33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 3839 |
| 3 | 20250117 | 191000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250117 | 190900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250117 | 190800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250117 | 190700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250117 | 190600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250117 | 190500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250117 | 190400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250117 | 190300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250117 | 190200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250117 | 190100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250117 | 190000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250117 | 185900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250117 | 185800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250117 | 185700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250117 | 185600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250117 | 185500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250117 | 185400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250117 | 185300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250117 | 185200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250117 | 185100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250117 | 185000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250117 | 184900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250117 | 184800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250117 | 184700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250117 | 184600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250117 | 184500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250117 | 184400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250117 | 184300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250117 | 184200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250117 | 184100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 3839 |
| 33 | 20250117 | 184000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250117 | 183900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250117 | 183800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250117 | 183700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250117 | 183600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250117 | 183500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250117 | 183400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250117 | 183300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250117 | 183200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250117 | 183100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250117 | 183000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250117 | 182900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250117 | 182800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250117 | 182700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250117 | 182600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250117 | 182500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250117 | 182400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250117 | 182300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250117 | 182200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250117 | 182100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250117 | 182000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250117 | 181900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250117 | 181800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250117 | 181700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250117 | 181600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250117 | 181500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250117 | 181400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250117 | 181300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250117 | 181200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250117 | 181100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 3839 |
