42550 | 42450 | 170 |
| 515 | 20250121 | 105700 | 11117593400 | 42500 | 42500 | 42550 | 42450 | 988 |
| 516 | 20250121 | 105600 | 11075599600 | 42550 | 42550 | 42550 | 42550 | 653 |
| 517 | 20250121 | 105500 | 11047814450 | 42550 | 42500 | 42550 | 42500 | 166 |
| 518 | 20250121 | 105400 | 11040753150 | 42600 | 42550 | 42600 | 42550 | 103 |
| 519 | 20250121 | 105300 | 11036367350 | 42550 | 42600 | 42600 | 42500 | 339 |
| 520 | 20250121 | 105200 | 11021939650 | 42550 | 42500 | 42600 | 42500 | 239 |
| 521 | 20250121 | 105100 | 11011769750 | 42550 | 42550 | 42550 | 42500 | 678 |
| 522 | 20250121 | 105000 | 10982921050 | 42550 | 42500 | 42600 | 42500 | 838 |
| 523 | 20250121 | 104900 | 10947265550 | 42550 | 42500 | 42550 | 42500 | 199 |
| 524 | 20250121 | 104800 | 10938800200 | 42550 | 42400 | 42550 | 42400 | 1829 |
| 525 | 20250121 | 104700 | 10861159500 | 42400 | 42450 | 42500 | 42400 | 176 |
| 526 | 20250121 | 104600 | 10853686400 | 42500 | 42450 | 42500 | 42400 | 756 |
| 527 | 20250121 | 104500 | 10821586150 | 42450 | 42450 | 42450 | 42400 | 395 |
| 528 | 20250121 | 104400 | 10804818500 | 42450 | 42500 | 42500 | 42350 | 1747 |
| 529 | 20250121 | 104300 | 10730713350 | 42450 | 42450 | 42500 | 42450 | 481 |
| 530 | 20250121 | 104200 | 10710282550 | 42400 | 42400 | 42450 | 42400 | 694 |
| 531 | 20250121 | 104100 | 10680847400 | 42350 | 42350 | 42400 | 42350 | 560 |
| 532 | 20250121 | 104000 | 10657105450 | 42350 | 42400 | 42400 | 42300 | 375 |
| 533 | 20250121 | 103900 | 10641211850 | 42400 | 42400 | 42450 | 42350 | 651 |
| 534 | 20250121 | 103800 | 10613609050 | 42450 | 42350 | 42450 | 42350 | 788 |
| 535 | 20250121 | 103700 | 10580202700 | 42300 | 42400 | 42450 | 42300 | 1942 |
| 536 | 20250121 | 103600 | 10497888750 | 42400 | 42450 | 42500 | 42400 | 1034 |
| 537 | 20250121 | 103500 | 10453995500 | 42500 | 42450 | 42750 | 42400 | 1268 |
| 538 | 20250121 | 103400 | 10399979050 | 42450 | 42400 | 42450 | 42350 | 1329 |
| 539 | 20250121 | 103300 | 10343622850 | 42400 | 42300 | 42450 | 42300 | 1155 |
| 540 | 20250121 | 103200 | 10294690900 | 42300 | 42300 | 42300 | 42250 | 1462 |
| 541 | 20250121 | 103100 | 10232855750 | 42250 | 42250 | 42300 | 42250 | 519 |
| 542 | 20250121 | 103000 | 10210919900 | 42200 | 42200 | 42250 | 42200 | 2078 |
| 543 | 20250121 | 102900 | 10123216300 | 42200 | 42250 | 42250 | 42200 | 195 |
| 544 | 20250121 | 102800 | 10114983500 | 42200 | 42200 | 42250 | 42200 | 800 |
| 545 | 20250121 | 102700 | 10081219500 | 42200 | 42150 | 42250 | 42150 | 2362 |
| 546 | 20250121 | 102600 | 9981567200 | 42100 | 42150 | 42150 | 42100 | 602 |
| 547 | 20250121 | 102500 | 9956218100 | 42200 | 42150 | 42200 | 42150 | 2169 |
| 548 | 20250121 | 102400 | 9864788950 | 42200 | 42150 | 42200 | 42150 | 324 |
| 549 | 20250121 | 102300 | 9851116250 | 42200 | 42200 | 42200 | 42150 | 351 |
| 550 | 20250121 | 102200 | 9836306500 | 42200 | 42150 | 42200 | 42150 | 145 |
| 551 | 20250121 | 102100 | 9830189000 | 42200 | 42200 | 42200 | 42150 | 1199 |
| 552 | 20250121 | 102000 | 9779591250 | 42150 | 42100 | 42200 | 42100 | 541 |
| 553 | 20250121 | 101900 | 9756795850 | 42150 | 42150 | 42150 | 42050 | 3556 |
