34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 193000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 7499 |
| 3 | 20250124 | 192900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20250124 | 192800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20250124 | 192700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20250124 | 192600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20250124 | 192500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20250124 | 192400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20250124 | 192300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20250124 | 192200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20250124 | 192100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20250124 | 192000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20250124 | 191900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20250124 | 191800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20250124 | 191700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20250124 | 191600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20250124 | 191500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20250124 | 191400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20250124 | 191300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20250124 | 191200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20250124 | 191100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20250124 | 191000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20250124 | 190900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20250124 | 190800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20250124 | 190700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20250124 | 190600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20250124 | 190500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20250124 | 190400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20250124 | 190300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20250124 | 190200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20250124 | 190100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20250124 | 190000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 7499 |
| 33 | 20250124 | 185900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20250124 | 185800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20250124 | 185700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20250124 | 185600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20250124 | 185500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20250124 | 185400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20250124 | 185300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20250124 | 185200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20250124 | 185100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20250124 | 185000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20250124 | 184900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20250124 | 184800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20250124 | 184700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20250124 | 184600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20250124 | 184500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20250124 | 184400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20250124 | 184300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20250124 | 184200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20250124 | 184100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20250124 | 184000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20250124 | 183900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20250124 | 183800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20250124 | 183700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20250124 | 183600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20250124 | 183500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20250124 | 183400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20250124 | 183300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20250124 | 183200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20250124 | 183100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20250124 | 183000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 7499 |
| 63 | 20250124 | 182900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20250124 | 182800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20250124 | 182700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20250124 | 182600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20250124 | 182500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20250124 | 182400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20250124 | 182300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20250124 | 182200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20250124 | 182100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20250124 | 182000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20250124 | 181900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20250124 | 181800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20250124 | 181700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20250124 | 181600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20250124 | 181500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20250124 | 181400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20250124 | 181300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20250124 | 181200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20250124 | 181100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20250124 | 181000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20250124 | 180900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20250124 | 180800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20250124 | 180700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20250124 | 180600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20250124 | 180500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20250124 | 180400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20250124 | 180300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20250124 | 180200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20250124 | 180100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20250124 | 180000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 7499 |
