33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 191100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 9658 |
| 3 | 20250124 | 191000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20250124 | 190900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20250124 | 190800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20250124 | 190700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20250124 | 190600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20250124 | 190500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20250124 | 190400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20250124 | 190300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20250124 | 190200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20250124 | 190100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20250124 | 190000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20250124 | 185900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20250124 | 185800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20250124 | 185700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20250124 | 185600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20250124 | 185500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20250124 | 185400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20250124 | 185300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20250124 | 185200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20250124 | 185100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20250124 | 185000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20250124 | 184900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20250124 | 184800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20250124 | 184700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20250124 | 184600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20250124 | 184500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20250124 | 184400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20250124 | 184300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20250124 | 184200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20250124 | 184100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 9658 |
| 33 | 20250124 | 184000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20250124 | 183900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20250124 | 183800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20250124 | 183700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20250124 | 183600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20250124 | 183500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20250124 | 183400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20250124 | 183300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20250124 | 183200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20250124 | 183100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20250124 | 183000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20250124 | 182900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20250124 | 182800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20250124 | 182700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20250124 | 182600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20250124 | 182500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20250124 | 182400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20250124 | 182300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20250124 | 182200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20250124 | 182100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20250124 | 182000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20250124 | 181900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20250124 | 181800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20250124 | 181700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20250124 | 181600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20250124 | 181500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20250124 | 181400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20250124 | 181300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20250124 | 181200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20250124 | 181100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 9658 |
| 63 | 20250124 | 181000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20250124 | 180900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20250124 | 180800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20250124 | 180700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20250124 | 180600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20250124 | 180500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20250124 | 180400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20250124 | 180300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20250124 | 180200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20250124 | 180100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20250124 | 180000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20250124 | 175900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20250124 | 175800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20250124 | 175700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20250124 | 175600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20250124 | 175500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20250124 | 175400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20250124 | 175300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20250124 | 175200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20250124 | 175100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20250124 | 175000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20250124 | 174900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20250124 | 174800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20250124 | 174700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20250124 | 174600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20250124 | 174500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20250124 | 174400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20250124 | 174300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20250124 | 174200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20250124 | 174100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 9658 |
