33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 191300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 9695 |
| 3 | 20250124 | 191200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20250124 | 191100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20250124 | 191000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20250124 | 190900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20250124 | 190800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20250124 | 190700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20250124 | 190600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20250124 | 190500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20250124 | 190400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20250124 | 190300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20250124 | 190200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20250124 | 190100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20250124 | 190000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20250124 | 185900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20250124 | 185800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20250124 | 185700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20250124 | 185600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20250124 | 185500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20250124 | 185400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20250124 | 185300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20250124 | 185200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20250124 | 185100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20250124 | 185000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20250124 | 184900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20250124 | 184800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20250124 | 184700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20250124 | 184600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20250124 | 184500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20250124 | 184400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20250124 | 184300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 9695 |
| 33 | 20250124 | 184200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20250124 | 184100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20250124 | 184000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20250124 | 183900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20250124 | 183800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20250124 | 183700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20250124 | 183600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20250124 | 183500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20250124 | 183400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20250124 | 183300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20250124 | 183200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20250124 | 183100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20250124 | 183000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20250124 | 182900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20250124 | 182800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20250124 | 182700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20250124 | 182600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20250124 | 182500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20250124 | 182400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20250124 | 182300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20250124 | 182200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20250124 | 182100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20250124 | 182000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20250124 | 181900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20250124 | 181800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20250124 | 181700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20250124 | 181600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20250124 | 181500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20250124 | 181400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20250124 | 181300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 9695 |
| 63 | 20250124 | 181200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20250124 | 181100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20250124 | 181000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20250124 | 180900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20250124 | 180800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20250124 | 180700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20250124 | 180600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20250124 | 180500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20250124 | 180400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20250124 | 180300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20250124 | 180200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20250124 | 180100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20250124 | 180000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20250124 | 175900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20250124 | 175800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20250124 | 175700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20250124 | 175600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20250124 | 175500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20250124 | 175400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20250124 | 175300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20250124 | 175200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20250124 | 175100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20250124 | 175000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20250124 | 174900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20250124 | 174800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20250124 | 174700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20250124 | 174600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20250124 | 174500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20250124 | 174400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20250124 | 174300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 9695 |