| 93 | 20250124 | 175900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20250124 | 175800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20250124 | 175700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20250124 | 175600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20250124 | 175500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20250124 | 175400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20250124 | 175300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20250124 | 175200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20250124 | 175100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20250124 | 175000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20250124 | 174900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20250124 | 174800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20250124 | 174700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20250124 | 174600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20250124 | 174500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20250124 | 174400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20250124 | 174300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20250124 | 174200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20250124 | 174100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20250124 | 174000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20250124 | 173900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20250124 | 173800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20250124 | 173700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20250124 | 173600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20250124 | 173500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20250124 | 173400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20250124 | 173300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20250124 | 173200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20250124 | 173100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20250124 | 173000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 7499 |
| 123 | 20250124 | 172900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20250124 | 172800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20250124 | 172700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20250124 | 172600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20250124 | 172500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20250124 | 172400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20250124 | 172300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20250124 | 172200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20250124 | 172100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20250124 | 172000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20250124 | 171900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20250124 | 171800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20250124 | 171700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20250124 | 171600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20250124 | 171500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20250124 | 171400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20250124 | 171300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20250124 | 171200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20250124 | 171100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20250124 | 171000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20250124 | 170900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20250124 | 170800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20250124 | 170700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20250124 | 170600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20250124 | 170500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20250124 | 170400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20250124 | 170300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20250124 | 170200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20250124 | 170100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20250124 | 170000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 7499 |
| 153 | 20250124 | 165900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20250124 | 165800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20250124 | 165700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20250124 | 165600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20250124 | 165500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20250124 | 165400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20250124 | 165300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20250124 | 165200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20250124 | 165100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20250124 | 165000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20250124 | 164900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20250124 | 164800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20250124 | 164700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20250124 | 164600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20250124 | 164500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20250124 | 164400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20250124 | 164300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20250124 | 164200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20250124 | 164100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20250124 | 164000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20250124 | 163900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20250124 | 163800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20250124 | 163700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20250124 | 163600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20250124 | 163500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20250124 | 163400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20250124 | 163300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20250124 | 163200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20250124 | 163100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20250124 | 163000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 7499 |