| 63 | 20250117 | 181000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250117 | 180900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250117 | 180800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250117 | 180700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250117 | 180600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250117 | 180500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250117 | 180400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250117 | 180300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250117 | 180200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250117 | 180100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250117 | 180000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250117 | 175900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250117 | 175800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250117 | 175700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250117 | 175600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250117 | 175500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250117 | 175400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250117 | 175300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250117 | 175200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250117 | 175100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250117 | 175000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250117 | 174900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250117 | 174800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250117 | 174700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250117 | 174600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250117 | 174500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250117 | 174400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250117 | 174300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250117 | 174200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250117 | 174100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 3839 |
| 93 | 20250117 | 174000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250117 | 173900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250117 | 173800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250117 | 173700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250117 | 173600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250117 | 173500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250117 | 173400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250117 | 173300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250117 | 173200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250117 | 173100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250117 | 173000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250117 | 172900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250117 | 172800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250117 | 172700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250117 | 172600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250117 | 172500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250117 | 172400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250117 | 172300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250117 | 172200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250117 | 172100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250117 | 172000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250117 | 171900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250117 | 171800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250117 | 171700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250117 | 171600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250117 | 171500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250117 | 171400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250117 | 171300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250117 | 171200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250117 | 171100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 3839 |
| 123 | 20250117 | 171000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250117 | 170900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250117 | 170800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250117 | 170700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250117 | 170600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250117 | 170500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250117 | 170400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250117 | 170300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250117 | 170200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250117 | 170100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250117 | 170000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250117 | 165900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250117 | 165800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250117 | 165700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250117 | 165600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250117 | 165500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250117 | 165400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250117 | 165300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250117 | 165200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250117 | 165100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250117 | 165000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250117 | 164900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250117 | 164800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250117 | 164700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250117 | 164600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250117 | 164500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250117 | 164400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250117 | 164300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250117 | 164200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250117 | 164100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 3839 |
| 153 | 20250117 | 164000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250117 | 163900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250117 | 163800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250117 | 163700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250117 | 163600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250117 | 163500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250117 | 163400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250117 | 163300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250117 | 163200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250117 | 163100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250117 | 163000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250117 | 162900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250117 | 162800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250117 | 162700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250117 | 162600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250117 | 162500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250117 | 162400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250117 | 162300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250117 | 162200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250117 | 162100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250117 | 162000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250117 | 161900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250117 | 161800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250117 | 161700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250117 | 161600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250117 | 161500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250117 | 161400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250117 | 161300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250117 | 161200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250117 | 161100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 3839 |