| 554 | 20250121 | 101800 | 9607134100 | 42150 | 42200 | 42200 | 42100 | 2189 |
| 555 | 20250121 | 101700 | 9514873450 | 42200 | 42150 | 42200 | 42150 | 947 |
| 556 | 20250121 | 101600 | 9474925100 | 42200 | 42250 | 42250 | 42150 | 333 |
| 557 | 20250121 | 101500 | 9460872750 | 42200 | 42250 | 42250 | 42200 | 572 |
| 558 | 20250121 | 101400 | 9436730150 | 42200 | 42250 | 42250 | 42200 | 1874 |
| 559 | 20250121 | 101300 | 9357622550 | 42250 | 42200 | 42250 | 42200 | 537 |
| 560 | 20250121 | 101200 | 9334958650 | 42200 | 42200 | 42200 | 42150 | 823 |
| 561 | 20250121 | 101100 | 9300231500 | 42200 | 42250 | 42350 | 42200 | 1050 |
| 562 | 20250121 | 101000 | 9255889700 | 42250 | 42200 | 42250 | 42150 | 352 |
| 563 | 20250121 | 100900 | 9241030150 | 42200 | 42350 | 42350 | 42200 | 1712 |
| 564 | 20250121 | 100800 | 9168732100 | 42350 | 42350 | 42350 | 42250 | 1489 |
| 565 | 20250121 | 100700 | 9105746400 | 42350 | 42300 | 42350 | 42200 | 594 |
| 566 | 20250121 | 100600 | 9080639050 | 42300 | 42300 | 42300 | 42250 | 516 |
| 567 | 20250121 | 100500 | 9058826650 | 42300 | 42350 | 42400 | 42300 | 787 |
| 568 | 20250121 | 100400 | 9025516650 | 42350 | 42300 | 42400 | 42250 | 1941 |
| 569 | 20250121 | 100300 | 8943382150 | 42300 | 42300 | 42400 | 42250 | 1513 |
| 570 | 20250121 | 100200 | 8879298650 | 42300 | 42200 | 42300 | 42200 | 891 |
| 571 | 20250121 | 100100 | 8841667800 | 42200 | 42250 | 42300 | 42150 | 748 |
| 572 | 20250121 | 100000 | 8810068650 | 42250 | 42250 | 42300 | 42100 | 2353 |
| 573 | 20250121 | 095900 | 8710798850 | 42250 | 42200 | 42250 | 42150 | 2152 |
| 574 | 20250121 | 095800 | 8620028700 | 42200 | 42300 | 42350 | 42200 | 2954 |
| 575 | 20250121 | 095700 | 8495267850 | 42300 | 42400 | 42450 | 42250 | 1340 |
| 576 | 20250121 | 095600 | 8438549950 | 42450 | 42400 | 42450 | 42300 | 1631 |
| 577 | 20250121 | 095500 | 8369494950 | 42400 | 42300 | 42450 | 42250 | 2421 |
| 578 | 20250121 | 095400 | 8266980500 | 42300 | 42250 | 42300 | 42250 | 1008 |
| 579 | 20250121 | 095300 | 8224365400 | 42300 | 42350 | 42350 | 42150 | 5728 |
| 580 | 20250121 | 095200 | 7982457000 | 42350 | 42450 | 42450 | 42300 | 1957 |
| 581 | 20250121 | 095100 | 7899556050 | 42450 | 42450 | 42450 | 42350 | 1600 |
| 582 | 20250121 | 095000 | 7831683100 | 42500 | 42350 | 42500 | 42300 | 1512 |
| 583 | 20250121 | 094900 | 7767595150 | 42350 | 42600 | 42600 | 42350 | 6434 |
| 584 | 20250121 | 094800 | 7494274100 | 42600 | 42600 | 42650 | 42550 | 3500 |
| 585 | 20250121 | 094700 | 7345191600 | 42600 | 42650 | 42700 | 42600 | 3113 |
| 586 | 20250121 | 094600 | 7212467850 | 42650 | 42750 | 42750 | 42650 | 2473 |
| 587 | 20250121 | 094500 | 7106862750 | 42750 | 42750 | 42800 | 42700 | 3139 |
| 588 | 20250121 | 094400 | 6972590050 | 42750 | 42750 | 42800 | 42750 | 733 |
| 589 | 20250121 | 094300 | 6941252800 | 42750 | 42750 | 42800 | 42750 | 874 |
| 590 | 20250121 | 094200 | 6903888700 | 42750 | 42750 | 42800 | 42750 | 409 |
| 591 | 20250121 | 094100 | 6886400850 | 42750 | 42750 | 42750 | 42750 | 1232 |
| 592 | 20250121 | 094000 | 6833732850 | 42750 | 42750 | 42750 | 42700 | 1860 |
| 593 | 20250121 | 093900 | 6754295700 | 42750 | 42750 | 42800 | 42750 | 909 |