| 183 | 20250124 | 162900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20250124 | 162800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20250124 | 162700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20250124 | 162600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20250124 | 162500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20250124 | 162400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20250124 | 162300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20250124 | 162200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20250124 | 162100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20250124 | 162000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20250124 | 161900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20250124 | 161800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20250124 | 161700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20250124 | 161600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20250124 | 161500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20250124 | 161400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20250124 | 161300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20250124 | 161200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20250124 | 161100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20250124 | 161000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20250124 | 160900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20250124 | 160800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20250124 | 160700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20250124 | 160600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20250124 | 160500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20250124 | 160400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20250124 | 160300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20250124 | 160200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20250124 | 160100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20250124 | 160000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 7499 |
| 213 | 20250124 | 155900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20250124 | 155800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20250124 | 155700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20250124 | 155600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20250124 | 155500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20250124 | 155400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20250124 | 155300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20250124 | 155200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20250124 | 155100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20250124 | 155000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20250124 | 154900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20250124 | 154800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20250124 | 154700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20250124 | 154600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20250124 | 154500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20250124 | 154400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20250124 | 154300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20250124 | 154200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20250124 | 154100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20250124 | 154000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20250124 | 153900 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20250124 | 153800 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20250124 | 153700 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20250124 | 153600 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20250124 | 153500 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20250124 | 153400 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20250124 | 153300 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20250124 | 153200 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20250124 | 153100 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20250124 | 153000 | 21658476850 | 43100 | 43100 | 43100 | 43100 | 14998 |
| 243 | 20250124 | 152900 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 244 | 20250124 | 152800 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 245 | 20250124 | 152700 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 246 | 20250124 | 152600 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 247 | 20250124 | 152500 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 248 | 20250124 | 152400 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 249 | 20250124 | 152300 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 250 | 20250124 | 152200 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 251 | 20250124 | 152100 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 252 | 20250124 | 152000 | 21335269950 | 42950 | 42950 | 42950 | 42950 | 0 |
| 253 | 20250124 | 151900 | 21335269950 | 42950 | 42950 | 43050 | 42950 | 1595 |
| 254 | 20250124 | 151800 | 21266692500 | 43000 | 43000 | 43000 | 42950 | 479 |
| 255 | 20250124 | 151700 | 21246095650 | 43000 | 43050 | 43050 | 43000 | 276 |