| 183 | 20250117 | 161000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250117 | 160900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250117 | 160800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250117 | 160700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250117 | 160600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250117 | 160500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250117 | 160400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250117 | 160300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250117 | 160200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250117 | 160100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250117 | 160000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250117 | 155900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250117 | 155800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250117 | 155700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250117 | 155600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250117 | 155500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250117 | 155400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250117 | 155300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250117 | 155200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250117 | 155100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250117 | 155000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250117 | 154900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250117 | 154800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20250117 | 154700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20250117 | 154600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250117 | 154500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250117 | 154400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250117 | 154300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250117 | 154200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250117 | 154100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 3839 |
| 213 | 20250117 | 154000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250117 | 153900 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250117 | 153800 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250117 | 153700 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20250117 | 153600 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20250117 | 153500 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20250117 | 153400 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20250117 | 153300 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20250117 | 153200 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20250117 | 153100 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20250117 | 153000 | 12497819800 | 43300 | 43300 | 43300 | 43300 | 3839 |
| 224 | 20250117 | 152900 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 225 | 20250117 | 152800 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 226 | 20250117 | 152700 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 227 | 20250117 | 152600 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 228 | 20250117 | 152500 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 229 | 20250117 | 152400 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 230 | 20250117 | 152300 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 231 | 20250117 | 152200 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 232 | 20250117 | 152100 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 233 | 20250117 | 152000 | 12331591100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 234 | 20250117 | 151900 | 12331591100 | 43150 | 43150 | 43300 | 43150 | 1957 |
| 235 | 20250117 | 151800 | 12247076350 | 43150 | 43150 | 43150 | 43100 | 1216 |
| 236 | 20250117 | 151700 | 12194640150 | 43200 | 43200 | 43250 | 43050 | 2806 |
| 237 | 20250117 | 151600 | 12073714450 | 43200 | 43300 | 43300 | 43200 | 1185 |
| 238 | 20250117 | 151500 | 12022492950 | 43300 | 43250 | 43300 | 43200 | 543 |
| 239 | 20250117 | 151400 | 11999007400 | 43250 | 43250 | 43250 | 43200 | 467 |
| 240 | 20250117 | 151300 | 11978810600 | 43200 | 43150 | 43200 | 43100 | 2491 |
| 241 | 20250117 | 151200 | 11871297750 | 43150 | 43200 | 43250 | 43100 | 1489 |