| 93 | 20250124 | 174200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20250124 | 174100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20250124 | 174000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20250124 | 173900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20250124 | 173800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20250124 | 173700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20250124 | 173600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20250124 | 173500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20250124 | 173400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20250124 | 173300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20250124 | 173200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20250124 | 173100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20250124 | 173000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20250124 | 172900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20250124 | 172800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20250124 | 172700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20250124 | 172600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20250124 | 172500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20250124 | 172400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20250124 | 172300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20250124 | 172200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20250124 | 172100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20250124 | 172000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20250124 | 171900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20250124 | 171800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20250124 | 171700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20250124 | 171600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20250124 | 171500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20250124 | 171400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20250124 | 171300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 9695 |
| 123 | 20250124 | 171200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20250124 | 171100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20250124 | 171000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20250124 | 170900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20250124 | 170800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20250124 | 170700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20250124 | 170600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20250124 | 170500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20250124 | 170400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20250124 | 170300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20250124 | 170200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20250124 | 170100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20250124 | 170000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20250124 | 165900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20250124 | 165800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20250124 | 165700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20250124 | 165600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20250124 | 165500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20250124 | 165400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20250124 | 165300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20250124 | 165200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20250124 | 165100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20250124 | 165000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20250124 | 164900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20250124 | 164800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20250124 | 164700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20250124 | 164600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20250124 | 164500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20250124 | 164400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20250124 | 164300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 9695 |
| 153 | 20250124 | 164200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20250124 | 164100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20250124 | 164000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20250124 | 163900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20250124 | 163800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20250124 | 163700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20250124 | 163600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20250124 | 163500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20250124 | 163400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20250124 | 163300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20250124 | 163200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20250124 | 163100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20250124 | 163000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20250124 | 162900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20250124 | 