| 256 | 20250124 | 151600 | 21234227400 | 43000 | 42950 | 43050 | 42950 | 709 |
| 257 | 20250124 | 151500 | 21203718250 | 43000 | 43000 | 43000 | 42950 | 637 |
| 258 | 20250124 | 151400 | 21176327300 | 43000 | 42950 | 43000 | 42950 | 1332 |
| 259 | 20250124 | 151300 | 21119057350 | 42950 | 43000 | 43050 | 42950 | 2523 |
| 260 | 20250124 | 151200 | 21010621300 | 43050 | 43000 | 43050 | 43000 | 765 |
| 261 | 20250124 | 151100 | 20977689950 | 43000 | 43000 | 43050 | 43000 | 217 |
| 262 | 20250124 | 151000 | 20968358850 | 43000 | 43050 | 43050 | 43000 | 1269 |
| 263 | 20250124 | 150900 | 20913743100 | 43050 | 43100 | 43100 | 43000 | 811 |
| 264 | 20250124 | 150800 | 20878837600 | 43050 | 43050 | 43100 | 43050 | 637 |
| 265 | 20250124 | 150700 | 20851385800 | 43050 | 43050 | 43100 | 43000 | 175 |
| 266 | 20250124 | 150600 | 20843852050 | 43050 | 43050 | 43050 | 43000 | 2290 |
| 267 | 20250124 | 150500 | 20745268850 | 43000 | 43000 | 43050 | 43000 | 138 |
| 268 | 20250124 | 150400 | 20739330650 | 43050 | 43050 | 43050 | 43000 | 665 |
| 269 | 20250124 | 150300 | 20710704850 | 43050 | 43000 | 43050 | 43000 | 711 |
| 270 | 20250124 | 150200 | 20680104250 | 43000 | 43000 | 43050 | 43000 | 27 |
| 271 | 20250124 | 150100 | 20678942250 | 43050 | 43000 | 43050 | 43000 | 740 |
| 272 | 20250124 | 150000 | 20647089600 | 43000 | 43000 | 43100 | 43000 | 115 |
| 273 | 20250124 | 145900 | 20642137500 | 43100 | 43000 | 43100 | 43000 | 654 |
| 274 | 20250124 | 145800 | 20613982400 | 43050 | 43050 | 43100 | 43000 | 82 |
| 275 | 20250124 | 145700 | 20610452300 | 43050 | 43000 | 43100 | 43000 | 629 |
| 276 | 20250124 | 145600 | 20583374900 | 43000 | 43000 | 43050 | 43000 | 2648 |
| 277 | 20250124 | 145500 | 20469510100 | 43000 | 43050 | 43100 | 43000 | 1875 |
| 278 | 20250124 | 145400 | 20388759350 | 43100 | 43100 | 43100 | 43050 | 161 |
| 279 | 20250124 | 145300 | 20381821400 | 43100 | 43100 | 43100 | 43050 | 874 |
| 280 | 20250124 | 145200 | 20344152250 | 43050 | 43100 | 43100 | 43050 | 264 |
| 281 | 20250124 | 145100 | 20332784200 | 43100 | 43100 | 43100 | 43050 | 615 |
| 282 | 20250124 | 145000 | 20306279150 | 43050 | 43050 | 43100 | 43050 | 87 |
| 283 | 20250124 | 144900 | 20302533400 | 43050 | 43050 | 43100 | 43050 | 223 |
| 284 | 20250124 | 144800 | 20292932850 | 43050 | 43000 | 43050 | 43000 | 223 |
| 285 | 20250124 | 144700 | 20283335900 | 43050 | 43050 | 43100 | 43000 | 1155 |
| 286 | 20250124 | 144600 | 20233613900 | 43000 | 43100 | 43150 | 43000 | 1545 |
| 287 | 20250124 | 144500 | 20167082750 | 43100 | 43050 | 43150 | 43050 | 379 |
| 288 | 20250124 | 144400 | 20150743200 | 43100 | 43100 | 43150 | 43100 | 1402 |
| 289 | 20250124 | 144300 | 20090283850 | 43100 | 43150 | 43150 | 43100 | 158 |
| 290 | 20250124 | 144200 | 20083466500 | 43150 | 43100 | 43150 | 43050 | 1005 |
| 291 | 20250124 | 144100 | 20040150750 | 43100 | 43050 | 43100 | 43050 | 796 |
| 292 | 20250124 | 144000 | 20005844400 | 43050 | 43100 | 43100 | 43050 | 875 |
| 293 | 20250124 | 143900 | 19968136200 | 43100 | 43050 | 43100 | 43050 | 50 |
| 294 | 20250124 | 143800 | 19965983000 | 43100 | 43100 | 43100 | 43050 | 526 |
| 295 | 20250124 | 143700 | 19943313500 | 43050 | 43100 | 43100 | 43050 | 95 |
| 296 | 20250124 | 143600 | 19939223450 | 43050 | 43050 | 43100 | 43050 | 836 |
| 297 | 20250124 | 143500 | 19903196300 | 43050 | 43100 | 43100 | 43050 | 210 |
| 298 | 20250124 | 143400 | 19894155400 | 43050 | 43100 | 43100 | 43050 | 484 |
| 299 | 20250124 | 143300 | 19873297750 | 43050 | 43050 | 43100 | 43050 | 105 |
| 300 | 20250124 | 143200 | 19868776900 | 43050 | 43050 | 43100 | 43050 | 212 |
| 301 | 20250124 | 143100 | 19859645800 | 43100 | 43050 | 43100 | 43050 | 879 |
| 302 | 20250124 | 143000 | 19821761700 | 43050 | 43050 | 43100 | 43050 | 36 |
| 303 | 20250124 | 142900 | 19820211550 | 43050 | 43100 | 43100 | 43050 | 436 |
| 304 | 20250124 | 142800 | 19801420750 | 43050 | 43050 | 43100 | 43050 | 347 |
| 305 | 20250124 | 142700 | 19786481100 | 43100 | 43150 | 43200 | 43050 | 2507 |
| 306 | 20250124 | 142600 | 19678330550 | 43150 | 43150 | 43200 | 43150 | 354 |
| 307 | 20250124 | 142500 | 19663045900 | 43200 | 43150 | 43200 | 43150 | 681 |
| 308 | 20250124 | 142400 | 19633632300 | 43150 | 43150 | 43200 | 43150 | 129 |
| 309 | 20250124 | 142300 | 19628065350 | 43150 | 43150 | 43200 | 43100 | 330 |
| 310 | 20250124 | 142200 | 19613826050 | 43100 | 43100 | 43150 | 43100 | 177 |
| 311 | 20250124 | 142100 | 19606191000 | 43150 | 43150 | 43150 | 43100 | 538 |
| 312 | 20250124 | 142000 | 19582977150 | 43100 | 43150 | 43150 | 43100 | 400 |
| 313 | 20250124 | 141900 | 19565720950 | 43150 | 43100 | 43150 | 43050 | 93 |
| 314 | 20250124 | 141800 | 19561712000 | 43100 | 43050 | 43100 | 43000 | 779 |
| 315 | 20250124 | 141700 | 19528151850 | 43050 | 43000 | 43150 | 42950 | 3151 |
| 316 | 20250124 | 141600 | 19392556750 | 42950 | 43000 | 43050 | 42950 | 2949 |
| 317 | 20250124 | 141500 | 19265751200 | 43000 | 43000 | 43050 | 43000 | 39 |
| 318 | 20250124 | 141400 | 19264073900 | 43000 | 43050 | 43050 | 43000 | 806 |
| 319 | 20250124 | 141300 | 19229378100 | 43000 | 43050 | 43050 | 43000 | 589 |
| 320 | 20250124 | 141200 | 19204024150 | 43100 | 43100 | 43100 | 43050 | 457 |
| 321 | 20250124 | 141100 | 19184329150 | 43050 | 43100 | 43150 | 43050 | 376 |
| 322 | 20250124 | 141000 | 19168123750 | 43100 | 43150 | 43150 | 43100 | 1482 |
| 323 | 20250124 | 140900 | 19104199950 | 43100 | 43150 | 43150 | 43100 | 1556 |
| 324 | 20250124 | 140800 | 19037060900 | 43150 | 43150 | 43200 | 43100 | 749 |
| 325 | 20250124 | 140700 | 19004719600 | 43150 | 43150 | 43200 | 43100 | 166 |
| 326 | 20250124 | 140600 | 18997556850 | 43100 | 43100 | 43200 | 43100 | 924 |
| 327 | 20250124 | 140500 | 18957687200 | 43100 | 43050 | 43150 | 43050 | 925 |
| 328 | 20250124 | 140400 | 18917818550 | 43050 | 43100 | 43100 | 43050 | 1087 |
| 329 | 20250124 | 140300 | 18870971250 | 43100 | 43100 | 43150 | 43050 | 384 |
| 330 | 20250124 | 140200 | 18854427550 | 43100 | 43100 | 43150 | 43100 | 954 |