| 93 | 20250124 | 174000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20250124 | 173900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20250124 | 173800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20250124 | 173700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20250124 | 173600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20250124 | 173500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20250124 | 173400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20250124 | 173300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20250124 | 173200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20250124 | 173100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20250124 | 173000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20250124 | 172900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20250124 | 172800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20250124 | 172700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20250124 | 172600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20250124 | 172500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20250124 | 172400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20250124 | 172300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20250124 | 172200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20250124 | 172100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20250124 | 172000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20250124 | 171900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20250124 | 171800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20250124 | 171700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20250124 | 171600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20250124 | 171500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20250124 | 171400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20250124 | 171300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20250124 | 171200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20250124 | 171100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 9658 |
| 123 | 20250124 | 171000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20250124 | 170900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20250124 | 170800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20250124 | 170700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20250124 | 170600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20250124 | 170500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20250124 | 170400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20250124 | 170300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20250124 | 170200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20250124 | 170100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20250124 | 170000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20250124 | 165900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20250124 | 165800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20250124 | 165700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20250124 | 165600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20250124 | 165500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20250124 | 165400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20250124 | 165300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20250124 | 165200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20250124 | 165100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20250124 | 165000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20250124 | 164900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20250124 | 164800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20250124 | 164700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20250124 | 164600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20250124 | 164500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20250124 | 164400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20250124 | 164300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20250124 | 164200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20250124 | 164100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 9658 |
| 153 | 20250124 | 164000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20250124 | 163900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20250124 | 163800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20250124 | 163700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20250124 | 163600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20250124 | 163500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20250124 | 163400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20250124 | 163300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20250124 | 163200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20250124 | 163100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20250124 | 163000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20250124 | 162900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20250124 | 162800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20250124 | 162700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20250124 | 162600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20250124 | 162500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20250124 | 162400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20250124 | 162300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20250124 | 162200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20250124 | 162100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20250124 | 162000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20250124 | 161900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20250124 | 161800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20250124 | 161700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20250124 | 161600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20250124 | 161500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20250124 | 161400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20250124 | 161300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20250124 | 161200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20250124 | 161100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 9658 |
| 183 | 20250124 | 161000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20250124 | 160900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20250124 | 160800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20250124 | 160700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20250124 | 160600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20250124 | 160500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20250124 | 160400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20250124 | 160300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20250124 | 160200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20250124 | 160100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20250124 | 160000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20250124 | 155900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20250124 | 155800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20250124 | 155700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20250124 | 155600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20250124 | 155500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20250124 | 155400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20250124 | 155300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20250124 | 155200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20250124 | 155100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20250124 | 155000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20250124 | 154900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20250124 | 154800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20250124 | 154700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20250124 | 154600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20250124 | 154500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20250124 | 154400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20250124 | 154300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20250124 | 154200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20250124 | 154100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 9658 |
| 213 | 20250124 | 154000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20250124 | 153900 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20250124 | 153800 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20250124 | 153700 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20250124 | 153600 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20250124 | 153500 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20250124 | 153400 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20250124 | 153300 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20250124 | 153200 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20250124 | 153100 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20250124 | 153000 | 61492756950 | 42900 | 42900 | 42900 | 42900 | 9658 |
| 224 | 20250124 | 152900 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20250124 | 152800 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20250124 | 152700 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20250124 | 152600 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20250124 | 152500 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20250124 | 152400 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20250124 | 152300 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20250124 | 152200 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20250124 | 152100 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20250124 | 152000 | 61078428750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20250124 | 151900 | 61078428750 | 43100 | 43300 | 43500 | 43100 | 5718 |
| 235 | 20250124 | 151800 | 60831148350 | 43350 | 43600 | 43650 | 43350 | 4688 |
| 236 | 20250124 | 151700 | 60627035400 | 43650 | 43700 | 43750 | 43600 | 1709 |
| 237 | 20250124 | 151600 | 60552445900 | 43750 | 43600 | 43800 | 43600 | 1880 |
| 238 | 20250124 | 151500 | 60470300100 | 43650 | 43950 | 44000 | 43450 | 5468 |
| 239 | 20250124 | 151400 | 60231584350 | 43950 | 44000 | 44050 | 43900 | 714 |
| 240 | 20250124 | 151300 | 60200206400 | 44100 | 44350 | 44400 | 43850 | 2144 |
| 241 | 20250124 | 151200 | 60105545000 | 44350 | 44450 | 44550 | 44250 | 3785 |
| 242 | 20250124 | 151100 | 59937408800 | 44400 | 44050 | 44500 | 44000 | 4027 |
| 243 | 20250124 | 151000 | 59759263250 | 44100 | 43750 | 44100 | 43750 | 2360 |
| 244 | 20250124 | 150900 | 59655611200 | 43850 | 43550 | 43850 | 43550 | 2800 |
| 245 | 20250124 | 150800 | 59533268450 | 43600 | 43750 | 43750 | 43500 | 589 |
| 246 | 20250124 | 150700 | 59507582300 | 43650 | 43700 | 43850 | 43550 | 1532 |
| 247 | 20250124 | 150600 | 59440574350 | 43500 | 43800 | 43800 | 43500 | 1758 |
| 248 | 20250124 | 150500 | 59363952000 | 43800 | 43900 | 43900 | 43600 | 761 |