162800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20250124 | 162700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20250124 | 162600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20250124 | 162500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20250124 | 162400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20250124 | 162300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20250124 | 162200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20250124 | 162100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20250124 | 162000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20250124 | 161900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20250124 | 161800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20250124 | 161700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20250124 | 161600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20250124 | 161500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20250124 | 161400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20250124 | 161300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 9695 |
| 183 | 20250124 | 161200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20250124 | 161100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20250124 | 161000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20250124 | 160900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20250124 | 160800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20250124 | 160700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20250124 | 160600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20250124 | 160500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20250124 | 160400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20250124 | 160300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20250124 | 160200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20250124 | 160100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20250124 | 160000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20250124 | 155900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20250124 | 155800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20250124 | 155700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20250124 | 155600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20250124 | 155500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20250124 | 155400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20250124 | 155300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20250124 | 155200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20250124 | 155100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20250124 | 155000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20250124 | 154900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20250124 | 154800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20250124 | 154700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20250124 | 154600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20250124 | 154500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20250124 | 154400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20250124 | 154300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 9695 |
| 213 | 20250124 | 154200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20250124 | 154100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20250124 | 154000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20250124 | 153900 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20250124 | 153800 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20250124 | 153700 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20250124 | 153600 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20250124 | 153500 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20250124 | 153400 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20250124 | 153300 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20250124 | 153200 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20250124 | 153100 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20250124 | 153000 | 16713948150 | 47000 | 47000 | 47000 | 47000 | 9695 |
| 226 | 20250124 | 152900 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 227 | 20250124 | 152800 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20250124 | 152700 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20250124 | 152600 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20250124 | 152500 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20250124 | 152400 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20250124 | 152300 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20250124 | 152200 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20250124 | 152100 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20250124 | 152000 | 16258283150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20250124 | 151900 | 16258283150 | 46950 | 46950 | 47000 | 46800 | 310 |
| 237 | 20250124 | 151800 | 16243741350 | 47000 | 46950 | 47000 | 46900 | 789 |
| 238 | 20250124 | 151700 | 16206693250 | 46950 | 46950 | 46950 | 46900 | 1576 |
| 239 | 20250124 | 151600 | 16132725000 | 46950 | 46900 | 46950 | 46900 | 1218 |
| 240 | 20250124 | 151500 | 16075541300 | 46900 | 46950 | 46950 | 46900 | 1898 |
| 241 | 20250124 | 151400 | 15986434800 | 46950 | 46850 | 46950 | 46850 | 618 |
| 242 | 20250124 | 151300 | 15957437100 | 46900 | 46950 | 46950 | 46900 | 2171 |
| 243 | 20250124 | 151200 | 15855591050 | 46950 | 46950 | 46950 | 46900 | 988 |
| 244 | 20250124 | 151100 | 15809231750 | 46950 | 46950 | 46950 | 46900 | 952 |
| 245 | 20250124 | 151000 | 15764536600 | 46900 | 46950 | 46950 | 46850 | 634 |
| 246 | 20250124 | 150900 | 15734778000 | 46950 | 46950 | 46950 | 46900 | 900 |
| 247 | 20250124 | 150800 | 15692525100 | 46950 | 46950 | 47000 | 46900 | 919 |