| 331 | 20250124 | 140100 | 18813309850 | 43100 | 43050 | 43100 | 43050 | 79 |
| 332 | 20250124 | 140000 | 18809908200 | 43050 | 43150 | 43200 | 43050 | 492 |
| 333 | 20250124 | 135900 | 18788683800 | 43000 | 43250 | 43250 | 43000 | 7567 |
| 334 | 20250124 | 135800 | 18463100950 | 43200 | 43250 | 43250 | 43200 | 421 |
| 335 | 20250124 | 135700 | 18444904900 | 43200 | 43250 | 43250 | 43100 | 1498 |
| 336 | 20250124 | 135600 | 18380222150 | 43200 | 43250 | 43250 | 43100 | 3183 |
| 337 | 20250124 | 135500 | 18242864550 | 43300 | 43250 | 43300 | 43250 | 629 |
| 338 | 20250124 | 135400 | 18215636450 | 43250 | 43250 | 43300 | 43250 | 169 |
| 339 | 20250124 | 135300 | 18208327000 | 43300 | 43250 | 43300 | 43250 | 791 |
| 340 | 20250124 | 135200 | 18174079350 | 43250 | 43250 | 43300 | 43250 | 102 |
| 341 | 20250124 | 135100 | 18169667550 | 43300 | 43200 | 43300 | 43200 | 1404 |
| 342 | 20250124 | 135000 | 18108878300 | 43250 | 43200 | 43250 | 43200 | 150 |
| 343 | 20250124 | 134900 | 18102397950 | 43200 | 43250 | 43300 | 43200 | 1092 |
| 344 | 20250124 | 134800 | 18055170450 | 43250 | 43250 | 43300 | 43250 | 242 |
| 345 | 20250124 | 134700 | 18044703600 | 43300 | 43300 | 43300 | 43250 | 1003 |
| 346 | 20250124 | 134600 | 18001295550 | 43250 | 43200 | 43250 | 43200 | 300 |
| 347 | 20250124 | 134500 | 17988320900 | 43200 | 43200 | 43300 | 43200 | 1361 |
| 348 | 20250124 | 134400 | 17929483350 | 43200 | 43250 | 43250 | 43200 | 30 |
| 349 | 20250124 | 134300 | 17928186500 | 43200 | 43200 | 43300 | 43200 | 365 |
| 350 | 20250124 | 134200 | 17912405550 | 43250 | 43200 | 43250 | 43200 | 515 |
| 351 | 20250124 | 134100 | 17890135950 | 43250 | 43250 | 43300 | 43200 | 173 |
| 352 | 20250124 | 134000 | 17882649050 | 43250 | 43250 | 43250 | 43200 | 1163 |
| 353 | 20250124 | 133900 | 17832356800 | 43250 | 43250 | 43300 | 43250 | 80 |
| 354 | 20250124 | 133800 | 17828895300 | 43250 | 43200 | 43300 | 43200 | 856 |
| 355 | 20250124 | 133700 | 17791840600 | 43200 | 43250 | 43300 | 43200 | 1078 |
| 356 | 20250124 | 133600 | 17745225100 | 43250 | 43200 | 43300 | 43200 | 48 |
| 357 | 20250124 | 133500 | 17743149550 | 43200 | 43300 | 43300 | 43200 | 1113 |
| 358 | 20250124 | 133400 | 17694980500 | 43250 | 43300 | 43300 | 43250 | 538 |
| 359 | 20250124 | 133300 | 17671689750 | 43250 | 43250 | 43300 | 43250 | 1033 |
| 360 | 20250124 | 133200 | 17626979250 | 43200 | 43150 | 43250 | 43150 | 799 |
| 361 | 20250124 | 133100 | 17592463800 | 43150 | 43050 | 43200 | 43050 | 3555 |
| 362 | 20250124 | 133000 | 17439214300 | 43000 | 43100 | 43100 | 42950 | 2246 |
| 363 | 20250124 | 132900 | 17342546450 | 43050 | 43050 | 43100 | 43050 | 210 |
| 364 | 20250124 | 132800 | 17333505250 | 43100 | 43050 | 43100 | 43000 | 1944 |
| 365 | 20250124 | 132700 | 17249818550 | 43000 | 43000 | 43050 | 42950 | 975 |
| 366 | 20250124 | 132600 | 17207893800 | 43050 | 43000 | 43050 | 43000 | 267 |
| 367 | 20250124 | 132500 | 17196412450 | 43000 | 43000 | 43050 | 42950 | 1449 |
| 368 | 20250124 | 132400 | 17134082750 | 43000 | 42900 | 43000 | 42900 | 621 |
| 369 | 20250124 | 132300 | 17107401750 | 42950 | 42900 | 43000 | 42900 | 2131 |
| 370 | 20250124 | 132200 | 17015889400 | 42950 | 42850 | 42950 | 42850 | 4629 |
| 371 | 20250124 | 132100 | 16817518750 | 42900 | 43000 | 43000 | 42900 | 1828 |
| 372 | 20250124 | 132000 | 16739067000 | 42950 | 43000 | 43000 | 42900 | 1651 |
| 373 | 20250124 | 131900 | 16668157950 | 42950 | 43000 | 43000 | 42950 | 2318 |
| 374 | 20250124 | 131800 | 16568516250 | 43000 | 43100 | 43150 | 43000 | 900 |
| 375 | 20250124 | 131700 | 16529789700 | 43150 | 43050 | 43150 | 43050 | 677 |
| 376 | 20250124 | 131600 | 16500613850 | 43050 | 43100 | 43100 | 43050 | 1330 |
| 377 | 20250124 | 131500 | 16443321000 | 43100 | 43050 | 43150 | 43050 | 428 |
| 378 | 20250124 | 131400 | 16424874150 | 43050 | 43100 | 43150 | 43050 | 1585 |
| 379 | 20250124 | 131300 | 16356520800 | 43050 | 43150 | 43200 | 43050 | 828 |
| 380 | 20250124 | 131200 | 16320798650 | 43150 | 43150 | 43200 | 43100 | 1080 |
| 381 | 20250124 | 131100 | 16274219600 | 43150 | 43250 | 43250 | 43150 | 817 |
| 382 | 20250124 | 131000 | 16238895350 | 43250 | 43200 | 43350 | 43200 | 2731 |
| 383 | 20250124 | 130900 | 16120812300 | 43150 | 43250 | 43250 | 43150 | 1235 |
| 384 | 20250124 | 130800 | 16067471600 | 43250 | 43350 | 43400 | 43250 | 1060 |
| 385 | 20250124 | 130700 | 16021572000 | 43350 | 43300 | 43350 | 43300 | 1062 |
| 386 | 20250124 | 130600 | 15975560350 | 43300 | 43350 | 43350 | 43300 | 324 |
| 387 | 20250124 | 130500 | 15961515300 | 43400 | 43350 | 43400 | 43250 | 596 |
| 388 | 20250124 | 130400 | 15935695200 | 43350 | 43400 | 43400 | 43350 | 249 |
| 389 | 20250124 | 130300 | 15924900650 | 43400 | 43350 | 43450 | 43350 | 1401 |
| 390 | 20250124 | 130200 | 15864107150 | 43350 | 43400 | 43400 | 43300 | 2905 |
| 391 | 20250124 | 130100 | 15738270150 | 43400 | 43400 | 43450 | 43400 | 287 |
| 392 | 20250124 | 130000 | 15725814250 | 43400 | 43400 | 43450 | 43350 | 819 |
| 393 | 20250124 | 125900 | 15690294000 | 43400 | 43450 | 43450 | 43350 | 941 |
| 394 | 20250124 | 125800 | 15649468150 | 43400 | 43400 | 43450 | 43400 | 183 |
| 395 | 20250124 | 125700 | 15641525550 | 43400 | 43450 | 43450 | 43400 | 108 |
| 396 | 20250124 | 125600 | 15636834350 | 43450 | 43500 | 43500 | 43450 | 41 |
| 397 | 20250124 | 125500 | 15635051850 | 43500 | 43400 | 43500 | 43400 | 1400 |
| 398 | 20250124 | 125400 | 15574277000 | 43400 | 43450 | 43500 | 43400 | 303 |
| 399 | 20250124 | 125300 | 15561119750 | 43450 | 43450 | 43550 | 43450 | 4103 |
| 400 | 20250124 | 125200 | 15382778700 | 43450 | 43350 | 43500 | 43350 | 1889 |
| 401 | 20250124 | 125100 | 15300724100 | 43400 | 43450 | 43450 | 43400 | 85 |
| 402 | 20250124 | 125000 | 15297032750 | 43500 | 43500 | 43500 | 43400 | 1125 |
| 403 | 20250124 | 124900 | 15248170100 | 43500 | 43500 | 43500 | 43450 | 1168 |
| 404 | 20250124 | 124800 | 15197382150 | 43500 | 43350 | 43500 | 43350 | 1839 |
| 405 | 20250124 | 124700 | 15117494300 | 43350 | 43350 | 43400 | 43350 | 573 |