| 594 | 20250121 | 093800 | 6715424800 | 42750 | 42700 | 42800 | 42700 | 751 |
| 595 | 20250121 | 093700 | 6683313900 | 42750 | 42800 | 42800 | 42700 | 5290 |
| 596 | 20250121 | 093600 | 6457193750 | 42800 | 42900 | 42900 | 42800 | 2084 |
| 597 | 20250121 | 093500 | 6367900550 | 42900 | 42900 | 42950 | 42900 | 782 |
| 598 | 20250121 | 093400 | 6334352700 | 42900 | 42850 | 42900 | 42850 | 604 |
| 599 | 20250121 | 093300 | 6308463650 | 42850 | 42850 | 42900 | 42800 | 504 |
| 600 | 20250121 | 093200 | 6286865250 | 42900 | 42900 | 42900 | 42850 | 928 |
| 601 | 20250121 | 093100 | 6247099450 | 42900 | 42850 | 42900 | 42800 | 1801 |
| 602 | 20250121 | 093000 | 6169970550 | 42850 | 42900 | 42900 | 42850 | 2721 |
| 603 | 20250121 | 092900 | 6053344600 | 42850 | 42900 | 42900 | 42850 | 821 |
| 604 | 20250121 | 092800 | 6018145700 | 42900 | 42900 | 42950 | 42900 | 1031 |
| 605 | 20250121 | 092700 | 5973900700 | 42900 | 42900 | 42950 | 42900 | 516 |
| 606 | 20250121 | 092600 | 5951743800 | 42900 | 43000 | 43000 | 42850 | 4160 |
| 607 | 20250121 | 092500 | 5773262300 | 43000 | 43050 | 43050 | 42900 | 7666 |
| 608 | 20250121 | 092400 | 5443917050 | 43100 | 43000 | 43100 | 43000 | 1176 |
| 609 | 20250121 | 092300 | 5393310450 | 43000 | 43050 | 43100 | 43000 | 5627 |
| 610 | 20250121 | 092200 | 5151248750 | 43100 | 43050 | 43100 | 43000 | 2808 |
| 611 | 20250121 | 092100 | 5030363250 | 43050 | 43050 | 43100 | 43050 | 2040 |
| 612 | 20250121 | 092000 | 4942494150 | 43050 | 43100 | 43150 | 43050 | 3184 |
| 613 | 20250121 | 091900 | 4805290050 | 43100 | 43100 | 43200 | 43100 | 1127 |
| 614 | 20250121 | 091800 | 4756665750 | 43100 | 43250 | 43250 | 43050 | 3741 |
| 615 | 20250121 | 091700 | 4595221200 | 43200 | 43300 | 43300 | 43200 | 2669 |
| 616 | 20250121 | 091600 | 4479785750 | 43300 | 43300 | 43350 | 43300 | 1969 |
| 617 | 20250121 | 091500 | 4394505750 | 43300 | 43450 | 43450 | 43300 | 4299 |
| 618 | 20250121 | 091400 | 4208158250 | 43500 | 43450 | 43500 | 43400 | 641 |
| 619 | 20250121 | 091300 | 4180302600 | 43450 | 43450 | 43500 | 43400 | 1020 |
| 620 | 20250121 | 091200 | 4135983850 | 43450 | 43450 | 43500 | 43400 | 1489 |
| 621 | 20250121 | 091100 | 4071307000 | 43450 | 43450 | 43450 | 43400 | 556 |
| 622 | 20250121 | 091000 | 4047155150 | 43450 | 43450 | 43450 | 43350 | 7805 |
| 623 | 20250121 | 090900 | 3708448000 | 43450 | 43400 | 43500 | 43350 | 3106 |
| 624 | 20250121 | 090800 | 3573614250 | 43400 | 43350 | 43400 | 43250 | 3124 |
| 625 | 20250121 | 090700 | 3438237200 | 43350 | 43550 | 43650 | 43350 | 11358 |
| 626 | 20250121 | 090600 | 2943942450 | 43500 | 43550 | 43550 | 43350 | 6385 |
| 627 | 20250121 | 090500 | 2666321050 | 43600 | 43800 | 43900 | 43550 | 7354 |
| 628 | 20250121 | 090400 | 2344749850 | 43800 | 43950 | 44000 | 43650 | 3468 |
| 629 | 20250121 | 090300 | 2192699000 | 43950 | 44050 | 44200 | 43950 | 7502 |
| 630 | 20250121 | 090200 | 1862302700 | 44050 | 43600 | 44150 | 43500 | 17941 |
| 631 | 20250121 | 090100 | 1074752700 | 43600 | 43700 | 43800 | 43500 | 5413 |
| 632 | 20250121 | 090000 | 838359900 | 43700 | 43700 | 43850 | 43500 | 17696 |