| 248 | 20250124 | 150700 | 15649366850 | 46900 | 46900 | 46950 | 46850 | 1644 |
| 249 | 20250124 | 150600 | 15572225550 | 46900 | 46950 | 46950 | 46850 | 1783 |
| 250 | 20250124 | 150500 | 15488571650 | 46950 | 46950 | 46950 | 46900 | 1685 |
| 251 | 20250124 | 150400 | 15409465000 | 46950 | 46950 | 46950 | 46900 | 1485 |
| 252 | 20250124 | 150300 | 15339787450 | 46950 | 46900 | 46950 | 46850 | 1147 |
| 253 | 20250124 | 150200 | 15285950350 | 46950 | 46900 | 46950 | 46900 | 1466 |
| 254 | 20250124 | 150100 | 15217156150 | 46900 | 46950 | 46950 | 46800 | 3504 |
| 255 | 20250124 | 150000 | 15052903050 | 46950 | 47000 | 47000 | 46900 | 1458 |
| 256 | 20250124 | 145900 | 14984424900 | 47000 | 47000 | 47000 | 46950 | 1306 |
| 257 | 20250124 | 145800 | 14923044550 | 47000 | 46950 | 47000 | 46950 | 1114 |
| 258 | 20250124 | 145700 | 14870711550 | 46900 | 46950 | 46950 | 46900 | 1519 |
| 259 | 20250124 | 145600 | 14799396000 | 46950 | 46950 | 46950 | 46900 | 1640 |
| 260 | 20250124 | 145500 | 14722404200 | 46900 | 46950 | 46950 | 46900 | 1628 |
| 261 | 20250124 | 145400 | 14645987400 | 46950 | 46900 | 46950 | 46900 | 2280 |
| 262 | 20250124 | 145300 | 14538956650 | 46900 | 46900 | 46950 | 46850 | 2007 |
| 263 | 20250124 | 145200 | 14444761550 | 46900 | 46900 | 46900 | 46850 | 1750 |
| 264 | 20250124 | 145100 | 14362687700 | 46900 | 46850 | 46900 | 46850 | 1170 |
| 265 | 20250124 | 145000 | 14307823300 | 46900 | 46850 | 46900 | 46850 | 1143 |
| 266 | 20250124 | 144900 | 14254218350 | 46850 | 46850 | 46900 | 46850 | 1223 |
| 267 | 20250124 | 144800 | 14196862000 | 46900 | 46900 | 46950 | 46850 | 2347 |
| 268 | 20250124 | 144700 | 14086830400 | 46900 | 46900 | 46900 | 46850 | 1490 |
| 269 | 20250124 | 144600 | 14016951350 | 46900 | 46900 | 46900 | 46850 | 1609 |
| 270 | 20250124 | 144500 | 13941493450 | 46900 | 46900 | 46900 | 46850 | 1592 |
| 271 | 20250124 | 144400 | 13866829950 | 46900 | 46900 | 46900 | 46850 | 1411 |
| 272 | 20250124 | 144300 | 13800667400 | 46900 | 46900 | 46900 | 46850 | 2874 |
| 273 | 20250124 | 144200 | 13665949800 | 46900 | 46900 | 46900 | 46850 | 1535 |
| 274 | 20250124 | 144100 | 13593959450 | 46900 | 46900 | 46900 | 46850 | 1536 |
| 275 | 20250124 | 144000 | 13521940000 | 46900 | 46900 | 46900 | 46850 | 991 |
| 276 | 20250124 | 143900 | 13475464350 | 46850 | 46850 | 46900 | 46850 | 1055 |
| 277 | 20250124 | 143800 | 13425987500 | 46900 | 46900 | 46900 | 46850 | 1422 |
| 278 | 20250124 | 143700 | 13359317750 | 46900 | 46900 | 46900 | 46850 | 949 |
| 279 | 20250124 | 143600 | 13314810200 | 46850 | 46900 | 46900 | 46850 | 1004 |
| 280 | 20250124 | 143500 | 13267723000 | 46900 | 46850 | 46900 | 46800 | 1759 |
| 281 | 20250124 | 143400 | 13185272400 | 46800 | 46800 | 46850 | 46800 | 2222 |
| 282 | 20250124 | 143300 | 13081241150 | 46800 | 46800 | 46800 | 46750 | 2056 |
| 283 | 20250124 | 143200 | 12985021600 | 46800 | 46750 | 46800 | 46750 | 2601 |
| 284 | 20250124 | 143100 | 12863295800 | 46800 | 46800 | 46800 | 46750 | 1092 |
| 285 | 20250124 | 143000 | 12812190300 | 46800 | 46800 | 46800 | 46750 | 990 |
| 286 | 20250124 | 142900 | 12765858600 | 46800 | 46800 | 46800 | 46750 | 1988 |
| 287 | 20250124 | 142800 | 12672872200 | 46800 | 46750 | 46800 | 46700 | 6015 |
| 288 | 20250124 | 142700 | 12391638150 | 46750 | 46750 | 46750 | 46700 | 1164 |
| 289 | 20250124 | 142600 | 12337224850 | 46750 | 46750 | 46750 | 46700 | 710 |
| 290 | 20250124 | 142500 | 12304035200 | 46750 | 46700 | 46750 | 46650 | 9001 |
| 291 | 20250124 | 142400 | 11883690300 | 46700 | 46650 | 46700 | 46650 | 840 |
| 292 | 20250124 | 142300 | 11844464900 | 46700 | 46700 | 46700 | 46650 | 1750 |
| 293 | 20250124 | 142200 | 11762772500 | 46700 | 46650 | 46700 | 46600 | 1382 |
| 294 | 20250124 | 142100 | 11698287050 | 46650 | 46650 | 46650 | 46600 | 547 |
| 295 | 20250124 | 142000 | 11672772000 | 46650 | 46650 | 46650 | 46600 | 564 |
| 296 | 20250124 | 141900 | 11646463500 | 46650 | 46650 | 46650 | 46600 | 806 |
| 297 | 20250124 | 141800 | 11608866100 | 46650 | 46650 | 46650 | 46600 | 605 |
| 298 | 20250124 | 141700 | 11580644450 | 46650 | 46650 | 46650 | 46600 | 603 |
| 299 | 20250124 | 141600 | 11552517200 | 46650 | 46650 | 46650 | 46600 | 296 |
| 300 | 20250124 | 141500 | 11538710900 | 46650 | 46600 | 46650 | 46600 | 365 |
| 301 | 20250124 | 141400 | 11521685300 | 46600 | 46650 | 46650 | 46600 | 504 |
| 302 | 20250124 | 141300 | 11498180400 | 46600 | 46600 | 46650 | 46550 | 1738 |
| 303 | 20250124 | 141200 | 11417230000 | 46600 | 46600 | 46600 | 46550 | 318 |
| 304 | 20250124 | 141100 | 11402412000 | 46600 | 46550 | 46600 | 46550 | 858 |
| 305 | 20250124 | 141000 | 11362461650 | 46600 | 46600 | 46600 | 46550 | 838 |
| 306 | 20250124 | 140900 | 11323411950 | 46550 | 46550 | 46600 | 46550 | 371 |
| 307 | 20250124 | 140800 | 11306125600 | 46550 | 46600 | 46600 | 46550 | 202 |
| 308 | 20250124 | 140700 | 11296715950 | 46550 | 46550 | 46600 | 46550 | 221 |
| 309 | 20250124 | 140600 | 11286421650 | 46600 | 46550 | 46600 | 46550 | 247 |
| 310 | 20250124 | 140500 | 11274914150 | 46600 | 46550 | 46600 | 46500 | 351 |
| 311 | 20250124 | 140400 | 11258568900 | 46550 | 46550 | 46550 | 46500 | 220 |
| 312 | 20250124 | 140300 | 11248330950 | 46550 | 46600 | 46600 | 46500 | 228 |
| 313 | 20250124 | 140200 | 11237717950 | 46600 | 46550 | 46600 | 46550 | 175 |
| 314 | 20250124 | 140100 | 11229566100 | 46600 | 46550 | 46600 | 46550 | 558 |
| 315 | 20250124 | 140000 | 11203567000 | 46550 | 46550 | 46600 | 46550 | 166 |
| 316 | 20250124 | 135900 | 11195833750 | 46600 | 46600 | 46600 | 46550 | 92 |
| 317 | 20250124 | 135800 | 11191548050 | 46600 | 46600 | 46600 | 46550 | 277 |
| 318 | 20250124 | 135700 | 11178641650 | 46550 | 46600 | 46600 | 46550 | 283 |
| 319 | 20250124 | 135600 | 11165458750 | 46600 | 46600 | 46600 | 46550 | 236 |
| 320 | 20250124 | 135500 | 11154468250 | 46600 | 46600 | 46600 | 46550 | 222 |