| 249 | 20250124 | 150400 | 59330693150 | 43650 | 43400 | 44000 | 43300 | 3028 |
| 250 | 20250124 | 150300 | 59198593700 | 43450 | 43550 | 43600 | 43450 | 1543 |
| 251 | 20250124 | 150200 | 59131479850 | 43550 | 43600 | 43800 | 43550 | 2080 |
| 252 | 20250124 | 150100 | 59040730850 | 43650 | 43450 | 43850 | 43350 | 5552 |
| 253 | 20250124 | 150000 | 58799001450 | 43400 | 43600 | 43650 | 43400 | 3764 |
| 254 | 20250124 | 145900 | 58635072700 | 43600 | 43800 | 43800 | 43600 | 1753 |
| 255 | 20250124 | 145800 | 58558532150 | 43800 | 43850 | 43900 | 43650 | 2010 |
| 256 | 20250124 | 145700 | 58470534250 | 43850 | 43600 | 43900 | 43600 | 2469 |
| 257 | 20250124 | 145600 | 58362480800 | 43600 | 44150 | 44250 | 43500 | 5082 |
| 258 | 20250124 | 145500 | 58139543150 | 44250 | 44100 | 44300 | 44100 | 476 |
| 259 | 20250124 | 145400 | 58118491200 | 44050 | 44100 | 44300 | 44050 | 576 |
| 260 | 20250124 | 145300 | 58093068850 | 44100 | 44450 | 44450 | 44100 | 2166 |
| 261 | 20250124 | 145200 | 57997075550 | 44450 | 44150 | 44450 | 44050 | 2457 |
| 262 | 20250124 | 145100 | 57888420400 | 44200 | 44250 | 44250 | 44100 | 1503 |
| 263 | 20250124 | 145000 | 57822043650 | 44100 | 44500 | 44700 | 44000 | 4178 |
| 264 | 20250124 | 144900 | 57636839000 | 44500 | 44600 | 44650 | 44500 | 815 |
| 265 | 20250124 | 144800 | 57600498700 | 44600 | 44950 | 44950 | 44600 | 1326 |
| 266 | 20250124 | 144700 | 57541188700 | 44950 | 44800 | 44950 | 44750 | 1432 |
| 267 | 20250124 | 144600 | 57476914700 | 44850 | 44750 | 44850 | 44650 | 3351 |
| 268 | 20250124 | 144500 | 57326917850 | 44750 | 44750 | 44800 | 44650 | 964 |
| 269 | 20250124 | 144400 | 57283790650 | 44650 | 44550 | 44750 | 44500 | 1929 |
| 270 | 20250124 | 144300 | 57197706000 | 44600 | 44600 | 44650 | 44550 | 1308 |
| 271 | 20250124 | 144200 | 57139371850 | 44550 | 44500 | 44650 | 44500 | 2130 |
| 272 | 20250124 | 144100 | 57044408000 | 44550 | 44600 | 44600 | 44550 | 527 |
| 273 | 20250124 | 144000 | 57020918600 | 44600 | 44350 | 44600 | 44350 | 1251 |
| 274 | 20250124 | 143900 | 56965247950 | 44350 | 44300 | 44450 | 44300 | 571 |
| 275 | 20250124 | 143800 | 56939906450 | 44300 | 44500 | 44500 | 44300 | 675 |
| 276 | 20250124 | 143700 | 56909899000 | 44450 | 44550 | 44700 | 44450 | 2259 |
| 277 | 20250124 | 143600 | 56809265500 | 44600 | 44650 | 44750 | 44500 | 2844 |
| 278 | 20250124 | 143500 | 56682382600 | 44650 | 44400 | 44700 | 44350 | 3722 |
| 279 | 20250124 | 143400 | 56516459500 | 44400 | 44250 | 44400 | 44150 | 2253 |
| 280 | 20250124 | 143300 | 56416632600 | 44100 | 44050 | 44200 | 43950 | 2602 |
| 281 | 20250124 | 143200 | 56301975800 | 44050 | 44150 | 44200 | 44050 | 687 |
| 282 | 20250124 | 143100 | 56271647850 | 44200 | 44250 | 44250 | 44200 | 694 |
| 283 | 20250124 | 143000 | 56240967800 | 44200 | 44150 | 44250 | 44150 | 375 |
| 284 | 20250124 | 142900 | 56224388600 | 44100 | 44150 | 44200 | 44100 | 1993 |
| 285 | 20250124 | 142800 | 56136398250 | 44200 | 44150 | 44200 | 44150 | 438 |
| 286 | 20250124 | 142700 | 56117057450 | 44100 | 44300 | 44350 | 44100 | 2628 |
| 287 | 20250124 | 142600 | 56000947650 | 44350 | 44250 | 44500 | 44200 | 3621 |
| 288 | 20250124 | 142500 | 55840407750 | 44300 | 44100 | 44300 | 44050 | 2601 |
| 289 | 20250124 | 142400 | 55725539200 | 44100 | 44200 | 44350 | 44050 | 3652 |
| 290 | 20250124 | 142300 | 55564026500 | 44200 | 43950 | 44200 | 43900 | 4753 |
| 291 | 20250124 | 142200 | 55354702650 | 43900 | 43500 | 43950 | 43500 | 8587 |
| 292 | 20250124 | 142100 | 54978625100 | 43500 | 43150 | 43600 | 43100 | 7649 |
| 293 | 20250124 | 142000 | 54646934750 | 43150 | 43550 | 43550 | 43000 | 15650 |
| 294 | 20250124 | 141900 | 53970149800 | 43550 | 43650 | 43700 | 43350 | 8578 |
| 295 | 20250124 | 141800 | 53596270200 | 43800 | 43850 | 44050 | 43650 | 9977 |
| 296 | 20250124 | 141700 | 53158489700 | 43850 | 44500 | 44550 | 43850 | 11661 |
| 297 | 20250124 | 141600 | 52642897200 | 44500 | 44600 | 44600 | 44500 | 1842 |
| 298 | 20250124 | 141500 | 52560886200 | 44600 | 44600 | 44700 | 44550 | 752 |
| 299 | 20250124 | 141400 | 52527326500 | 44550 | 44800 | 44800 | 44450 | 4057 |
| 300 | 20250124 | 141300 | 52346524950 | 44800 | 44950 | 44950 | 44750 | 1730 |
| 301 | 20250124 | 141200 | 52268992500 | 44900 | 44900 | 44900 | 44750 | 1139 |
| 302 | 20250124 | 141100 | 52217928050 | 44900 | 44900 | 45000 | 44800 | 3936 |
| 303 | 20250124 | 141000 | 52041362500 | 44950 | 44800 | 45000 | 44700 | 1460 |
| 304 | 20250124 | 140900 | 51975860900 | 44800 | 44700 | 44800 | 44600 | 1186 |
| 305 | 20250124 | 140800 | 51922852350 | 44700 | 44650 | 44700 | 44600 | 886 |
| 306 | 20250124 | 140700 | 51883292200 | 44650 | 44650 | 44750 | 44600 | 1410 |
| 307 | 20250124 | 140600 | 51820283650 | 44700 | 44700 | 44800 | 44500 | 2970 |
| 308 | 20250124 | 140500 | 51687743950 | 44650 | 44850 | 44850 | 44500 | 5558 |
| 309 | 20250124 | 140400 | 51439603300 | 44800 | 44850 | 44850 | 44750 | 1593 |
| 310 | 20250124 | 140300 | 51368256750 | 44850 | 45000 | 45000 | 44800 | 3194 |
| 311 | 20250124 | 140200 | 51224981850 | 44900 | 44900 | 45050 | 44850 | 2446 |
| 312 | 20250124 | 140100 | 51115092500 | 44850 | 44850 | 45050 | 44800 | 2995 |
| 313 | 20250124 | 140000 | 50980605200 | 44850 | 45050 | 45050 | 44750 | 5029 |
| 314 | 20250124 | 135900 | 50754933750 | 45050 | 45100 | 45250 | 45000 | 3320 |
| 315 | 20250124 | 135800 | 50605121150 | 45050 | 44850 | 45150 | 44800 | 4200 |
| 316 | 20250124 | 135700 | 50416400400 | 44850 | 45600 | 45600 | 44700 | 13970 |
| 317 | 20250124 | 135600 | 49786416950 | 45600 | 45950 | 46000 | 45600 | 5035 |
| 318 | 20250124 | 135500 | 49555871150 | 45900 | 45850 | 46100 | 45850 | 4967 |
| 319 | 20250124 | 135400 | 49327430450 | 45900 | 45750 | 45900 | 45700 | 1797 |
| 320 | 20250124 | 135300 | 49245196800 | 45700 | 45650 | 45750 | 45600 | 2939 |