| 242 | 20250117 | 151100 | 11807044250 | 43200 | 43200 | 43250 | 43200 | 510 |
| 243 | 20250117 | 151000 | 11785011750 | 43250 | 43200 | 43250 | 43150 | 902 |
| 244 | 20250117 | 150900 | 11746045950 | 43150 | 43250 | 43250 | 43150 | 1038 |
| 245 | 20250117 | 150800 | 11701218700 | 43250 | 43250 | 43250 | 43200 | 594 |
| 246 | 20250117 | 150700 | 11675545750 | 43150 | 43400 | 43400 | 43150 | 3715 |
| 247 | 20250117 | 150600 | 11514770350 | 43400 | 43450 | 43450 | 43350 | 830 |
| 248 | 20250117 | 150500 | 11478751350 | 43450 | 43450 | 43500 | 43450 | 175 |
| 249 | 20250117 | 150400 | 11471144250 | 43450 | 43500 | 43500 | 43400 | 1911 |
| 250 | 20250117 | 150300 | 11388141050 | 43500 | 43600 | 43600 | 43450 | 3174 |
| 251 | 20250117 | 150200 | 11250065600 | 43600 | 43550 | 43600 | 43550 | 606 |
| 252 | 20250117 | 150100 | 11223648200 | 43550 | 43550 | 43600 | 43500 | 178 |
| 253 | 20250117 | 150000 | 11215898900 | 43550 | 43600 | 43600 | 43550 | 247 |
| 254 | 20250117 | 145900 | 11205140300 | 43550 | 43500 | 43550 | 43500 | 546 |
| 255 | 20250117 | 145800 | 11181366000 | 43500 | 43500 | 43550 | 43500 | 254 |
| 256 | 20250117 | 145700 | 11170308550 | 43500 | 43600 | 43600 | 43500 | 446 |
| 257 | 20250117 | 145600 | 11150888950 | 43600 | 43600 | 43600 | 43550 | 212 |
| 258 | 20250117 | 145500 | 11141651600 | 43600 | 43550 | 43600 | 43500 | 1066 |
| 259 | 20250117 | 145400 | 11095182050 | 43600 | 43550 | 43600 | 43500 | 197 |
| 260 | 20250117 | 145300 | 11086601400 | 43550 | 43550 | 43550 | 43500 | 517 |
| 261 | 20250117 | 145200 | 11064086200 | 43550 | 43600 | 43650 | 43550 | 359 |
| 262 | 20250117 | 145100 | 11048439400 | 43600 | 43650 | 43650 | 43600 | 1383 |
| 263 | 20250117 | 145000 | 10988138050 | 43650 | 43600 | 43650 | 43600 | 164 |
| 264 | 20250117 | 144900 | 10980983600 | 43600 | 43500 | 43600 | 43500 | 1503 |
| 265 | 20250117 | 144800 | 10915476250 | 43550 | 43550 | 43600 | 43500 | 946 |
| 266 | 20250117 | 144700 | 10874292450 | 43550 | 43550 | 43550 | 43500 | 324 |
| 267 | 20250117 | 144600 | 10860182400 | 43500 | 43600 | 43600 | 43500 | 909 |
| 268 | 20250117 | 144500 | 10820621100 | 43550 | 43500 | 43550 | 43500 | 415 |
| 269 | 20250117 | 144400 | 10802548200 | 43550 | 43600 | 43600 | 43500 | 122 |
| 270 | 20250117 | 144300 | 10797234650 | 43600 | 43550 | 43600 | 43550 | 134 |
| 271 | 20250117 | 144200 | 10791397800 | 43500 | 43500 | 43500 | 43500 | 343 |
| 272 | 20250117 | 144100 | 10776477300 | 43500 | 43600 | 43600 | 43500 | 326 |
| 273 | 20250117 | 144000 | 10762280650 | 43600 | 43650 | 43650 | 43550 | 242 |
| 274 | 20250117 | 143900 | 10751732900 | 43650 | 43650 | 43650 | 43600 | 175 |
| 275 | 20250117 | 143800 | 10744101100 | 43650 | 43650 | 43650 | 43600 | 92 |
| 276 | 20250117 | 143700 | 10740085500 | 43650 | 43600 | 43650 | 43600 | 418 |
| 277 | 20250117 | 143600 | 10721848750 | 43650 | 43600 | 43650 | 43550 | 1240 |
| 278 | 20250117 | 143500 | 10667835200 | 43550 | 43600 | 43600 | 43550 | 30 |
| 279 | 20250117 | 143400 | 10666528000 | 43550 | 43550 | 43600 | 43500 | 361 |
| 280 | 20250117 | 143300 | 10650814150 | 43550 | 43550 | 43550 | 43500 | 54 |
| 281 | 20250117 | 143200 | 10648464450 | 43500 | 43500 | 43500 | 43450 | 337 |
| 282 | 20250117 | 143100 | 10633805850 | 43450 | 43500 | 43550 | 43450 | 367 |
| 283 | 20250117 | 143000 | 10617841850 | 43550 | 43550 | 43550 | 43550 | 343 |
| 284 | 20250117 | 142900 | 10602904200 | 43550 | 43650 | 43650 | 43550 | 251 |
| 285 | 20250117 | 142800 | 10591963900 | 43650 | 43650 | 43650 | 43650 | 122 |
| 286 | 20250117 | 142700 | 10586638600 | 43650 | 43650 | 43700 | 43600 | 170 |
| 287 | 20250117 | 142600 | 10579218350 | 43650 | 43600 | 43650 | 43600 | 166 |
| 288 | 20250117 | 142500 | 10571975000 | 43600 | 43550 | 43600 | 43550 | 382 |
| 289 | 20250117 | 142400 | 10555323400 | 43550 | 43600 | 43600 | 43550 | 165 |
| 290 | 20250117 | 142300 | 10548137500 | 43550 | 43500 | 43600 | 43500 | 421 |
| 291 | 20250117 | 142200 | 10529803450 | 43500 | 43550 | 43550 | 43500 | 176 |
| 292 | 20250117 | 142100 | 10522142650 | 43550 | 43550 | 43550 | 43500 | 258 |
| 293 | 20250117 | 142000 | 10510918000 | 43550 | 43500 | 43600 | 43500 | 100 |
| 294 | 20250117 | 141900 | 10506560500 | 43500 | 43500 | 43600 | 43450 | 1552 |