| 321 | 20250124 | 135400 | 11144125150 | 46600 | 46600 | 46600 | 46550 | 289 |
| 322 | 20250124 | 135300 | 11130659850 | 46600 | 46550 | 46600 | 46550 | 206 |
| 323 | 20250124 | 135200 | 11121063200 | 46600 | 46600 | 46600 | 46550 | 216 |
| 324 | 20250124 | 135100 | 11110999000 | 46550 | 46600 | 46600 | 46550 | 220 |
| 325 | 20250124 | 135000 | 11100748350 | 46600 | 46550 | 46600 | 46500 | 837 |
| 326 | 20250124 | 134900 | 11061784750 | 46500 | 46550 | 46550 | 46500 | 153 |
| 327 | 20250124 | 134800 | 11054665250 | 46550 | 46450 | 46550 | 46450 | 720 |
| 328 | 20250124 | 134700 | 11021182700 | 46500 | 46450 | 46500 | 46450 | 822 |
| 329 | 20250124 | 134600 | 10982962650 | 46500 | 46500 | 46500 | 46450 | 289 |
| 330 | 20250124 | 134500 | 10969526100 | 46500 | 46500 | 46500 | 46450 | 302 |
| 331 | 20250124 | 134400 | 10955485650 | 46500 | 46500 | 46500 | 46450 | 198 |
| 332 | 20250124 | 134300 | 10946279500 | 46500 | 46400 | 46500 | 46400 | 1116 |
| 333 | 20250124 | 134200 | 10894447700 | 46450 | 46550 | 46550 | 46400 | 4171 |
| 334 | 20250124 | 134100 | 10700511000 | 46550 | 46550 | 46550 | 46500 | 204 |
| 335 | 20250124 | 134000 | 10691016200 | 46500 | 46550 | 46550 | 46500 | 229 |
| 336 | 20250124 | 133900 | 10680359800 | 46500 | 46550 | 46550 | 46500 | 151 |
| 337 | 20250124 | 133800 | 10673333700 | 46550 | 46600 | 46600 | 46500 | 289 |
| 338 | 20250124 | 133700 | 10659881100 | 46600 | 46550 | 46600 | 46550 | 285 |
| 339 | 20250124 | 133600 | 10646602300 | 46550 | 46600 | 46600 | 46550 | 478 |
| 340 | 20250124 | 133500 | 10624344200 | 46550 | 46600 | 46600 | 46550 | 127 |
| 341 | 20250124 | 133400 | 10618428400 | 46600 | 46600 | 46600 | 46550 | 224 |
| 342 | 20250124 | 133300 | 10607991750 | 46600 | 46550 | 46600 | 46550 | 351 |
| 343 | 20250124 | 133200 | 10591642100 | 46550 | 46600 | 46600 | 46500 | 205 |
| 344 | 20250124 | 133100 | 10582093850 | 46600 | 46600 | 46600 | 46550 | 100 |
| 345 | 20250124 | 133000 | 10577435100 | 46600 | 46600 | 46650 | 46550 | 482 |
| 346 | 20250124 | 132900 | 10554973650 | 46600 | 46650 | 46650 | 46550 | 218 |
| 347 | 20250124 | 132800 | 10544812450 | 46650 | 46650 | 46650 | 46600 | 81 |
| 348 | 20250124 | 132700 | 10541033950 | 46650 | 46550 | 46650 | 46550 | 405 |
| 349 | 20250124 | 132600 | 10522158800 | 46600 | 46600 | 46600 | 46500 | 723 |
| 350 | 20250124 | 132500 | 10488503450 | 46600 | 46650 | 46650 | 46550 | 284 |
| 351 | 20250124 | 132400 | 10475261200 | 46650 | 46600 | 46650 | 46600 | 118 |
| 352 | 20250124 | 132300 | 10469757800 | 46650 | 46600 | 46650 | 46600 | 282 |
| 353 | 20250124 | 132200 | 10456604100 | 46650 | 46600 | 46650 | 46600 | 143 |
| 354 | 20250124 | 132100 | 10449939350 | 46600 | 46600 | 46600 | 46550 | 574 |
| 355 | 20250124 | 132000 | 10423212250 | 46600 | 46650 | 46650 | 46550 | 203 |
| 356 | 20250124 | 131900 | 10413749900 | 46600 | 46650 | 46650 | 46550 | 441 |
| 357 | 20250124 | 131800 | 10393195800 | 46650 | 46600 | 46650 | 46600 | 1212 |
| 358 | 20250124 | 131700 | 10336701050 | 46600 | 46650 | 46650 | 46600 | 243 |
| 359 | 20250124 | 131600 | 10325367750 | 46600 | 46650 | 46700 | 46600 | 296 |
| 360 | 20250124 | 131500 | 10311558200 | 46650 | 46600 | 46700 | 46600 | 138 |
| 361 | 20250124 | 131400 | 10305121300 | 46650 | 46650 | 46700 | 46600 | 210 |
| 362 | 20250124 | 131300 | 10295321800 | 46700 | 46700 | 46700 | 46650 | 366 |
| 363 | 20250124 | 131200 | 10278239400 | 46700 | 46700 | 46700 | 46650 | 478 |
| 364 | 20250124 | 131100 | 10255935100 | 46650 | 46700 | 46700 | 46650 | 237 |
| 365 | 20250124 | 131000 | 10244870450 | 46700 | 46700 | 46700 | 46650 | 153 |
| 366 | 20250124 | 130900 | 10237726500 | 46650 | 46700 | 46700 | 46650 | 486 |
| 367 | 20250124 | 130800 | 10215043950 | 46700 | 46700 | 46700 | 46650 | 548 |
| 368 | 20250124 | 130700 | 10189469350 | 46700 | 46700 | 46700 | 46650 | 330 |
| 369 | 20250124 | 130600 | 10174063350 | 46700 | 46700 | 46700 | 46650 | 536 |
| 370 | 20250124 | 130500 | 10149033350 | 46700 | 46700 | 46700 | 46650 | 260 |
| 371 | 20250124 | 130400 | 10136892700 | 46650 | 46700 | 46700 | 46650 | 1563 |
| 372 | 20250124 | 130300 | 10063951800 | 46700 | 46650 | 46700 | 46600 | 7662 |
| 373 | 20250124 | 130200 | 9706537700 | 46650 | 46650 | 46650 | 46600 | 423 |
| 374 | 20250124 | 130100 | 9686811050 | 46650 | 46650 | 46650 | 46600 | 33 |
| 375 | 20250124 | 130000 | 9685272450 | 46600 | 46650 | 46650 | 46600 | 210 |
| 376 | 20250124 | 125900 | 9675477050 | 46650 | 46650 | 46650 | 46600 | 194 |
| 377 | 20250124 | 125800 | 9666429200 | 46650 | 46600 | 46650 | 46600 | 244 |
| 378 | 20250124 | 125700 | 9655055750 | 46650 | 46600 | 46650 | 46550 | 3676 |
| 379 | 20250124 | 125600 | 9483750450 | 46550 | 46600 | 46600 | 46550 | 584 |
| 380 | 20250124 | 125500 | 9456559950 | 46600 | 46600 | 46600 | 46550 | 791 |
| 381 | 20250124 | 125400 | 9419727350 | 46550 | 46600 | 46600 | 46550 | 185 |
| 382 | 20250124 | 125300 | 9411109850 | 46600 | 46600 | 46600 | 46550 | 115 |
| 383 | 20250124 | 125200 | 9405751000 | 46600 | 46600 | 46600 | 46550 | 77 |
| 384 | 20250124 | 125100 | 9402162850 | 46600 | 46600 | 46600 | 46550 | 98 |
| 385 | 20250124 | 125000 | 9397597400 | 46600 | 46600 | 46600 | 46600 | 76 |
| 386 | 20250124 | 124900 | 9394055800 | 46600 | 46600 | 46600 | 46550 | 178 |
| 387 | 20250124 | 124800 | 9385761400 | 46600 | 46500 | 46600 | 46500 | 2310 |
| 388 | 20250124 | 124700 | 9278210950 | 46550 | 46500 | 46550 | 46500 | 439 |
| 389 | 20250124 | 124600 | 9257784600 | 46550 | 46550 | 46550 | 46500 | 542 |
| 390 | 20250124 | 124500 | 9232571350 | 46550 | 46550 | 46550 | 46500 | 669 |
| 391 | 20250124 | 124400 | 9201438450 | 46550 | 46550 | 46550 | 46500 | 1123 |
| 392 | 20250124 | 124300 | 9149183200 | 46550 | 46550 | 46550 | 46500 | 118 |
| 393 | 20250124 | 124200 | 9143690950 | 46550 | 46550 | 46550 | 46500 | 260 |