| 406 | 20250124 | 124600 | 15092651100 | 43450 | 43450 | 43450 | 43400 | 1305 |
| 407 | 20250124 | 124500 | 15035986900 | 43450 | 43450 | 43450 | 43400 | 1265 |
| 408 | 20250124 | 124400 | 14981040650 | 43450 | 43500 | 43500 | 43450 | 117 |
| 409 | 20250124 | 124300 | 14975956650 | 43500 | 43600 | 43600 | 43450 | 1326 |
| 410 | 20250124 | 124200 | 14918259250 | 43600 | 43650 | 43650 | 43550 | 903 |
| 411 | 20250124 | 124100 | 14878865100 | 43700 | 43600 | 43750 | 43600 | 10937 |
| 412 | 20250124 | 124000 | 14401387400 | 43550 | 43550 | 43600 | 43550 | 503 |
| 413 | 20250124 | 123900 | 14379461400 | 43550 | 43550 | 43600 | 43500 | 6047 |
| 414 | 20250124 | 123800 | 14115946750 | 43550 | 43550 | 43550 | 43500 | 628 |
| 415 | 20250124 | 123700 | 14088599800 | 43550 | 43450 | 43600 | 43400 | 3180 |
| 416 | 20250124 | 123600 | 13950271350 | 43400 | 43450 | 43500 | 43400 | 2063 |
| 417 | 20250124 | 123500 | 13860684950 | 43450 | 43350 | 43500 | 43350 | 4746 |
| 418 | 20250124 | 123400 | 13654615100 | 43400 | 43400 | 43400 | 43350 | 679 |
| 419 | 20250124 | 123300 | 13625172200 | 43400 | 43450 | 43450 | 43350 | 2452 |
| 420 | 20250124 | 123200 | 13518703650 | 43450 | 43550 | 43550 | 43450 | 1120 |
| 421 | 20250124 | 123100 | 13469965550 | 43550 | 43550 | 43600 | 43550 | 1012 |
| 422 | 20250124 | 123000 | 13425888200 | 43550 | 43550 | 43600 | 43550 | 932 |
| 423 | 20250124 | 122900 | 13385282800 | 43550 | 43600 | 43600 | 43550 | 598 |
| 424 | 20250124 | 122800 | 13359230750 | 43550 | 43550 | 43600 | 43550 | 2026 |
| 425 | 20250124 | 122700 | 13270989950 | 43550 | 43600 | 43650 | 43550 | 1029 |
| 426 | 20250124 | 122600 | 13226128450 | 43600 | 43600 | 43650 | 43600 | 3200 |
| 427 | 20250124 | 122500 | 13086601100 | 43600 | 43550 | 43650 | 43500 | 4590 |
| 428 | 20250124 | 122400 | 12886547550 | 43550 | 43300 | 43550 | 43300 | 12713 |
| 429 | 20250124 | 122300 | 12334153050 | 43300 | 43350 | 43350 | 43300 | 820 |
| 430 | 20250124 | 122200 | 12298643800 | 43300 | 43350 | 43350 | 43300 | 340 |
| 431 | 20250124 | 122100 | 12283915700 | 43350 | 43350 | 43400 | 43350 | 797 |
| 432 | 20250124 | 122000 | 12249361950 | 43350 | 43200 | 43350 | 43200 | 6923 |
| 433 | 20250124 | 121900 | 11949600200 | 43200 | 43200 | 43250 | 43200 | 240 |
| 434 | 20250124 | 121800 | 11939223550 | 43200 | 43250 | 43250 | 43200 | 400 |
| 435 | 20250124 | 121700 | 11921925550 | 43200 | 43350 | 43350 | 43200 | 1606 |
| 436 | 20250124 | 121600 | 11852471150 | 43350 | 43300 | 43350 | 43200 | 3475 |
| 437 | 20250124 | 121500 | 11702061050 | 43250 | 43250 | 43300 | 43250 | 2665 |
| 438 | 20250124 | 121400 | 11586677800 | 43250 | 43050 | 43300 | 43050 | 13331 |
| 439 | 20250124 | 121300 | 11010817250 | 43050 | 43100 | 43100 | 43050 | 156 |
| 440 | 20250124 | 121200 | 11004094450 | 43100 | 43150 | 43150 | 43050 | 1263 |
| 441 | 20250124 | 121100 | 10949660950 | 43100 | 43050 | 43150 | 43050 | 5271 |
| 442 | 20250124 | 121000 | 10722677100 | 43100 | 43150 | 43150 | 43050 | 999 |
| 443 | 20250124 | 120900 | 10679619200 | 43150 | 43100 | 43150 | 43100 | 269 |
| 444 | 20250124 | 120800 | 10668015400 | 43100 | 43000 | 43100 | 42950 | 6204 |
| 445 | 20250124 | 120700 | 10400981200 | 42950 | 43000 | 43000 | 42950 | 203 |
| 446 | 20250124 | 120600 | 10392255400 | 42950 | 43000 | 43000 | 42950 | 169 |
| 447 | 20250124 | 120500 | 10384992050 | 42950 | 43000 | 43000 | 42950 | 120 |
| 448 | 20250124 | 120400 | 10379832850 | 43000 | 43050 | 43050 | 43000 | 1043 |
| 449 | 20250124 | 120300 | 10334980850 | 43000 | 43050 | 43050 | 43000 | 384 |
| 450 | 20250124 | 120200 | 10318466950 | 43000 | 43000 | 43050 | 42950 | 8288 |
| 451 | 20250124 | 120100 | 9962082900 | 43000 | 42900 | 43000 | 42900 | 917 |
| 452 | 20250124 | 120000 | 9922701350 | 42950 | 42900 | 42950 | 42850 | 2383 |
| 453 | 20250124 | 115900 | 9820394850 | 42850 | 42900 | 42900 | 42850 | 169 |
| 454 | 20250124 | 115800 | 9813148250 | 42850 | 42900 | 42900 | 42850 | 155 |
| 455 | 20250124 | 115700 | 9806505500 | 42850 | 42850 | 42900 | 42850 | 1845 |
| 456 | 20250124 | 115600 | 9727379200 | 42900 | 42850 | 42900 | 42850 | 593 |
| 457 | 20250124 | 115500 | 9701963450 | 42850 | 42850 | 42900 | 42850 | 4110 |
| 458 | 20250124 | 115400 | 9525815800 | 42850 | 42800 | 42850 | 42800 | 1666 |
| 459 | 20250124 | 115300 | 9454493450 | 42800 | 42800 | 42850 | 42800 | 1153 |
| 460 | 20250124 | 115200 | 9405143750 | 42800 | 42850 | 42850 | 42800 | 160 |
| 461 | 20250124 | 115100 | 9398289650 | 42850 | 42750 | 42850 | 42700 | 3371 |
| 462 | 20250124 | 115000 | 9254090200 | 42700 | 42700 | 42750 | 42700 | 55 |
| 463 | 20250124 | 114900 | 9251741350 | 42700 | 42700 | 42750 | 42700 | 382 |
| 464 | 20250124 | 114800 | 9235427900 | 42750 | 42800 | 42800 | 42750 | 212 |
| 465 | 20250124 | 114700 | 9226362650 | 42750 | 42750 | 42800 | 42700 | 1414 |
| 466 | 20250124 | 114600 | 9165913450 | 42750 | 42750 | 42750 | 42700 | 125 |
| 467 | 20250124 | 114500 | 9160574900 | 42750 | 42800 | 42800 | 42700 | 137 |
| 468 | 20250124 | 114400 | 9154719250 | 42800 | 42650 | 42800 | 42650 | 2894 |
| 469 | 20250124 | 114300 | 9031116300 | 42500 | 42700 | 42800 | 42500 | 3068 |
| 470 | 20250124 | 114200 | 8899999100 | 42700 | 42750 | 42750 | 42550 | 3224 |
| 471 | 20250124 | 114100 | 8762370050 | 42750 | 42800 | 42800 | 42750 | 148 |
| 472 | 20250124 | 114000 | 8756041200 | 42800 | 42750 | 42800 | 42750 | 571 |
| 473 | 20250124 | 113900 | 8731627700 | 42750 | 42800 | 42800 | 42700 | 1468 |
| 474 | 20250124 | 113800 | 8668891900 | 42800 | 42750 | 42800 | 42750 | 486 |
| 475 | 20250124 | 113700 | 8648111850 | 42800 | 42800 | 42800 | 42750 | 1534 |
| 476 | 20250124 | 113600 | 8582514250 | 42800 | 42800 | 42800 | 42750 | 473 |
| 477 | 20250124 | 113500 | 8562271950 | 42800 | 42900 | 42900 | 42800 | 1456 |
| 478 | 20250124 | 113400 | 8499896200 | 42850 | 42750 | 42900 | 42700 | 5134 |
| 479 | 20250124 | 113300 | 8280197050 | 42700 | 42600 | 42750 | 42600 | 4384 |
| 480 | 20250124 | 113200 | 8093028950 | 42600 | 42650 | 42650 | 42600 | 67 |