| 295 | 20250117 | 141800 | 10439062800 | 43500 | 43450 | 43500 | 43400 | 328 |
| 296 | 20250117 | 141700 | 10424818700 | 43500 | 43550 | 43550 | 43500 | 437 |
| 297 | 20250117 | 141600 | 10405808700 | 43500 | 43400 | 43500 | 43400 | 1011 |
| 298 | 20250117 | 141500 | 10361872900 | 43400 | 43500 | 43550 | 43400 | 391 |
| 299 | 20250117 | 141400 | 10344892100 | 43450 | 43550 | 43600 | 43450 | 358 |
| 300 | 20250117 | 141300 | 10329319250 | 43600 | 43500 | 43650 | 43450 | 107 |
| 301 | 20250117 | 141200 | 10324656600 | 43650 | 43700 | 43700 | 43650 | 2 |
| 302 | 20250117 | 141100 | 10324569250 | 43650 | 43550 | 43650 | 43350 | 955 |
| 303 | 20250117 | 141000 | 10283023250 | 43600 | 43650 | 43650 | 43500 | 545 |
| 304 | 20250117 | 140900 | 10259279300 | 43700 | 43550 | 43750 | 43500 | 1335 |
| 305 | 20250117 | 140800 | 10201093300 | 43650 | 43600 | 43700 | 43550 | 557 |
| 306 | 20250117 | 140700 | 10176793850 | 43600 | 43500 | 43600 | 43500 | 261 |
| 307 | 20250117 | 140600 | 10165421200 | 43450 | 43400 | 43600 | 43400 | 276 |
| 308 | 20250117 | 140500 | 10153429900 | 43400 | 43400 | 43500 | 43300 | 579 |
| 309 | 20250117 | 140400 | 10128329250 | 43350 | 43450 | 43550 | 43300 | 1884 |
| 310 | 20250117 | 140300 | 10046603400 | 43450 | 43550 | 43550 | 43450 | 844 |
| 311 | 20250117 | 140200 | 10009900450 | 43600 | 43600 | 43600 | 43500 | 1920 |
| 312 | 20250117 | 140100 | 9926353800 | 43500 | 43550 | 43600 | 43500 | 1286 |
| 313 | 20250117 | 140000 | 9870373000 | 43550 | 43600 | 43600 | 43550 | 1234 |
| 314 | 20250117 | 135900 | 9816625250 | 43600 | 43700 | 43800 | 43600 | 3026 |
| 315 | 20250117 | 135800 | 9684501100 | 43800 | 43800 | 43800 | 43700 | 3621 |
| 316 | 20250117 | 135700 | 9526084200 | 43750 | 43850 | 43850 | 43750 | 1031 |
| 317 | 20250117 | 135600 | 9480940900 | 43900 | 43900 | 43900 | 43800 | 640 |
| 318 | 20250117 | 135500 | 9452903700 | 43900 | 43850 | 43950 | 43850 | 294 |
| 319 | 20250117 | 135400 | 9440009350 | 43950 | 43950 | 43950 | 43900 | 113 |
| 320 | 20250117 | 135300 | 9435044000 | 43950 | 43850 | 43950 | 43800 | 92 |
| 321 | 20250117 | 135200 | 9431005150 | 43850 | 43950 | 43950 | 43800 | 239 |
| 322 | 20250117 | 135100 | 9420525850 | 43950 | 43950 | 43950 | 43850 | 450 |
| 323 | 20250117 | 135000 | 9400766200 | 43950 | 43850 | 44000 | 43850 | 167 |
| 324 | 20250117 | 134900 | 9393426100 | 43900 | 43800 | 43950 | 43750 | 441 |
| 325 | 20250117 | 134800 | 9374106050 | 43750 | 43750 | 43800 | 43750 | 435 |
| 326 | 20250117 | 134700 | 9355074500 | 43800 | 43850 | 43850 | 43750 | 1755 |
| 327 | 20250117 | 134600 | 9278218950 | 43850 | 43800 | 43850 | 43800 | 73 |
| 328 | 20250117 | 134500 | 9275018500 | 43850 | 43850 | 43850 | 43800 | 151 |
| 329 | 20250117 | 134400 | 9268397300 | 43850 | 43850 | 43900 | 43800 | 428 |
| 330 | 20250117 | 134300 | 9249629500 | 43850 | 43900 | 43900 | 43800 | 596 |
| 331 | 20250117 | 134200 | 9223498350 | 43900 | 43850 | 44000 | 43850 | 199 |
| 332 | 20250117 | 134100 | 9214767700 | 43850 | 43850 | 43850 | 43800 | 357 |
| 333 | 20250117 | 134000 | 9199113500 | 43800 | 43950 | 43950 | 43800 | 2068 |
| 334 | 20250117 | 133900 | 9108393100 | 43900 | 43950 | 43950 | 43900 | 70 |
| 335 | 20250117 | 133800 | 9105319350 | 43900 | 43900 | 43950 | 43900 | 508 |
| 336 | 20250117 | 133700 | 9083011750 | 43950 | 44000 | 44050 | 43950 | 1030 |
| 337 | 20250117 | 133600 | 9037716800 | 44000 | 43950 | 44000 | 43950 | 92 |
| 338 | 20250117 | 133500 | 9033668850 | 43950 | 43950 | 44000 | 43950 | 359 |
| 339 | 20250117 | 133400 | 9017888200 | 44000 | 44000 | 44000 | 43950 | 197 |
| 340 | 20250117 | 133300 | 9009223100 | 44000 | 44050 | 44050 | 44000 | 786 |
| 341 | 20250117 | 133200 | 8974638000 | 44100 | 44150 | 44150 | 44000 | 4295 |
| 342 | 20250117 | 133100 | 8785562450 | 44100 | 44150 | 44150 | 44100 | 118 |
| 343 | 20250117 | 133000 | 8780358200 | 44150 | 44150 | 44150 | 44150 | 133 |
| 344 | 20250117 | 132900 | 8774486250 | 44150 | 44150 | 44150 | 44150 | 3 |
| 345 | 20250117 | 132800 | 8774353800 | 44150 | 44150 | 44150 | 44150 | 47 |
| 346 | 20250117 | 132700 | 8772278750 | 44100 | 44100 | 44100 | 44100 | 5 |