| 321 | 20250124 | 135200 | 49110948200 | 45600 | 45650 | 45700 | 45550 | 1951 |
| 322 | 20250124 | 135100 | 49021946450 | 45700 | 45850 | 45900 | 45600 | 1887 |
| 323 | 20250124 | 135000 | 48935642200 | 45850 | 45450 | 45850 | 45400 | 4924 |
| 324 | 20250124 | 134900 | 48711166300 | 45500 | 45650 | 45650 | 45450 | 4798 |
| 325 | 20250124 | 134800 | 48492679300 | 45650 | 45550 | 45700 | 45550 | 2756 |
| 326 | 20250124 | 134700 | 48366984850 | 45550 | 45850 | 45850 | 45450 | 5987 |
| 327 | 20250124 | 134600 | 48093761050 | 45850 | 46000 | 46100 | 45800 | 6075 |
| 328 | 20250124 | 134500 | 47814436200 | 46000 | 45900 | 46050 | 45850 | 2939 |
| 329 | 20250124 | 134400 | 47679373250 | 45900 | 45950 | 46100 | 45850 | 2164 |
| 330 | 20250124 | 134300 | 47579895700 | 45950 | 45950 | 46200 | 45900 | 8205 |
| 331 | 20250124 | 134200 | 47201884400 | 46000 | 45750 | 46050 | 45750 | 2603 |
| 332 | 20250124 | 134100 | 47082191900 | 45850 | 45850 | 45950 | 45700 | 7605 |
| 333 | 20250124 | 134000 | 46733844800 | 45950 | 46050 | 46100 | 45850 | 3835 |
| 334 | 20250124 | 133900 | 46557374750 | 46050 | 46000 | 46200 | 45850 | 5289 |
| 335 | 20250124 | 133800 | 46313847050 | 46000 | 46200 | 46200 | 45950 | 10536 |
| 336 | 20250124 | 133700 | 45828336000 | 46200 | 45950 | 46200 | 45700 | 11455 |
| 337 | 20250124 | 133600 | 45302126700 | 46000 | 45350 | 46500 | 45350 | 34180 |
| 338 | 20250124 | 133500 | 43724918550 | 45350 | 45050 | 45400 | 45000 | 2826 |
| 339 | 20250124 | 133400 | 43597204750 | 45000 | 45150 | 45200 | 44950 | 2441 |
| 340 | 20250124 | 133300 | 43487226700 | 45050 | 44950 | 45200 | 44950 | 3009 |
| 341 | 20250124 | 133200 | 43351551000 | 45000 | 45050 | 45100 | 44950 | 4341 |
| 342 | 20250124 | 133100 | 43156067650 | 45050 | 45350 | 45400 | 45050 | 4100 |
| 343 | 20250124 | 133000 | 42970642550 | 45350 | 45200 | 45350 | 45050 | 3913 |
| 344 | 20250124 | 132900 | 42793713450 | 45250 | 45300 | 45300 | 45100 | 4481 |
| 345 | 20250124 | 132800 | 42591039750 | 45300 | 44950 | 45300 | 44900 | 3759 |
| 346 | 20250124 | 132700 | 42421356100 | 44950 | 44850 | 45250 | 44800 | 4314 |
| 347 | 20250124 | 132600 | 42226962600 | 44850 | 45050 | 45100 | 44750 | 4834 |
| 348 | 20250124 | 132500 | 42009988600 | 45050 | 45150 | 45200 | 44950 | 4642 |
| 349 | 20250124 | 132400 | 41800766200 | 45100 | 45100 | 45250 | 45100 | 4244 |
| 350 | 20250124 | 132300 | 41609037850 | 45100 | 44750 | 45200 | 44650 | 10025 |
| 351 | 20250124 | 132200 | 41158423900 | 44650 | 45100 | 45100 | 44650 | 10746 |
| 352 | 20250124 | 132100 | 40676833800 | 45050 | 45200 | 45250 | 44900 | 14788 |
| 353 | 20250124 | 132000 | 40010833600 | 45200 | 45650 | 45700 | 45200 | 8455 |
| 354 | 20250124 | 131900 | 39626349650 | 45650 | 45900 | 45900 | 45550 | 7820 |
| 355 | 20250124 | 131800 | 39269111650 | 45900 | 45850 | 46150 | 45650 | 12570 |
| 356 | 20250124 | 131700 | 38692024050 | 45800 | 45550 | 45950 | 45450 | 12057 |
| 357 | 20250124 | 131600 | 38140898050 | 45600 | 45700 | 45750 | 45550 | 3882 |
| 358 | 20250124 | 131500 | 37963841800 | 45700 | 45800 | 45800 | 45400 | 6769 |
| 359 | 20250124 | 131400 | 37654844450 | 45800 | 45500 | 45950 | 45450 | 21079 |
| 360 | 20250124 | 131300 | 36690254150 | 45500 | 46400 | 46400 | 45450 | 19744 |
| 361 | 20250124 | 131200 | 35787087550 | 46300 | 46900 | 47050 | 45900 | 27391 |
| 362 | 20250124 | 131100 | 34517094150 | 46950 | 47150 | 47300 | 46750 | 34327 |
| 363 | 20250124 | 131000 | 32903518050 | 47100 | 46600 | 47200 | 46350 | 39778 |
| 364 | 20250124 | 130900 | 31044207600 | 46600 | 45250 | 46750 | 45250 | 56782 |
| 365 | 20250124 | 130800 | 28416393950 | 45250 | 45200 | 45500 | 45050 | 20227 |
| 366 | 20250124 | 130700 | 27500743100 | 45200 | 44650 | 45200 | 44550 | 11533 |
| 367 | 20250124 | 130600 | 26982851450 | 44550 | 45250 | 45250 | 44550 | 15158 |
| 368 | 20250124 | 130500 | 26301290900 | 45250 | 44950 | 45300 | 44750 | 21311 |
| 369 | 20250124 | 130400 | 25342395200 | 44950 | 45600 | 45900 | 44800 | 43798 |
| 370 | 20250124 | 130300 | 23358212500 | 45650 | 44200 | 45650 | 44200 | 68359 |
| 371 | 20250124 | 130200 | 20307777300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 372 | 20250124 | 130100 | 20307777300 | 44200 | 43900 | 44200 | 43900 | 7981 |
| 373 | 20250124 | 130000 | 19955640750 | 43900 | 42300 | 44000 | 42200 | 23156 |
| 374 | 20250124 | 125900 | 18953496800 | 42250 | 42400 | 42500 | 42250 | 2723 |
| 375 | 20250124 | 125800 | 18837981100 | 42400 | 42300 | 42800 | 42250 | 6992 |
| 376 | 20250124 | 125700 | 18540388150 | 42300 | 41650 | 42450 | 41650 | 2701 |
| 377 | 20250124 | 125600 | 18427027750 | 41650 | 41650 | 41700 | 41650 | 744 |
| 378 | 20250124 | 125500 | 18396029300 | 41700 | 41700 | 41800 | 41650 | 1056 |
| 379 | 20250124 | 125400 | 18351968650 | 41750 | 41750 | 41800 | 41700 | 377 |
| 380 | 20250124 | 125300 | 18336231100 | 41750 | 41700 | 41850 | 41650 | 1456 |
| 381 | 20250124 | 125200 | 18275430550 | 41900 | 41700 | 41900 | 41650 | 1015 |
| 382 | 20250124 | 125100 | 18233052550 | 41800 | 41700 | 41800 | 41550 | 1275 |
| 383 | 20250124 | 125000 | 18179918100 | 41550 | 41950 | 42050 | 41550 | 4085 |
| 384 | 20250124 | 124900 | 18009728500 | 42000 | 42250 | 42300 | 41950 | 2945 |
| 385 | 20250124 | 124800 | 17885692200 | 42250 | 41850 | 42300 | 41850 | 1141 |
| 386 | 20250124 | 124700 | 17837607550 | 41800 | 42250 | 42250 | 41800 | 2064 |
| 387 | 20250124 | 124600 | 17751014600 | 42250 | 41800 | 42300 | 41800 | 3146 |
| 388 | 20250124 | 124500 | 17618659500 | 41800 | 41900 | 41950 | 41700 | 3380 |
| 389 | 20250124 | 124400 | 17477367350 | 41900 | 41950 | 42100 | 41900 | 1941 |
| 390 | 20250124 | 124300 | 17395892500 | 41900 | 42350 | 42350 | 41800 | 5260 |
| 391 | 20250124 | 124200 | 17174620450 | 42350 | 42250 | 42350 | 42200 | 1280 |
| 392 | 20250124 | 124100 | 17120485950 | 42200 | 42150 | 42350 | 42100 | 1216 |