| 394 | 20250124 | 124100 | 9131595450 | 46550 | 46550 | 46550 | 46500 | 1169 |
| 395 | 20250124 | 124000 | 9077233750 | 46550 | 46550 | 46550 | 46500 | 85 |
| 396 | 20250124 | 123900 | 9073277750 | 46550 | 46550 | 46550 | 46500 | 230 |
| 397 | 20250124 | 123800 | 9062576550 | 46500 | 46500 | 46550 | 46500 | 748 |
| 398 | 20250124 | 123700 | 9027789900 | 46550 | 46550 | 46550 | 46500 | 1028 |
| 399 | 20250124 | 123600 | 8979964800 | 46550 | 46550 | 46550 | 46500 | 65 |
| 400 | 20250124 | 123500 | 8976939450 | 46550 | 46550 | 46550 | 46500 | 202 |
| 401 | 20250124 | 123400 | 8967536850 | 46550 | 46550 | 46550 | 46500 | 147 |
| 402 | 20250124 | 123300 | 8960696000 | 46550 | 46600 | 46600 | 46550 | 395 |
| 403 | 20250124 | 123200 | 8942308550 | 46600 | 46600 | 46600 | 46500 | 1151 |
| 404 | 20250124 | 123100 | 8888721850 | 46600 | 46550 | 46600 | 46550 | 119 |
| 405 | 20250124 | 123000 | 8883178650 | 46600 | 46600 | 46600 | 46550 | 315 |
| 406 | 20250124 | 122900 | 8868513350 | 46600 | 46600 | 46600 | 46550 | 249 |
| 407 | 20250124 | 122800 | 8856910800 | 46600 | 46600 | 46600 | 46550 | 111 |
| 408 | 20250124 | 122700 | 8851738300 | 46600 | 46550 | 46600 | 46550 | 768 |
| 409 | 20250124 | 122600 | 8815986800 | 46550 | 46550 | 46600 | 46500 | 712 |
| 410 | 20250124 | 122500 | 8782845450 | 46550 | 46550 | 46600 | 46550 | 313 |
| 411 | 20250124 | 122400 | 8768263350 | 46600 | 46600 | 46600 | 46550 | 146 |
| 412 | 20250124 | 122300 | 8761465200 | 46600 | 46600 | 46600 | 46550 | 116 |
| 413 | 20250124 | 122200 | 8756059850 | 46600 | 46600 | 46600 | 46500 | 662 |
| 414 | 20250124 | 122100 | 8725238100 | 46600 | 46500 | 46600 | 46500 | 982 |
| 415 | 20250124 | 122000 | 8679563450 | 46550 | 46600 | 46600 | 46500 | 283 |
| 416 | 20250124 | 121900 | 8666389900 | 46600 | 46600 | 46600 | 46550 | 100 |
| 417 | 20250124 | 121800 | 8661730700 | 46600 | 46600 | 46600 | 46550 | 244 |
| 418 | 20250124 | 121700 | 8650364500 | 46600 | 46550 | 46600 | 46550 | 79 |
| 419 | 20250124 | 121600 | 8646683750 | 46600 | 46550 | 46600 | 46550 | 147 |
| 420 | 20250124 | 121500 | 8639835500 | 46550 | 46550 | 46600 | 46550 | 383 |
| 421 | 20250124 | 121400 | 8621993300 | 46600 | 46600 | 46600 | 46550 | 229 |
| 422 | 20250124 | 121300 | 8611322350 | 46600 | 46550 | 46600 | 46550 | 124 |
| 423 | 20250124 | 121200 | 8605545650 | 46600 | 46600 | 46600 | 46550 | 404 |
| 424 | 20250124 | 121100 | 8586719800 | 46600 | 46550 | 46600 | 46550 | 130 |
| 425 | 20250124 | 121000 | 8580662300 | 46600 | 46600 | 46600 | 46550 | 470 |
| 426 | 20250124 | 120900 | 8558777350 | 46550 | 46600 | 46600 | 46550 | 111 |
| 427 | 20250124 | 120800 | 8553607850 | 46550 | 46600 | 46600 | 46550 | 120 |
| 428 | 20250124 | 120700 | 8548016200 | 46600 | 46550 | 46600 | 46550 | 138 |
| 429 | 20250124 | 120600 | 8541586250 | 46550 | 46600 | 46600 | 46550 | 63 |
| 430 | 20250124 | 120500 | 8538650900 | 46600 | 46600 | 46600 | 46550 | 532 |
| 431 | 20250124 | 120400 | 8513874850 | 46550 | 46600 | 46600 | 46550 | 127 |
| 432 | 20250124 | 120300 | 8507957950 | 46600 | 46550 | 46600 | 46550 | 174 |
| 433 | 20250124 | 120200 | 8499855650 | 46550 | 46600 | 46600 | 46550 | 153 |
| 434 | 20250124 | 120100 | 8492730950 | 46550 | 46550 | 46600 | 46550 | 380 |
| 435 | 20250124 | 120000 | 8475033100 | 46550 | 46600 | 46600 | 46550 | 154 |
| 436 | 20250124 | 115900 | 8467858050 | 46600 | 46600 | 46600 | 46550 | 347 |
| 437 | 20250124 | 115800 | 8451698300 | 46600 | 46600 | 46600 | 46550 | 219 |
| 438 | 20250124 | 115700 | 8441493700 | 46600 | 46600 | 46600 | 46550 | 844 |
| 439 | 20250124 | 115600 | 8402192800 | 46550 | 46600 | 46600 | 46550 | 190 |
| 440 | 20250124 | 115500 | 8393342150 | 46550 | 46550 | 46600 | 46550 | 250 |
| 441 | 20250124 | 115400 | 8381699050 | 46600 | 46600 | 46600 | 46550 | 178 |
| 442 | 20250124 | 115300 | 8373404900 | 46550 | 46600 | 46600 | 46550 | 159 |
| 443 | 20250124 | 115200 | 8365995950 | 46550 | 46600 | 46600 | 46550 | 255 |
| 444 | 20250124 | 115100 | 8354114100 | 46600 | 46600 | 46600 | 46550 | 220 |
| 445 | 20250124 | 115000 | 8343862750 | 46600 | 46600 | 46600 | 46550 | 739 |
| 446 | 20250124 | 114900 | 8309442700 | 46600 | 46600 | 46600 | 46550 | 119 |
| 447 | 20250124 | 114800 | 8303899850 | 46600 | 46550 | 46600 | 46550 | 132 |
| 448 | 20250124 | 114700 | 8297748950 | 46600 | 46600 | 46600 | 46550 | 429 |
| 449 | 20250124 | 114600 | 8277763000 | 46550 | 46600 | 46600 | 46550 | 96 |
| 450 | 20250124 | 114500 | 8273289900 | 46600 | 46600 | 46600 | 46550 | 454 |
| 451 | 20250124 | 114400 | 8252139200 | 46550 | 46600 | 46600 | 46550 | 549 |
| 452 | 20250124 | 114300 | 8226574850 | 46600 | 46600 | 46600 | 46550 | 254 |
| 453 | 20250124 | 114200 | 8214744200 | 46550 | 46550 | 46600 | 46550 | 458 |
| 454 | 20250124 | 114100 | 8193418050 | 46600 | 46600 | 46600 | 46550 | 190 |
| 455 | 20250124 | 114000 | 8184564450 | 46600 | 46550 | 46600 | 46550 | 601 |
| 456 | 20250124 | 113900 | 8156581450 | 46600 | 46600 | 46600 | 46550 | 169 |
| 457 | 20250124 | 113800 | 8148707650 | 46550 | 46600 | 46600 | 46550 | 401 |
| 458 | 20250124 | 113700 | 8130033550 | 46600 | 46600 | 46600 | 46550 | 226 |
| 459 | 20250124 | 113600 | 8119505400 | 46600 | 46600 | 46600 | 46550 | 249 |
| 460 | 20250124 | 113500 | 8107907600 | 46600 | 46600 | 46600 | 46550 | 150 |
| 461 | 20250124 | 113400 | 8100918450 | 46600 | 46600 | 46600 | 46550 | 644 |
| 462 | 20250124 | 113300 | 8070927550 | 46600 | 46600 | 46600 | 46550 | 650 |
| 463 | 20250124 | 113200 | 8040663400 | 46600 | 46600 | 46600 | 46550 | 195 |
| 464 | 20250124 | 113100 | 8031579550 | 46600 | 46600 | 46600 | 46550 | 733 |
| 465 | 20250124 | 113000 | 7997449700 | 46550 | 46600 | 46600 | 46550 | 166 |
| 466 | 20250124 | 112900 | 7989714250 | 46600 | 46600 | 46600 | 46550 | 328 |
| 467 | 20250124 | 112800 | 7974432400 | 46600 | 46550 | 46600 | 46550 | 283 |