| 481 | 20250124 | 113100 | 8090173100 | 42600 | 42650 | 42650 | 42600 | 1126 |
| 482 | 20250124 | 113000 | 8042149350 | 42650 | 42550 | 42700 | 42550 | 11338 |
| 483 | 20250124 | 112900 | 7558794400 | 42550 | 42500 | 42550 | 42400 | 1067 |
| 484 | 20250124 | 112800 | 7513464900 | 42500 | 42450 | 42500 | 42450 | 2549 |
| 485 | 20250124 | 112700 | 7405136300 | 42450 | 42500 | 42550 | 42450 | 1592 |
| 486 | 20250124 | 112600 | 7337487250 | 42500 | 42550 | 42550 | 42500 | 214 |
| 487 | 20250124 | 112500 | 7328387200 | 42550 | 42550 | 42550 | 42500 | 348 |
| 488 | 20250124 | 112400 | 7313585950 | 42550 | 42600 | 42600 | 42550 | 1179 |
| 489 | 20250124 | 112300 | 7263418650 | 42550 | 42500 | 42600 | 42500 | 2709 |
| 490 | 20250124 | 112200 | 7148155850 | 42550 | 42450 | 42550 | 42450 | 5652 |
| 491 | 20250124 | 112100 | 6908076650 | 42400 | 42400 | 42450 | 42350 | 4216 |
| 492 | 20250124 | 112000 | 6729326250 | 42400 | 42400 | 42400 | 42350 | 197 |
| 493 | 20250124 | 111900 | 6720974950 | 42400 | 42300 | 42400 | 42300 | 2826 |
| 494 | 20250124 | 111800 | 6601290450 | 42300 | 42300 | 42350 | 42300 | 1168 |
| 495 | 20250124 | 111700 | 6551846550 | 42300 | 42350 | 42350 | 42300 | 1051 |
| 496 | 20250124 | 111600 | 6507344450 | 42350 | 42350 | 42350 | 42300 | 435 |
| 497 | 20250124 | 111500 | 6488936700 | 42300 | 42250 | 42300 | 42200 | 2735 |
| 498 | 20250124 | 111400 | 6373311350 | 42200 | 42200 | 42250 | 42200 | 323 |
| 499 | 20250124 | 111300 | 6359679100 | 42250 | 42150 | 42250 | 42150 | 3802 |
| 500 | 20250124 | 111200 | 6199331000 | 42100 | 42100 | 42100 | 42050 | 2022 |
| 501 | 20250124 | 111100 | 6114205000 | 42100 | 42050 | 42100 | 42050 | 4429 |
| 502 | 20250124 | 111000 | 5927820850 | 42100 | 42000 | 42100 | 41950 | 2287 |
| 503 | 20250124 | 110900 | 5831718500 | 42050 | 42000 | 42050 | 42000 | 622 |
| 504 | 20250124 | 110800 | 5805588650 | 42050 | 42000 | 42050 | 42000 | 179 |
| 505 | 20250124 | 110700 | 5798063100 | 42050 | 41900 | 42050 | 41900 | 4551 |
| 506 | 20250124 | 110600 | 5606973050 | 41950 | 41950 | 41950 | 41900 | 37 |
| 507 | 20250124 | 110500 | 5605422050 | 41950 | 41900 | 41950 | 41900 | 24 |
| 508 | 20250124 | 110400 | 5604416400 | 41900 | 41900 | 41950 | 41900 | 1318 |
| 509 | 20250124 | 110300 | 5549191300 | 41900 | 41850 | 41900 | 41850 | 17 |
| 510 | 20250124 | 110200 | 5548479350 | 41850 | 41850 | 41850 | 41850 | 30 |
| 511 | 20250124 | 110100 | 5547223850 | 41900 | 41850 | 41900 | 41800 | 1550 |
| 512 | 20250124 | 110000 | 5482313650 | 41800 | 41800 | 41800 | 41800 | 42 |
| 513 | 20250124 | 105900 | 5480558050 | 41850 | 41750 | 41850 | 41750 | 3579 |
| 514 | 20250124 | 105800 | 5330964050 | 41750 | 41800 | 41850 | 41750 | 674 |
| 515 | 20250124 | 105700 | 5302791850 | 41800 | 41800 | 41850 | 41800 | 73 |
| 516 | 20250124 | 105600 | 5299740100 | 41800 | 41850 | 41900 | 41800 | 347 |
| 517 | 20250124 | 105500 | 5285218200 | 41850 | 41850 | 41850 | 41850 | 26 |
| 518 | 20250124 | 105400 | 5284130100 | 41850 | 41850 | 41900 | 41850 | 118 |
| 519 | 20250124 | 105300 | 5279191650 | 41850 | 41900 | 41900 | 41850 | 811 |
| 520 | 20250124 | 105200 | 5245250150 | 41900 | 41850 | 41900 | 41850 | 602 |
| 521 | 20250124 | 105100 | 5220056300 | 41850 | 41850 | 41900 | 41850 | 100 |
| 522 | 20250124 | 105000 | 5215871200 | 41850 | 41850 | 41850 | 41850 | 69 |
| 523 | 20250124 | 104900 | 5212983550 | 41850 | 41850 | 41900 | 41850 | 385 |
| 524 | 20250124 | 104800 | 5196866000 | 41850 | 41850 | 41850 | 41850 | 445 |
| 525 | 20250124 | 104700 | 5178242750 | 41900 | 41900 | 41900 | 41850 | 11 |
| 526 | 20250124 | 104600 | 5177782100 | 41850 | 41800 | 41900 | 41750 | 5308 |
| 527 | 20250124 | 104500 | 4955888500 | 41800 | 41800 | 41800 | 41750 | 194 |
| 528 | 20250124 | 104400 | 4947788750 | 41750 | 41800 | 41800 | 41750 | 297 |
| 529 | 20250124 | 104300 | 4935375900 | 41800 | 41800 | 41800 | 41800 | 59 |
| 530 | 20250124 | 104200 | 4932909700 | 41800 | 41800 | 41850 | 41800 | 284 |
| 531 | 20250124 | 104100 | 4921037750 | 41800 | 41900 | 41900 | 41800 | 267 |
| 532 | 20250124 | 104000 | 4909858900 | 42000 | 41900 | 42000 | 41900 | 303 |
| 533 | 20250124 | 103900 | 4897158050 | 41950 | 41900 | 41950 | 41850 | 495 |
| 534 | 20250124 | 103800 | 4876415700 | 41850 | 41800 | 41900 | 41800 | 2552 |
| 535 | 20250124 | 103700 | 4769705350 | 41800 | 41850 | 41900 | 41800 | 1022 |
| 536 | 20250124 | 103600 | 4726936100 | 41850 | 41850 | 41900 | 41850 | 85 |
| 537 | 20250124 | 103500 | 4723377350 | 41850 | 41900 | 41900 | 41850 | 23 |
| 538 | 20250124 | 103400 | 4722414450 | 41900 | 41900 | 41900 | 41900 | 446 |
| 539 | 20250124 | 103300 | 4703727050 | 41900 | 41950 | 41950 | 41900 | 687 |
| 540 | 20250124 | 103200 | 4674912250 | 41950 | 41950 | 42000 | 41950 | 1240 |
| 541 | 20250124 | 103100 | 4622852900 | 41950 | 41950 | 42000 | 41950 | 455 |
| 542 | 20250124 | 103000 | 4603765500 | 42000 | 42000 | 42000 | 41950 | 169 |
| 543 | 20250124 | 102900 | 4596671100 | 42000 | 42000 | 42050 | 42000 | 463 |
| 544 | 20250124 | 102800 | 4577225050 | 42000 | 42000 | 42050 | 42000 | 288 |
| 545 | 20250124 | 102700 | 4565128550 | 42050 | 42050 | 42050 | 42050 | 49 |
| 546 | 20250124 | 102600 | 4563068100 | 42000 | 42000 | 42050 | 42000 | 388 |
| 547 | 20250124 | 102500 | 4546771750 | 42000 | 42050 | 42050 | 42000 | 45 |
| 548 | 20250124 | 102400 | 4544881450 | 42050 | 42050 | 42050 | 42000 | 156 |
| 549 | 20250124 | 102300 | 4538323200 | 42050 | 42000 | 42050 | 42000 | 421 |
| 550 | 20250124 | 102200 | 4520621050 | 42000 | 42000 | 42000 | 42000 | 82 |
| 551 | 20250124 | 102100 | 4517177050 | 42000 | 42000 | 42050 | 41950 | 1735 |
| 552 | 20250124 | 102000 | 4444303850 | 42000 | 42050 | 42050 | 42000 | 906 |
| 553 | 20250124 | 101900 | 4406245650 | 42000 | 42050 | 42050 | 42000 | 17 |
| 554 | 20250124 | 101800 | 4405531050 | 42000 | 42050 | 42050 | 42000 | 340 |
| 555 | 20250124 | 101700 | 4391234450 | 42000 | 42000 | 42050 | 42000 | 325 |
| 556 | 20250124 | 101600 | 4377581650 | 42000 | 42000 | 42050 | 42000 | 251 |