| 393 | 20250124 | 124000 | 17069157850 | 42100 | 42300 | 42350 | 42100 | 2525 |
| 394 | 20250124 | 123900 | 16962621050 | 42250 | 42350 | 42450 | 42200 | 1686 |
| 395 | 20250124 | 123800 | 16891258900 | 42400 | 42200 | 42600 | 42200 | 3632 |
| 396 | 20250124 | 123700 | 16737149600 | 42050 | 42750 | 42850 | 42000 | 9115 |
| 397 | 20250124 | 123600 | 16351682050 | 42700 | 42350 | 42800 | 42300 | 6219 |
| 398 | 20250124 | 123500 | 16087006050 | 42550 | 42450 | 42750 | 42350 | 6476 |
| 399 | 20250124 | 123400 | 15811091800 | 42400 | 42750 | 42850 | 42250 | 11693 |
| 400 | 20250124 | 123300 | 15313672550 | 42600 | 43000 | 43400 | 42500 | 27240 |
| 401 | 20250124 | 123200 | 14140768750 | 42950 | 41700 | 43100 | 41700 | 18756 |
| 402 | 20250124 | 123100 | 13344802800 | 41700 | 41200 | 42000 | 41000 | 14557 |
| 403 | 20250124 | 123000 | 12739021100 | 41200 | 41150 | 41200 | 41150 | 398 |
| 404 | 20250124 | 122900 | 12722624400 | 41150 | 41150 | 41200 | 41100 | 249 |
| 405 | 20250124 | 122800 | 12712372500 | 41100 | 41100 | 41150 | 41100 | 481 |
| 406 | 20250124 | 122700 | 12692593900 | 41100 | 41150 | 41200 | 41100 | 146 |
| 407 | 20250124 | 122600 | 12686581900 | 41100 | 41200 | 41250 | 41100 | 827 |
| 408 | 20250124 | 122500 | 12652507400 | 41100 | 41000 | 41250 | 41000 | 546 |
| 409 | 20250124 | 122400 | 12630033400 | 41100 | 41100 | 41100 | 41000 | 586 |
| 410 | 20250124 | 122300 | 12605989850 | 41100 | 41100 | 41100 | 41000 | 275 |
| 411 | 20250124 | 122200 | 12594691450 | 41050 | 41000 | 41100 | 40950 | 374 |
| 412 | 20250124 | 122100 | 12579341950 | 41000 | 41050 | 41050 | 41000 | 28 |
| 413 | 20250124 | 122000 | 12578193550 | 41100 | 41150 | 41150 | 41050 | 250 |
| 414 | 20250124 | 121900 | 12567918650 | 41150 | 41050 | 41150 | 40900 | 1775 |
| 415 | 20250124 | 121800 | 12495062700 | 41000 | 40900 | 41000 | 40900 | 855 |
| 416 | 20250124 | 121700 | 12460033000 | 40900 | 40850 | 40950 | 40700 | 1113 |
| 417 | 20250124 | 121600 | 12414623750 | 40850 | 40950 | 40950 | 40800 | 307 |
| 418 | 20250124 | 121500 | 12402081000 | 40950 | 40900 | 41000 | 40900 | 746 |
| 419 | 20250124 | 121400 | 12371548300 | 40950 | 40950 | 40950 | 40950 | 159 |
| 420 | 20250124 | 121300 | 12365037250 | 41000 | 40900 | 41000 | 40900 | 355 |
| 421 | 20250124 | 121200 | 12350510750 | 40900 | 40700 | 40950 | 40700 | 1006 |
| 422 | 20250124 | 121100 | 12309416050 | 40750 | 40800 | 40850 | 40750 | 222 |
| 423 | 20250124 | 121000 | 12300366400 | 40800 | 40850 | 40850 | 40800 | 172 |
| 424 | 20250124 | 120900 | 12293340250 | 40800 | 40850 | 40850 | 40800 | 357 |
| 425 | 20250124 | 120800 | 12278774500 | 40900 | 40650 | 40900 | 40550 | 1726 |
| 426 | 20250124 | 120700 | 12208600950 | 40650 | 40750 | 40750 | 40600 | 725 |
| 427 | 20250124 | 120600 | 12179113250 | 40800 | 40900 | 40900 | 40800 | 421 |
| 428 | 20250124 | 120500 | 12161923050 | 40900 | 40850 | 40900 | 40850 | 329 |
| 429 | 20250124 | 120400 | 12148477400 | 40850 | 40800 | 40850 | 40800 | 182 |
| 430 | 20250124 | 120300 | 12141045650 | 40800 | 40800 | 40850 | 40800 | 687 |
| 431 | 20250124 | 120200 | 12113010750 | 40800 | 40900 | 40900 | 40800 | 801 |
| 432 | 20250124 | 120100 | 12080278200 | 40850 | 40900 | 41050 | 40850 | 783 |
| 433 | 20250124 | 120000 | 12048273500 | 40850 | 41050 | 41150 | 40800 | 1117 |
| 434 | 20250124 | 115900 | 12002532250 | 41200 | 41150 | 41200 | 41000 | 823 |
| 435 | 20250124 | 115800 | 11968731300 | 41150 | 41000 | 41150 | 41000 | 381 |
| 436 | 20250124 | 115700 | 11953096450 | 41100 | 41200 | 41250 | 41000 | 980 |
| 437 | 20250124 | 115600 | 11912820600 | 41200 | 40950 | 41300 | 40850 | 1216 |
| 438 | 20250124 | 115500 | 11862886000 | 40900 | 40850 | 41050 | 40800 | 618 |
| 439 | 20250124 | 115400 | 11837620400 | 40850 | 41050 | 41100 | 40850 | 659 |
| 440 | 20250124 | 115300 | 11810609850 | 41000 | 41100 | 41100 | 40900 | 1266 |
| 441 | 20250124 | 115200 | 11758717700 | 41150 | 40900 | 41150 | 40800 | 552 |
| 442 | 20250124 | 115100 | 11736058550 | 40900 | 41500 | 41550 | 40800 | 3011 |
| 443 | 20250124 | 115000 | 11611950750 | 41550 | 41100 | 41550 | 41100 | 5435 |
| 444 | 20250124 | 114900 | 11387008000 | 41150 | 41050 | 41200 | 40900 | 2057 |
| 445 | 20250124 | 114800 | 11302431150 | 41100 | 41300 | 41400 | 41000 | 4370 |
| 446 | 20250124 | 114700 | 11122302900 | 41200 | 40900 | 41350 | 40850 | 4499 |
| 447 | 20250124 | 114600 | 10937395150 | 40900 | 40450 | 40900 | 40400 | 2249 |
| 448 | 20250124 | 114500 | 10846002950 | 40550 | 40550 | 40600 | 40450 | 774 |
| 449 | 20250124 | 114400 | 10814652350 | 40550 | 40200 | 40600 | 40200 | 2459 |
| 450 | 20250124 | 114300 | 10714970650 | 40200 | 40150 | 40350 | 40050 | 108 |
| 451 | 20250124 | 114200 | 10710633250 | 40150 | 40250 | 40350 | 40150 | 825 |
| 452 | 20250124 | 114100 | 10677452900 | 40300 | 40250 | 40350 | 40200 | 379 |
| 453 | 20250124 | 114000 | 10662191550 | 40300 | 40350 | 40550 | 40300 | 2031 |
| 454 | 20250124 | 113900 | 10580056100 | 40350 | 40250 | 40400 | 40200 | 1241 |
| 455 | 20250124 | 113800 | 10530080150 | 40200 | 40100 | 40200 | 40100 | 844 |
| 456 | 20250124 | 113700 | 10496175750 | 40150 | 39950 | 40150 | 39950 | 577 |
| 457 | 20250124 | 113600 | 10473068150 | 39950 | 39900 | 39950 | 39800 | 297 |
| 458 | 20250124 | 113500 | 10461243700 | 39900 | 39950 | 39950 | 39850 | 279 |
| 459 | 20250124 | 113400 | 10450112100 | 39950 | 39800 | 39950 | 39800 | 353 |
| 460 | 20250124 | 113300 | 10436019050 | 39800 | 39850 | 39900 | 39800 | 259 |
| 461 | 20250124 | 113200 | 10425706400 | 39850 | 39850 | 39850 | 39800 | 329 |
| 462 | 20250124 | 113100 | 10412597700 | 39850 | 39700 | 39850 | 39650 | 1053 |
| 463 | 20250124 | 113000 | 10370832150 | 39600 | 39800 | 39800 | 39600 | 1120 |
| 464 | 20250124 | 112900 | 10326367050 | 39800 | 39850 | 39850 | 39800 | 767 |
| 465 | 20250124 | 112800 | 10295840100 | 39850 | 39850 | 39850 | 39800 | 432 |