| 468 | 20250124 | 112700 | 7961253750 | 46600 | 46600 | 46600 | 46550 | 609 |
| 469 | 20250124 | 112600 | 7932894800 | 46550 | 46600 | 46600 | 46550 | 1156 |
| 470 | 20250124 | 112500 | 7879076600 | 46550 | 46600 | 46600 | 46550 | 574 |
| 471 | 20250124 | 112400 | 7852345650 | 46600 | 46600 | 46600 | 46550 | 502 |
| 472 | 20250124 | 112300 | 7828972800 | 46600 | 46600 | 46600 | 46550 | 306 |
| 473 | 20250124 | 112200 | 7814720450 | 46600 | 46550 | 46600 | 46550 | 342 |
| 474 | 20250124 | 112100 | 7798791950 | 46550 | 46600 | 46600 | 46550 | 393 |
| 475 | 20250124 | 112000 | 7780494100 | 46600 | 46600 | 46600 | 46550 | 317 |
| 476 | 20250124 | 111900 | 7765724000 | 46600 | 46600 | 46600 | 46550 | 497 |
| 477 | 20250124 | 111800 | 7742574150 | 46600 | 46600 | 46600 | 46550 | 241 |
| 478 | 20250124 | 111700 | 7731350550 | 46600 | 46600 | 46600 | 46550 | 222 |
| 479 | 20250124 | 111600 | 7721006000 | 46600 | 46550 | 46600 | 46550 | 2029 |
| 480 | 20250124 | 111500 | 7626463600 | 46600 | 46550 | 46600 | 46500 | 1603 |
| 481 | 20250124 | 111400 | 7551864900 | 46500 | 46550 | 46550 | 46500 | 173 |
| 482 | 20250124 | 111300 | 7543812950 | 46550 | 46550 | 46550 | 46500 | 354 |
| 483 | 20250124 | 111200 | 7527341700 | 46500 | 46550 | 46600 | 46500 | 361 |
| 484 | 20250124 | 111100 | 7510544900 | 46550 | 46600 | 46600 | 46500 | 1050 |
| 485 | 20250124 | 111000 | 7461693950 | 46600 | 46600 | 46600 | 46550 | 358 |
| 486 | 20250124 | 110900 | 7445019650 | 46600 | 46600 | 46600 | 46550 | 99 |
| 487 | 20250124 | 110800 | 7440406950 | 46600 | 46600 | 46600 | 46550 | 330 |
| 488 | 20250124 | 110700 | 7425035950 | 46600 | 46550 | 46600 | 46550 | 2406 |
| 489 | 20250124 | 110600 | 7313033650 | 46550 | 46500 | 46550 | 46500 | 225 |
| 490 | 20250124 | 110500 | 7302562600 | 46500 | 46550 | 46550 | 46500 | 213 |
| 491 | 20250124 | 110400 | 7292649200 | 46550 | 46550 | 46550 | 46500 | 104 |
| 492 | 20250124 | 110300 | 7287808700 | 46550 | 46500 | 46550 | 46450 | 6150 |
| 493 | 20250124 | 110200 | 7001797850 | 46500 | 46500 | 46500 | 46450 | 297 |
| 494 | 20250124 | 110100 | 6987989250 | 46450 | 46500 | 46500 | 46450 | 158 |
| 495 | 20250124 | 110000 | 6980645450 | 46500 | 46500 | 46500 | 46400 | 289 |
| 496 | 20250124 | 105900 | 6967214600 | 46500 | 46500 | 46500 | 46450 | 579 |
| 497 | 20250124 | 105800 | 6940305600 | 46450 | 46450 | 46500 | 46450 | 1474 |
| 498 | 20250124 | 105700 | 6871823100 | 46500 | 46450 | 46500 | 46450 | 259 |
| 499 | 20250124 | 105600 | 6859783550 | 46500 | 46450 | 46500 | 46450 | 454 |
| 500 | 20250124 | 105500 | 6838680250 | 46450 | 46500 | 46500 | 46450 | 390 |
| 501 | 20250124 | 105400 | 6820547800 | 46450 | 46500 | 46500 | 46450 | 513 |
| 502 | 20250124 | 105300 | 6796713500 | 46450 | 46450 | 46500 | 46450 | 757 |
| 503 | 20250124 | 105200 | 6761535150 | 46500 | 46450 | 46500 | 46450 | 476 |
| 504 | 20250124 | 105100 | 6739404300 | 46500 | 46400 | 46500 | 46400 | 12196 |
| 505 | 20250124 | 105000 | 6172481250 | 46450 | 46400 | 46450 | 46400 | 417 |
| 506 | 20250124 | 104900 | 6153116900 | 46450 | 46450 | 46450 | 46400 | 470 |
| 507 | 20250124 | 104800 | 6131292900 | 46450 | 46450 | 46450 | 46400 | 2635 |
| 508 | 20250124 | 104700 | 6009023000 | 46450 | 46450 | 46450 | 46400 | 920 |
| 509 | 20250124 | 104600 | 5966292100 | 46450 | 46450 | 46450 | 46400 | 3936 |
| 510 | 20250124 | 104500 | 5783465000 | 46400 | 46400 | 46450 | 46400 | 302 |
| 511 | 20250124 | 104400 | 5769438650 | 46400 | 46450 | 46450 | 46400 | 1904 |
| 512 | 20250124 | 104300 | 5681066250 | 46450 | 46450 | 46450 | 46400 | 180 |
| 513 | 20250124 | 104200 | 5672705600 | 46450 | 46450 | 46450 | 46400 | 696 |
| 514 | 20250124 | 104100 | 5640401950 | 46450 | 46400 | 46450 | 46400 | 305 |
| 515 | 20250124 | 104000 | 5626242050 | 46450 | 46400 | 46450 | 46400 | 881 |
| 516 | 20250124 | 103900 | 5585353600 | 46450 | 46450 | 46450 | 46400 | 226 |
| 517 | 20250124 | 103800 | 5574860200 | 46450 | 46400 | 46450 | 46350 | 3137 |
| 518 | 20250124 | 103700 | 5429293950 | 46400 | 46350 | 46400 | 46250 | 1874 |
| 519 | 20250124 | 103600 | 5342448050 | 46400 | 46400 | 46400 | 46350 | 376 |
| 520 | 20250124 | 103500 | 5325015200 | 46400 | 46350 | 46400 | 46350 | 203 |
| 521 | 20250124 | 103400 | 5315598100 | 46400 | 46400 | 46400 | 46350 | 301 |
| 522 | 20250124 | 103300 | 5301636850 | 46400 | 46400 | 46450 | 46350 | 94 |
| 523 | 20250124 | 103200 | 5297275450 | 46450 | 46400 | 46450 | 46300 | 1450 |
| 524 | 20250124 | 103100 | 5230033050 | 46400 | 46400 | 46400 | 46350 | 475 |
| 525 | 20250124 | 103000 | 5207997500 | 46400 | 46450 | 46450 | 46400 | 190 |
| 526 | 20250124 | 102900 | 5199178900 | 46450 | 46450 | 46450 | 46350 | 220 |
| 527 | 20250124 | 102800 | 5188968400 | 46450 | 46400 | 46450 | 46350 | 899 |
| 528 | 20250124 | 102700 | 5147288700 | 46400 | 46400 | 46400 | 46350 | 209 |
| 529 | 20250124 | 102600 | 5137596700 | 46400 | 46450 | 46450 | 46350 | 30 |
| 530 | 20250124 | 102500 | 5136204800 | 46450 | 46450 | 46450 | 46400 | 504 |
| 531 | 20250124 | 102400 | 5112812000 | 46400 | 46450 | 46450 | 46350 | 158 |
| 532 | 20250124 | 102300 | 5105481900 | 46450 | 46400 | 46450 | 46400 | 121 |
| 533 | 20250124 | 102200 | 5099861500 | 46450 | 46450 | 46450 | 46400 | 562 |
| 534 | 20250124 | 102100 | 5073764850 | 46450 | 46450 | 46450 | 46400 | 209 |
| 535 | 20250124 | 102000 | 5064064350 | 46450 | 46400 | 46450 | 46400 | 1030 |
| 536 | 20250124 | 101900 | 5016265300 | 46450 | 46450 | 46450 | 46400 | 215 |
| 537 | 20250124 | 101800 | 5006279250 | 46450 | 46450 | 46450 | 46400 | 332 |
| 538 | 20250124 | 101700 | 4990859800 | 46450 | 46450 | 46450 | 46400 | 1033 |
| 539 | 20250124 | 101600 | 4942878450 | 46450 | 46350 | 46450 | 46350 | 4569 |
| 540 | 20250124 | 101500 | 4730884550 | 46350 | 46400 | 46400 | 46350 | 298 |
| 541 | 20250124 | 101400 | 4717057850 | 46350 | 46400 | 46450 | 46350 | 1160 |