| 557 | 20250124 | 101500 | 4367032850 | 42000 | 42000 | 42050 | 42000 | 1632 |
| 558 | 20250124 | 101400 | 4298483350 | 42050 | 41950 | 42050 | 41950 | 1956 |
| 559 | 20250124 | 101300 | 4216366550 | 41950 | 41950 | 41950 | 41950 | 76 |
| 560 | 20250124 | 101200 | 4213178350 | 41950 | 41950 | 42000 | 41900 | 299 |
| 561 | 20250124 | 101100 | 4200638650 | 41950 | 42000 | 42000 | 41950 | 109 |
| 562 | 20250124 | 101000 | 4196065800 | 41950 | 42000 | 42050 | 41950 | 390 |
| 563 | 20250124 | 100900 | 4179698900 | 42050 | 42000 | 42050 | 42000 | 39 |
| 564 | 20250124 | 100800 | 4178059950 | 42000 | 42050 | 42100 | 42000 | 1005 |
| 565 | 20250124 | 100700 | 4135823550 | 42050 | 42100 | 42150 | 42050 | 120 |
| 566 | 20250124 | 100600 | 4130772650 | 42100 | 42050 | 42150 | 42050 | 5085 |
| 567 | 20250124 | 100500 | 3916696050 | 42050 | 42000 | 42050 | 41950 | 1991 |
| 568 | 20250124 | 100400 | 3833015750 | 42000 | 42000 | 42000 | 41950 | 1093 |
| 569 | 20250124 | 100300 | 3787110700 | 41950 | 42000 | 42000 | 41950 | 561 |
| 570 | 20250124 | 100200 | 3763550300 | 42000 | 42050 | 42050 | 42000 | 719 |
| 571 | 20250124 | 100100 | 3733345200 | 42000 | 42000 | 42050 | 42000 | 237 |
| 572 | 20250124 | 100000 | 3723389300 | 42050 | 42000 | 42050 | 41950 | 865 |
| 573 | 20250124 | 095900 | 3687067550 | 42000 | 42000 | 42000 | 41900 | 5962 |
| 574 | 20250124 | 095800 | 3437121050 | 42000 | 41950 | 42000 | 41950 | 1031 |
| 575 | 20250124 | 095700 | 3393858650 | 42000 | 42000 | 42000 | 41900 | 526 |
| 576 | 20250124 | 095600 | 3371767650 | 42000 | 41900 | 42000 | 41900 | 2115 |
| 577 | 20250124 | 095500 | 3283051250 | 41900 | 41900 | 41900 | 41850 | 36 |
| 578 | 20250124 | 095400 | 3281543100 | 41850 | 41850 | 41900 | 41850 | 596 |
| 579 | 20250124 | 095300 | 3256597200 | 41900 | 41850 | 41900 | 41850 | 122 |
| 580 | 20250124 | 095200 | 3251491350 | 41850 | 41850 | 41900 | 41850 | 122 |
| 581 | 20250124 | 095100 | 3246384650 | 41900 | 41850 | 41900 | 41850 | 729 |
| 582 | 20250124 | 095000 | 3215872550 | 41850 | 41850 | 41900 | 41850 | 191 |
| 583 | 20250124 | 094900 | 3207874250 | 41900 | 41850 | 41900 | 41850 | 207 |
| 584 | 20250124 | 094800 | 3199210250 | 41850 | 41900 | 41900 | 41850 | 356 |
| 585 | 20250124 | 094700 | 3184311600 | 41900 | 41900 | 42000 | 41900 | 1062 |
| 586 | 20250124 | 094600 | 3139776900 | 41900 | 42050 | 42050 | 41900 | 1148 |
| 587 | 20250124 | 094500 | 3091570950 | 42050 | 42050 | 42050 | 42000 | 193 |
| 588 | 20250124 | 094400 | 3083457400 | 42000 | 41950 | 42000 | 41950 | 1023 |
| 589 | 20250124 | 094300 | 3040506600 | 41900 | 41950 | 42000 | 41900 | 161 |
| 590 | 20250124 | 094200 | 3033751600 | 41950 | 42000 | 42050 | 41950 | 542 |
| 591 | 20250124 | 094100 | 3010989050 | 41950 | 41950 | 41950 | 41850 | 1614 |
| 592 | 20250124 | 094000 | 2943358900 | 41950 | 41950 | 42000 | 41900 | 715 |
| 593 | 20250124 | 093900 | 2913365500 | 42000 | 42000 | 42000 | 41950 | 561 |
| 594 | 20250124 | 093800 | 2889806050 | 42000 | 42000 | 42000 | 42000 | 377 |
| 595 | 20250124 | 093700 | 2873972050 | 42000 | 41950 | 42000 | 41950 | 2120 |
| 596 | 20250124 | 093600 | 2784958950 | 41950 | 41950 | 41950 | 41950 | 127 |
| 597 | 20250124 | 093500 | 2779631300 | 41950 | 41950 | 42000 | 41900 | 844 |
| 598 | 20250124 | 093400 | 2744228100 | 42000 | 41850 | 42000 | 41800 | 2360 |
| 599 | 20250124 | 093300 | 2645411850 | 41850 | 41850 | 41850 | 41850 | 128 |
| 600 | 20250124 | 093200 | 2640055050 | 41850 | 41850 | 41850 | 41800 | 91 |
| 601 | 20250124 | 093100 | 2636250500 | 41800 | 41750 | 41850 | 41750 | 295 |
| 602 | 20250124 | 093000 | 2623920750 | 41750 | 41800 | 41900 | 41700 | 872 |
| 603 | 20250124 | 092900 | 2587467400 | 41800 | 41900 | 41950 | 41800 | 841 |
| 604 | 20250124 | 092800 | 2552286650 | 41900 | 42000 | 42050 | 41900 | 647 |
| 605 | 20250124 | 092700 | 2525109050 | 42000 | 42000 | 42100 | 41950 | 2261 |
| 606 | 20250124 | 092600 | 2430110450 | 42000 | 42050 | 42050 | 41950 | 1661 |
| 607 | 20250124 | 092500 | 2360329900 | 42050 | 41900 | 42150 | 41900 | 4927 |
| 608 | 20250124 | 092400 | 2153275700 | 41950 | 41700 | 41950 | 41700 | 6407 |
| 609 | 20250124 | 092300 | 1885122350 | 41700 | 41700 | 41750 | 41700 | 1766 |
| 610 | 20250124 | 092200 | 1811475350 | 41700 | 41650 | 41750 | 41650 | 2348 |
| 611 | 20250124 | 092100 | 1713618450 | 41650 | 41650 | 41700 | 41600 | 1045 |
| 612 | 20250124 | 092000 | 1670111750 | 41700 | 41650 | 41700 | 41650 | 1292 |
| 613 | 20250124 | 091900 | 1616250400 | 41600 | 41600 | 41650 | 41600 | 918 |
| 614 | 20250124 | 091800 | 1578046050 | 41550 | 41600 | 41600 | 41550 | 2297 |
| 615 | 20250124 | 091700 | 1482604250 | 41600 | 41600 | 41600 | 41550 | 754 |
| 616 | 20250124 | 091600 | 1451248500 | 41600 | 41550 | 41600 | 41500 | 329 |
| 617 | 20250124 | 091500 | 1437573000 | 41550 | 41500 | 41550 | 41450 | 1049 |
| 618 | 20250124 | 091400 | 1394009850 | 41500 | 41500 | 41500 | 41450 | 609 |
| 619 | 20250124 | 091300 | 1368736400 | 41550 | 41500 | 41550 | 41450 | 220 |
| 620 | 20250124 | 091200 | 1359614150 | 41500 | 41500 | 41550 | 41450 | 1883 |
| 621 | 20250124 | 091100 | 1281403450 | 41500 | 41300 | 41550 | 41300 | 1013 |
| 622 | 20250124 | 091000 | 1239416450 | 41300 | 41200 | 41300 | 41200 | 811 |
| 623 | 20250124 | 090900 | 1205926400 | 41250 | 41200 | 41250 | 41150 | 2368 |
| 624 | 20250124 | 090800 | 1108350200 | 41250 | 41200 | 41250 | 41200 | 235 |
| 625 | 20250124 | 090700 | 1098666650 | 41200 | 41150 | 41200 | 41150 | 2159 |
| 626 | 20250124 | 090600 | 1009776000 | 41200 | 41150 | 41250 | 41150 | 5494 |
| 627 | 20250124 | 090500 | 783683200 | 41150 | 41400 | 41400 | 41000 | 4622 |
| 628 | 20250124 | 090400 | 593526000 | 41400 | 41450 | 41450 | 41350 | 673 |
| 629 | 20250124 | 090300 | 565661800 | 41450 | 41500 | 41500 | 41450 | 837 |
| 630 | 20250124 | 090200 | 530957350 | 41500 | 41450 | 41500 | 41450 | 1131 |
| 631 | 20250124 | 090100 | 484063300 | 41450 | 41550 | 41600 | 41450 | 5859 |
| 632 | 20250124 | 090000 | 240906900 | 41550 | 41250 | 41550 | 41250 | 5825 |