| 466 | 20250124 | 112700 | 10278641800 | 39850 | 39900 | 39900 | 39850 | 199 |
| 467 | 20250124 | 112600 | 10270710550 | 39900 | 39900 | 39950 | 39850 | 527 |
| 468 | 20250124 | 112500 | 10249683900 | 39950 | 40050 | 40050 | 39950 | 145 |
| 469 | 20250124 | 112400 | 10243885600 | 40050 | 40100 | 40100 | 40050 | 27 |
| 470 | 20250124 | 112300 | 10242803750 | 40100 | 39950 | 40100 | 39950 | 114 |
| 471 | 20250124 | 112200 | 10238247850 | 39950 | 39800 | 39950 | 39800 | 452 |
| 472 | 20250124 | 112100 | 10220251850 | 39800 | 39800 | 39800 | 39800 | 466 |
| 473 | 20250124 | 112000 | 10201705050 | 39800 | 39850 | 39850 | 39800 | 427 |
| 474 | 20250124 | 111900 | 10184697900 | 39850 | 39900 | 39900 | 39850 | 1687 |
| 475 | 20250124 | 111800 | 10117419250 | 39950 | 40100 | 40100 | 39950 | 581 |
| 476 | 20250124 | 111700 | 10094194300 | 40100 | 40100 | 40100 | 40100 | 1 |
| 477 | 20250124 | 111600 | 10094154200 | 40000 | 40000 | 40000 | 40000 | 107 |
| 478 | 20250124 | 111500 | 10089874200 | 40000 | 40000 | 40000 | 40000 | 161 |
| 479 | 20250124 | 111400 | 10083434200 | 40000 | 40050 | 40050 | 40000 | 195 |
| 480 | 20250124 | 111300 | 10075633100 | 40050 | 40100 | 40100 | 40000 | 651 |
| 481 | 20250124 | 111200 | 10049573050 | 40100 | 40100 | 40100 | 40050 | 231 |
| 482 | 20250124 | 111100 | 10040314800 | 40100 | 40100 | 40100 | 40050 | 567 |
| 483 | 20250124 | 111000 | 10017587550 | 40100 | 40200 | 40250 | 40100 | 102 |
| 484 | 20250124 | 110900 | 10013491050 | 40250 | 40150 | 40250 | 40100 | 352 |
| 485 | 20250124 | 110800 | 9999359950 | 40250 | 40250 | 40250 | 40100 | 26 |
| 486 | 20250124 | 110700 | 9998316050 | 40250 | 40200 | 40250 | 40100 | 90 |
| 487 | 20250124 | 110600 | 9994703950 | 40200 | 40100 | 40200 | 40050 | 322 |
| 488 | 20250124 | 110500 | 9981787150 | 40100 | 40100 | 40150 | 40100 | 193 |
| 489 | 20250124 | 110400 | 9974047800 | 40100 | 40100 | 40150 | 40100 | 343 |
| 490 | 20250124 | 110300 | 9960292250 | 40100 | 40100 | 40150 | 40100 | 712 |
| 491 | 20250124 | 110200 | 9931736700 | 40200 | 40350 | 40350 | 40150 | 226 |
| 492 | 20250124 | 110100 | 9922657350 | 40150 | 40250 | 40300 | 40150 | 759 |
| 493 | 20250124 | 110000 | 9892143400 | 40250 | 40400 | 40450 | 40250 | 523 |
| 494 | 20250124 | 105900 | 9871046650 | 40400 | 40350 | 40400 | 40350 | 247 |
| 495 | 20250124 | 105800 | 9861069100 | 40250 | 40300 | 40400 | 40200 | 248 |
| 496 | 20250124 | 105700 | 9851082350 | 40250 | 40300 | 40300 | 40200 | 363 |
| 497 | 20250124 | 105600 | 9836473700 | 40250 | 40250 | 40250 | 40100 | 860 |
| 498 | 20250124 | 105500 | 9801874750 | 40250 | 40250 | 40300 | 40050 | 985 |
| 499 | 20250124 | 105400 | 9762320550 | 40300 | 40200 | 40350 | 40150 | 259 |
| 500 | 20250124 | 105300 | 9751889400 | 40200 | 40300 | 40400 | 40200 | 848 |
| 501 | 20250124 | 105200 | 9717767750 | 40350 | 40400 | 40400 | 40250 | 114 |
| 502 | 20250124 | 105100 | 9713163850 | 40250 | 40200 | 40400 | 40100 | 940 |
| 503 | 20250124 | 105000 | 9675400600 | 40200 | 40250 | 40300 | 40200 | 604 |
| 504 | 20250124 | 104900 | 9651110800 | 40300 | 40350 | 40450 | 40200 | 1464 |
| 505 | 20250124 | 104800 | 9592150600 | 40350 | 40500 | 40500 | 40300 | 501 |
| 506 | 20250124 | 104700 | 9571931950 | 40500 | 40550 | 40550 | 40450 | 537 |
| 507 | 20250124 | 104600 | 9550175800 | 40550 | 40550 | 40550 | 40500 | 614 |
| 508 | 20250124 | 104500 | 9525290100 | 40550 | 40650 | 40750 | 40550 | 1575 |
| 509 | 20250124 | 104400 | 9461306200 | 40600 | 40300 | 40600 | 40300 | 1037 |
| 510 | 20250124 | 104300 | 9419318000 | 40450 | 40250 | 40450 | 40200 | 2147 |
| 511 | 20250124 | 104200 | 9332908550 | 40250 | 40300 | 40350 | 40250 | 612 |
| 512 | 20250124 | 104100 | 9308258450 | 40300 | 40450 | 40500 | 40250 | 1227 |
| 513 | 20250124 | 104000 | 9258703900 | 40450 | 40500 | 40550 | 40300 | 1694 |
| 514 | 20250124 | 103900 | 9190244750 | 40550 | 40600 | 40700 | 40500 | 2448 |
| 515 | 20250124 | 103800 | 9090829950 | 40600 | 40800 | 40800 | 40600 | 1510 |
| 516 | 20250124 | 103700 | 9029336400 | 40700 | 40650 | 40800 | 40600 | 1514 |
| 517 | 20250124 | 103600 | 8967693400 | 40750 | 40600 | 40850 | 40600 | 2862 |
| 518 | 20250124 | 103500 | 8851287150 | 40700 | 41000 | 41100 | 40500 | 4214 |
| 519 | 20250124 | 103400 | 8679499650 | 41000 | 41500 | 41600 | 41000 | 4454 |
| 520 | 20250124 | 103300 | 8495509000 | 41400 | 41550 | 41600 | 41400 | 4511 |
| 521 | 20250124 | 103200 | 8308336800 | 41550 | 41450 | 41600 | 41350 | 5642 |
| 522 | 20250124 | 103100 | 8074132700 | 41450 | 41250 | 41500 | 41150 | 4374 |
| 523 | 20250124 | 103000 | 7892987250 | 41250 | 41200 | 41500 | 41150 | 4734 |
| 524 | 20250124 | 102900 | 7697246950 | 41300 | 41350 | 41600 | 41200 | 5296 |
| 525 | 20250124 | 102800 | 7478245600 | 41250 | 41400 | 41500 | 41200 | 5119 |
| 526 | 20250124 | 102700 | 7266504950 | 41400 | 41200 | 41500 | 41050 | 11579 |
| 527 | 20250124 | 102600 | 6787482500 | 41200 | 40950 | 41250 | 40800 | 4948 |
| 528 | 20250124 | 102500 | 6584076150 | 40950 | 40700 | 41150 | 40600 | 7426 |
| 529 | 20250124 | 102400 | 6279770750 | 40700 | 40850 | 40950 | 40650 | 4015 |
| 530 | 20250124 | 102300 | 6115896550 | 40850 | 40850 | 40950 | 40650 | 3212 |
| 531 | 20250124 | 102200 | 5984827600 | 40950 | 40700 | 40950 | 40700 | 9064 |
| 532 | 20250124 | 102100 | 5614359300 | 40650 | 40500 | 40750 | 40350 | 3861 |
| 533 | 20250124 | 102000 | 5457932300 | 40500 | 39950 | 40500 | 39950 | 4379 |
| 534 | 20250124 | 101900 | 5282031000 | 39950 | 40000 | 40000 | 39900 | 404 |
| 535 | 20250124 | 101800 | 5265877600 | 39950 | 39950 | 40050 | 39950 | 1413 |
| 536 | 20250124 | 101700 | 5209342900 | 40050 | 39800 | 40050 | 39800 | 2779 |
| 537 | 20250124 | 101600 | 5098186400 | 39850 | 39600 | 39950 | 39550 | 1223 |
| 538 | 20250124 | 101500 | 5049495600 | 39550 | 39650 | 39700 | 39550 | 716 |
| 539 | 20250124 | 101400 | 5021147600 | 39650 | 39900 | 39950 | 39500 | 1830 |