| 542 | 20250124 | 101300 | 4663239250 | 46450 | 46450 | 46450 | 46400 | 147 |
| 543 | 20250124 | 101200 | 4656412700 | 46450 | 46400 | 46450 | 46350 | 7054 |
| 544 | 20250124 | 101100 | 4329104850 | 46400 | 46350 | 46400 | 46300 | 210 |
| 545 | 20250124 | 101000 | 4319367100 | 46400 | 46350 | 46400 | 46300 | 2647 |
| 546 | 20250124 | 100900 | 4196726200 | 46350 | 46400 | 46400 | 46350 | 734 |
| 547 | 20250124 | 100800 | 4162695200 | 46400 | 46400 | 46400 | 46350 | 276 |
| 548 | 20250124 | 100700 | 4149893100 | 46400 | 46400 | 46400 | 46400 | 52 |
| 549 | 20250124 | 100600 | 4147480300 | 46400 | 46400 | 46400 | 46350 | 227 |
| 550 | 20250124 | 100500 | 4136953750 | 46400 | 46400 | 46400 | 46350 | 2443 |
| 551 | 20250124 | 100400 | 4023600200 | 46400 | 46400 | 46400 | 46350 | 68 |
| 552 | 20250124 | 100300 | 4020446800 | 46400 | 46400 | 46400 | 46350 | 133 |
| 553 | 20250124 | 100200 | 4014275750 | 46400 | 46400 | 46400 | 46350 | 622 |
| 554 | 20250124 | 100100 | 3985436750 | 46400 | 46400 | 46400 | 46350 | 1153 |
| 555 | 20250124 | 100000 | 3931937600 | 46350 | 46400 | 46400 | 46350 | 155 |
| 556 | 20250124 | 095900 | 3924749700 | 46400 | 46350 | 46400 | 46350 | 190 |
| 557 | 20250124 | 095800 | 3915938700 | 46350 | 46400 | 46400 | 46350 | 223 |
| 558 | 20250124 | 095700 | 3905595650 | 46400 | 46400 | 46400 | 46350 | 165 |
| 559 | 20250124 | 095600 | 3897939700 | 46400 | 46350 | 46400 | 46350 | 430 |
| 560 | 20250124 | 095500 | 3877999450 | 46350 | 46350 | 46400 | 46350 | 69 |
| 561 | 20250124 | 095400 | 3874798150 | 46400 | 46400 | 46400 | 46350 | 358 |
| 562 | 20250124 | 095300 | 3858193750 | 46400 | 46350 | 46400 | 46350 | 58 |
| 563 | 20250124 | 095200 | 3855504400 | 46400 | 46400 | 46400 | 46300 | 178 |
| 564 | 20250124 | 095100 | 3847250500 | 46350 | 46400 | 46400 | 46350 | 2008 |
| 565 | 20250124 | 095000 | 3754170650 | 46400 | 46350 | 46400 | 46350 | 45 |
| 566 | 20250124 | 094900 | 3752082900 | 46400 | 46400 | 46400 | 46350 | 109 |
| 567 | 20250124 | 094800 | 3747028400 | 46350 | 46350 | 46400 | 46350 | 2846 |
| 568 | 20250124 | 094700 | 3615102600 | 46350 | 46300 | 46350 | 46250 | 3075 |
| 569 | 20250124 | 094600 | 3472733450 | 46300 | 46250 | 46300 | 46200 | 590 |
| 570 | 20250124 | 094500 | 3445448100 | 46200 | 46250 | 46250 | 46200 | 1161 |
| 571 | 20250124 | 094400 | 3391778450 | 46250 | 46250 | 46250 | 46200 | 462 |
| 572 | 20250124 | 094300 | 3370427500 | 46250 | 46300 | 46300 | 46250 | 1303 |
| 573 | 20250124 | 094200 | 3310162750 | 46250 | 46350 | 46400 | 46250 | 851 |
| 574 | 20250124 | 094100 | 3270740350 | 46350 | 46400 | 46400 | 46350 | 955 |
| 575 | 20250124 | 094000 | 3226436950 | 46400 | 46400 | 46400 | 46350 | 70 |
| 576 | 20250124 | 093900 | 3223189200 | 46350 | 46350 | 46400 | 46350 | 104 |
| 577 | 20250124 | 093800 | 3218368050 | 46400 | 46350 | 46400 | 46350 | 4737 |
| 578 | 20250124 | 093700 | 2998792400 | 46350 | 46300 | 46350 | 46250 | 4179 |
| 579 | 20250124 | 093600 | 2805281200 | 46250 | 46250 | 46300 | 46250 | 227 |
| 580 | 20250124 | 093500 | 2794780950 | 46250 | 46300 | 46300 | 46250 | 63 |
| 581 | 20250124 | 093400 | 2791865500 | 46250 | 46300 | 46300 | 46250 | 366 |
| 582 | 20250124 | 093300 | 2774935600 | 46300 | 46300 | 46300 | 46250 | 1440 |
| 583 | 20250124 | 093200 | 2708312250 | 46300 | 46300 | 46300 | 46250 | 61 |
| 584 | 20250124 | 093100 | 2705489500 | 46300 | 46300 | 46300 | 46250 | 90 |
| 585 | 20250124 | 093000 | 2701322550 | 46300 | 46250 | 46300 | 46250 | 58 |
| 586 | 20250124 | 092900 | 2698638050 | 46250 | 46300 | 46300 | 46250 | 251 |
| 587 | 20250124 | 092800 | 2687027400 | 46300 | 46250 | 46300 | 46250 | 13 |
| 588 | 20250124 | 092700 | 2686425650 | 46300 | 46250 | 46300 | 46250 | 428 |
| 589 | 20250124 | 092600 | 2666629350 | 46200 | 46300 | 46300 | 46200 | 459 |
| 590 | 20250124 | 092500 | 2645400450 | 46300 | 46250 | 46300 | 46250 | 80 |
| 591 | 20250124 | 092400 | 2641700250 | 46250 | 46300 | 46300 | 46200 | 241 |
| 592 | 20250124 | 092300 | 2630548900 | 46300 | 46300 | 46350 | 46300 | 1125 |
| 593 | 20250124 | 092200 | 2578454350 | 46300 | 46250 | 46300 | 46200 | 126 |
| 594 | 20250124 | 092100 | 2572626650 | 46250 | 46350 | 46350 | 46250 | 702 |
| 595 | 20250124 | 092000 | 2540135900 | 46350 | 46300 | 46350 | 46300 | 135 |
| 596 | 20250124 | 091900 | 2533884050 | 46300 | 46300 | 46350 | 46300 | 208 |
| 597 | 20250124 | 091800 | 2524251500 | 46350 | 46350 | 46400 | 46300 | 301 |
| 598 | 20250124 | 091700 | 2510312200 | 46350 | 46400 | 46400 | 46300 | 1528 |
| 599 | 20250124 | 091600 | 2439506800 | 46350 | 46350 | 46400 | 46350 | 199 |
| 600 | 20250124 | 091500 | 2430279850 | 46350 | 46350 | 46400 | 46350 | 449 |
| 601 | 20250124 | 091400 | 2409468000 | 46400 | 46350 | 46400 | 46250 | 212 |
| 602 | 20250124 | 091300 | 2399642950 | 46250 | 46300 | 46350 | 46200 | 790 |
| 603 | 20250124 | 091200 | 2363092500 | 46350 | 46350 | 46450 | 46300 | 9163 |
| 604 | 20250124 | 091100 | 1938070750 | 46350 | 46350 | 46350 | 46300 | 1684 |
| 605 | 20250124 | 091000 | 1860061800 | 46300 | 46300 | 46300 | 46250 | 9505 |
| 606 | 20250124 | 090900 | 1420039000 | 46300 | 46250 | 46300 | 46250 | 1554 |
| 607 | 20250124 | 090800 | 1348161550 | 46250 | 46150 | 46250 | 46100 | 2254 |
| 608 | 20250124 | 090700 | 1244045450 | 46150 | 46200 | 46200 | 46150 | 886 |
| 609 | 20250124 | 090600 | 1203149100 | 46250 | 46200 | 46300 | 46200 | 4828 |
| 610 | 20250124 | 090500 | 979864850 | 46200 | 46300 | 46300 | 46200 | 2043 |
| 611 | 20250124 | 090400 | 885377650 | 46250 | 46250 | 46300 | 46250 | 1127 |
| 612 | 20250124 | 090300 | 833253600 | 46250 | 46200 | 46300 | 46200 | 5125 |
| 613 | 20250124 | 090200 | 596249650 | 46200 | 46150 | 46250 | 46100 | 4069 |
| 614 | 20250124 | 090100 | 408245350 | 46150 | 46050 | 46200 | 46000 | 5534 |
| 615 | 20250124 | 090000 | 153029300 | 46050 | 45700 | 46050 | 45700 | 3281 |