| 347 | 20250117 | 132600 | 8772058250 | 44100 | 44100 | 44100 | 44100 | 149 |
| 348 | 20250117 | 132500 | 8765487350 | 44150 | 44150 | 44150 | 44100 | 83 |
| 349 | 20250117 | 132400 | 8761823600 | 44150 | 44200 | 44200 | 44100 | 17 |
| 350 | 20250117 | 132300 | 8761072500 | 44200 | 44150 | 44200 | 44150 | 33 |
| 351 | 20250117 | 132200 | 8759614000 | 44200 | 44200 | 44200 | 44200 | 2 |
| 352 | 20250117 | 132100 | 8759525600 | 44100 | 44100 | 44150 | 44100 | 298 |
| 353 | 20250117 | 132000 | 8746383750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 354 | 20250117 | 131900 | 8746383750 | 44050 | 44200 | 44200 | 44050 | 497 |
| 355 | 20250117 | 131800 | 8724473850 | 44250 | 44250 | 44250 | 44250 | 228 |
| 356 | 20250117 | 131700 | 8714384850 | 44200 | 44100 | 44200 | 44100 | 268 |
| 357 | 20250117 | 131600 | 8702565400 | 44100 | 44150 | 44150 | 44050 | 2543 |
| 358 | 20250117 | 131500 | 8590412050 | 44150 | 44150 | 44150 | 44150 | 46 |
| 359 | 20250117 | 131400 | 8588381150 | 44150 | 44150 | 44150 | 44150 | 58 |
| 360 | 20250117 | 131300 | 8585820450 | 44250 | 44150 | 44250 | 44150 | 246 |
| 361 | 20250117 | 131200 | 8574959300 | 44150 | 44150 | 44150 | 44100 | 447 |
| 362 | 20250117 | 131100 | 8555236450 | 44150 | 44200 | 44250 | 44150 | 409 |
| 363 | 20250117 | 131000 | 8537158650 | 44250 | 44200 | 44250 | 44150 | 36 |
| 364 | 20250117 | 130900 | 8535567450 | 44150 | 44150 | 44150 | 44150 | 48 |
| 365 | 20250117 | 130800 | 8533448250 | 44150 | 44250 | 44250 | 44150 | 23 |
| 366 | 20250117 | 130700 | 8532432700 | 44150 | 44200 | 44200 | 44150 | 32 |
| 367 | 20250117 | 130600 | 8531019850 | 44200 | 44200 | 44250 | 44200 | 249 |
| 368 | 20250117 | 130500 | 8520014000 | 44200 | 44250 | 44250 | 44200 | 475 |
| 369 | 20250117 | 130400 | 8499017250 | 44250 | 44250 | 44250 | 44250 | 47 |
| 370 | 20250117 | 130300 | 8496937500 | 44300 | 44200 | 44300 | 44200 | 271 |
| 371 | 20250117 | 130200 | 8484958250 | 44200 | 44250 | 44250 | 44200 | 59 |
| 372 | 20250117 | 130100 | 8482349800 | 44250 | 44200 | 44250 | 44200 | 8 |
| 373 | 20250117 | 130000 | 8481996050 | 44200 | 44200 | 44250 | 44200 | 155 |
| 374 | 20250117 | 125900 | 8475138650 | 44200 | 44250 | 44250 | 44200 | 810 |
| 375 | 20250117 | 125800 | 8439329200 | 44300 | 44250 | 44300 | 44250 | 183 |
| 376 | 20250117 | 125700 | 8431228300 | 44250 | 44250 | 44250 | 44250 | 53 |
| 377 | 20250117 | 125600 | 8428883050 | 44300 | 44250 | 44300 | 44250 | 433 |
| 378 | 20250117 | 125500 | 8409720000 | 44200 | 44250 | 44250 | 44200 | 158 |
| 379 | 20250117 | 125400 | 8402734300 | 44250 | 44350 | 44350 | 44250 | 609 |
| 380 | 20250117 | 125300 | 8375783600 | 44300 | 44400 | 44400 | 44300 | 500 |
| 381 | 20250117 | 125200 | 8353624100 | 44400 | 44400 | 44400 | 44400 | 101 |
| 382 | 20250117 | 125100 | 8349139700 | 44400 | 44400 | 44400 | 44400 | 10 |
| 383 | 20250117 | 125000 | 8348695700 | 44400 | 44350 | 44400 | 44350 | 155 |
| 384 | 20250117 | 124900 | 8341819150 | 44400 | 44350 | 44400 | 44350 | 103 |
| 385 | 20250117 | 124800 | 8337246950 | 44400 | 44500 | 44500 | 44400 | 552 |
| 386 | 20250117 | 124700 | 8312735750 | 44450 | 44550 | 44550 | 44450 | 231 |
| 387 | 20250117 | 124600 | 8302465800 | 44550 | 44600 | 44600 | 44450 | 369 |
| 388 | 20250117 | 124500 | 8286045700 | 44500 | 44600 | 44600 | 44500 | 392 |
| 389 | 20250117 | 124400 | 8268572400 | 44650 | 44650 | 44650 | 44650 | 121 |
| 390 | 20250117 | 124300 | 8263169750 | 44650 | 44600 | 44650 | 44600 | 698 |
| 391 | 20250117 | 124200 | 8232028500 | 44600 | 44500 | 44600 | 44500 | 344 |
| 392 | 20250117 | 124100 | 8216720400 | 44500 | 44500 | 44600 | 44450 | 230 |
| 393 | 20250117 | 124000 | 8206480450 | 44500 | 44500 | 44500 | 44500 | 645 |
| 394 | 20250117 | 123900 | 8177777950 | 44500 | 44500 | 44500 | 44500 | 120 |
| 395 | 20250117 | 123800 | 8172437950 | 44450 | 44550 | 44550 | 44450 | 150 |
| 396 | 20250117 | 123700 | 8165769850 | 44550 | 44450 | 44550 | 44450 | 18 |
| 397 | 20250117 | 123600 | 8164969350 | 44450 | 44450 | 44450 | 44450 | 20 |
| 398 | 20250117 | 123500 | 8164080350 | 44450 | 44550 | 44600 | 44450 | 145 |
| 399 | 20250117 | 123400 | 8157626300 | 44450 | 44500 | 44500 | 44450 | 31 |