| 540 | 20250124 | 101300 | 4948520400 | 39950 | 39950 | 40000 | 39900 | 2342 |
| 541 | 20250124 | 101200 | 4854978400 | 39950 | 39850 | 40000 | 39800 | 1651 |
| 542 | 20250124 | 101100 | 4789015900 | 39850 | 39900 | 40000 | 39750 | 1587 |
| 543 | 20250124 | 101000 | 4725679000 | 39700 | 39650 | 39850 | 39550 | 2238 |
| 544 | 20250124 | 100900 | 4636872900 | 39650 | 39550 | 39700 | 39500 | 1299 |
| 545 | 20250124 | 100800 | 4585389050 | 39550 | 39650 | 39650 | 39450 | 355 |
| 546 | 20250124 | 100700 | 4571347400 | 39650 | 39550 | 39650 | 39500 | 1170 |
| 547 | 20250124 | 100600 | 4525021050 | 39550 | 39400 | 39550 | 39400 | 621 |
| 548 | 20250124 | 100500 | 4500512400 | 39400 | 39400 | 39400 | 39400 | 64 |
| 549 | 20250124 | 100400 | 4497990800 | 39400 | 39250 | 39400 | 39200 | 410 |
| 550 | 20250124 | 100300 | 4481872100 | 39250 | 39200 | 39300 | 39200 | 392 |
| 551 | 20250124 | 100200 | 4466483200 | 39200 | 39150 | 39200 | 39150 | 177 |
| 552 | 20250124 | 100100 | 4459549600 | 39200 | 39200 | 39200 | 39100 | 350 |
| 553 | 20250124 | 100000 | 4445838800 | 39200 | 39200 | 39200 | 39150 | 33 |
| 554 | 20250124 | 095900 | 4444545700 | 39200 | 39100 | 39200 | 39100 | 401 |
| 555 | 20250124 | 095800 | 4428862000 | 39150 | 39150 | 39150 | 39100 | 1060 |
| 556 | 20250124 | 095700 | 4387379300 | 39150 | 39200 | 39200 | 39150 | 276 |
| 557 | 20250124 | 095600 | 4376561600 | 39200 | 39250 | 39250 | 39200 | 427 |
| 558 | 20250124 | 095500 | 4359820900 | 39250 | 39250 | 39250 | 39200 | 144 |
| 559 | 20250124 | 095400 | 4354170650 | 39300 | 39300 | 39300 | 39250 | 254 |
| 560 | 20250124 | 095300 | 4344189400 | 39300 | 39300 | 39300 | 39300 | 13 |
| 561 | 20250124 | 095200 | 4343678500 | 39300 | 39300 | 39300 | 39300 | 51 |
| 562 | 20250124 | 095100 | 4341674200 | 39300 | 39250 | 39300 | 39200 | 155 |
| 563 | 20250124 | 095000 | 4335597350 | 39200 | 39250 | 39250 | 39200 | 412 |
| 564 | 20250124 | 094900 | 4319440350 | 39250 | 39250 | 39400 | 39250 | 908 |
| 565 | 20250124 | 094800 | 4283791100 | 39250 | 39350 | 39350 | 39250 | 233 |
| 566 | 20250124 | 094700 | 4274628550 | 39350 | 39400 | 39400 | 39350 | 118 |
| 567 | 20250124 | 094600 | 4269980500 | 39350 | 39300 | 39350 | 39300 | 255 |
| 568 | 20250124 | 094500 | 4259957550 | 39300 | 39200 | 39400 | 39200 | 108 |
| 569 | 20250124 | 094400 | 4255722700 | 39250 | 39100 | 39250 | 39100 | 695 |
| 570 | 20250124 | 094300 | 4228492250 | 39150 | 39150 | 39200 | 39150 | 1515 |
| 571 | 20250124 | 094200 | 4169153200 | 39150 | 39100 | 39200 | 39100 | 232 |
| 572 | 20250124 | 094100 | 4160077400 | 39100 | 39400 | 39400 | 39100 | 1889 |
| 573 | 20250124 | 094000 | 4086013950 | 39400 | 39350 | 39450 | 39350 | 559 |
| 574 | 20250124 | 093900 | 4063984000 | 39400 | 39400 | 39450 | 39400 | 448 |
| 575 | 20250124 | 093800 | 4046318050 | 39450 | 39400 | 39450 | 39400 | 538 |
| 576 | 20250124 | 093700 | 4025100350 | 39400 | 39250 | 39450 | 39250 | 424 |
| 577 | 20250124 | 093600 | 4008410600 | 39250 | 39050 | 39250 | 39000 | 414 |
| 578 | 20250124 | 093500 | 3992208000 | 39000 | 39050 | 39050 | 38950 | 2267 |
| 579 | 20250124 | 093400 | 3903836350 | 39050 | 39100 | 39150 | 39050 | 793 |
| 580 | 20250124 | 093300 | 3872850500 | 39150 | 39150 | 39200 | 39150 | 815 |
| 581 | 20250124 | 093200 | 3840934400 | 39200 | 39250 | 39250 | 39150 | 2930 |
| 582 | 20250124 | 093100 | 3726137700 | 39250 | 39300 | 39300 | 39200 | 849 |
| 583 | 20250124 | 093000 | 3692807750 | 39250 | 39400 | 39400 | 39250 | 597 |
| 584 | 20250124 | 092900 | 3669341400 | 39400 | 39400 | 39400 | 39350 | 466 |
| 585 | 20250124 | 092800 | 3651000350 | 39400 | 39350 | 39400 | 39350 | 544 |
| 586 | 20250124 | 092700 | 3629589800 | 39300 | 39350 | 39400 | 39250 | 653 |
| 587 | 20250124 | 092600 | 3603884550 | 39300 | 39450 | 39500 | 39300 | 1060 |
| 588 | 20250124 | 092500 | 3562101550 | 39450 | 39400 | 39450 | 39300 | 477 |
| 589 | 20250124 | 092400 | 3543309950 | 39400 | 39300 | 39400 | 39250 | 534 |
| 590 | 20250124 | 092300 | 3522327100 | 39350 | 39400 | 39450 | 39350 | 728 |
| 591 | 20250124 | 092200 | 3493678300 | 39400 | 39450 | 39500 | 39350 | 796 |
| 592 | 20250124 | 092100 | 3462304800 | 39450 | 39350 | 39450 | 39300 | 556 |
| 593 | 20250124 | 092000 | 3440431050 | 39350 | 39300 | 39350 | 39200 | 2307 |
| 594 | 20250124 | 091900 | 3349926400 | 39250 | 39400 | 39450 | 39250 | 3496 |
| 595 | 20250124 | 091800 | 3212309850 | 39450 | 39400 | 39500 | 39350 | 2926 |
| 596 | 20250124 | 091700 | 3096960500 | 39450 | 39750 | 39750 | 39400 | 5746 |
| 597 | 20250124 | 091600 | 2869416250 | 39750 | 39750 | 39800 | 39700 | 1104 |
| 598 | 20250124 | 091500 | 2825547850 | 39800 | 39800 | 39850 | 39750 | 1737 |
| 599 | 20250124 | 091400 | 2756456800 | 39850 | 40050 | 40050 | 39850 | 367 |
| 600 | 20250124 | 091300 | 2741787900 | 40050 | 39850 | 40050 | 39850 | 1828 |
| 601 | 20250124 | 091200 | 2668754200 | 39800 | 39850 | 39900 | 39800 | 1179 |
| 602 | 20250124 | 091100 | 2621774900 | 39900 | 40050 | 40100 | 39900 | 2353 |
| 603 | 20250124 | 091000 | 2527834550 | 40050 | 40050 | 40100 | 39950 | 1058 |
| 604 | 20250124 | 090900 | 2485487900 | 40050 | 40050 | 40050 | 40000 | 1651 |
| 605 | 20250124 | 090800 | 2419428350 | 40050 | 39950 | 40100 | 39950 | 1071 |
| 606 | 20250124 | 090700 | 2376544350 | 40000 | 39800 | 40000 | 39700 | 2007 |
| 607 | 20250124 | 090600 | 2296592950 | 39700 | 39950 | 39950 | 39700 | 9843 |
| 608 | 20250124 | 090500 | 1904631600 | 39950 | 40150 | 40150 | 39950 | 3170 |
| 609 | 20250124 | 090400 | 1777867400 | 40200 | 40100 | 40400 | 40000 | 3103 |
| 610 | 20250124 | 090300 | 1653488950 | 40000 | 40850 | 40850 | 39900 | 8082 |
| 611 | 20250124 | 090200 | 1327611200 | 40850 | 40650 | 41000 | 40550 | 9201 |
| 612 | 20250124 | 090100 | 952192050 | 40650 | 40250 | 40700 | 40100 | 10139 |
| 613 | 20250124 | 090000 | 542097250 | 40050 | 40200 | 40700 | 40000 | 13474 |