| 400 | 20250117 | 123300 | 8156246950 | 44500 | 44500 | 44500 | 44500 | 151 |
| 401 | 20250117 | 123200 | 8149527450 | 44550 | 44550 | 44550 | 44550 | 0 |
| 402 | 20250117 | 123100 | 8149527450 | 44550 | 44450 | 44550 | 44450 | 26 |
| 403 | 20250117 | 123000 | 8148369950 | 44500 | 44500 | 44500 | 44500 | 70 |
| 404 | 20250117 | 122900 | 8145254950 | 44550 | 44500 | 44550 | 44500 | 157 |
| 405 | 20250117 | 122800 | 8138263300 | 44500 | 44550 | 44550 | 44500 | 49 |
| 406 | 20250117 | 122700 | 8136082200 | 44450 | 44500 | 44550 | 44450 | 561 |
| 407 | 20250117 | 122600 | 8111126550 | 44500 | 44450 | 44550 | 44450 | 20 |
| 408 | 20250117 | 122500 | 8110236250 | 44500 | 44500 | 44500 | 44500 | 61 |
| 409 | 20250117 | 122400 | 8107521750 | 44500 | 44550 | 44550 | 44500 | 43 |
| 410 | 20250117 | 122300 | 8105607100 | 44550 | 44550 | 44550 | 44550 | 12 |
| 411 | 20250117 | 122200 | 8105072500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 412 | 20250117 | 122100 | 8105072500 | 44550 | 44550 | 44550 | 44500 | 27 |
| 413 | 20250117 | 122000 | 8103870150 | 44550 | 44500 | 44550 | 44500 | 32 |
| 414 | 20250117 | 121900 | 8102446050 | 44500 | 44500 | 44600 | 44500 | 272 |
| 415 | 20250117 | 121800 | 8090341250 | 44500 | 44500 | 44500 | 44500 | 1 |
| 416 | 20250117 | 121700 | 8090296750 | 44450 | 44500 | 44550 | 44450 | 467 |
| 417 | 20250117 | 121600 | 8069524100 | 44600 | 44550 | 44600 | 44450 | 344 |
| 418 | 20250117 | 121500 | 8054219900 | 44500 | 44650 | 44650 | 44500 | 23 |
| 419 | 20250117 | 121400 | 8053194600 | 44650 | 44650 | 44650 | 44650 | 4 |
| 420 | 20250117 | 121300 | 8053016000 | 44650 | 44600 | 44650 | 44600 | 37 |
| 421 | 20250117 | 121200 | 8051365350 | 44700 | 44450 | 44700 | 44450 | 99 |
| 422 | 20250117 | 121100 | 8046951850 | 44450 | 44600 | 44700 | 44450 | 510 |
| 423 | 20250117 | 121000 | 8024210750 | 44600 | 44650 | 44700 | 44550 | 201 |
| 424 | 20250117 | 120900 | 8015229900 | 44650 | 44650 | 44650 | 44650 | 43 |
| 425 | 20250117 | 120800 | 8013309950 | 44600 | 44500 | 44600 | 44500 | 94 |
| 426 | 20250117 | 120700 | 8009126050 | 44500 | 44600 | 44600 | 44500 | 238 |
| 427 | 20250117 | 120600 | 7998531500 | 44600 | 44750 | 44750 | 44600 | 566 |
| 428 | 20250117 | 120500 | 7973252450 | 44750 | 44750 | 44750 | 44700 | 58 |
| 429 | 20250117 | 120400 | 7970657750 | 44750 | 44800 | 44850 | 44750 | 813 |
| 430 | 20250117 | 120300 | 7934227650 | 44850 | 44800 | 44850 | 44800 | 261 |
| 431 | 20250117 | 120200 | 7922524700 | 44800 | 44650 | 44800 | 44650 | 802 |
| 432 | 20250117 | 120100 | 7886646500 | 44700 | 44700 | 44700 | 44650 | 295 |
| 433 | 20250117 | 120000 | 7873460750 | 44650 | 44600 | 44650 | 44600 | 508 |
| 434 | 20250117 | 115900 | 7850786900 | 44600 | 44600 | 44600 | 44600 | 120 |
| 435 | 20250117 | 115800 | 7845434900 | 44600 | 44500 | 44600 | 44500 | 355 |
| 436 | 20250117 | 115700 | 7829618900 | 44450 | 44450 | 44450 | 44450 | 23 |
| 437 | 20250117 | 115600 | 7828596550 | 44500 | 44400 | 44500 | 44350 | 323 |
| 438 | 20250117 | 115500 | 7814240600 | 44400 | 44400 | 44400 | 44350 | 62 |
| 439 | 20250117 | 115400 | 7811488550 | 44400 | 44350 | 44450 | 44350 | 338 |
| 440 | 20250117 | 115300 | 7796483600 | 44350 | 44350 | 44350 | 44350 | 121 |
| 441 | 20250117 | 115200 | 7791117250 | 44400 | 44400 | 44400 | 44400 | 125 |
| 442 | 20250117 | 115100 | 7785567250 | 44400 | 44450 | 44450 | 44400 | 228 |
| 443 | 20250117 | 115000 | 7775442050 | 44450 | 44350 | 44450 | 44350 | 165 |
| 444 | 20250117 | 114900 | 7768119800 | 44400 | 44400 | 44450 | 44400 | 90 |
| 445 | 20250117 | 114800 | 7764123700 | 44450 | 44450 | 44450 | 44400 | 466 |
| 446 | 20250117 | 114700 | 7743410150 | 44400 | 44350 | 44400 | 44350 | 475 |
| 447 | 20250117 | 114600 | 7722330150 | 44300 | 44350 | 44350 | 44250 | 86 |
| 448 | 20250117 | 114500 | 7718517200 | 44400 | 44300 | 44400 | 44250 | 596 |
| 449 | 20250117 | 114400 | 7692086550 | 44300 | 44250 | 44300 | 44250 | 217 |
| 450 | 20250117 | 114300 | 7682476700 | 44200 | 44250 | 44300 | 44200 | 586 |
| 451 | 20250117 | 114200 | 7656545600 | 44250 | 44250 | 44300 | 44250 | 120 |
| 452 | 20250117 | 114100 | 7651233750 | 44250 | 44250 | 44250 | 44250 | 506 |
| 453 | 20250117 | 114000 | 7628843250 | 44250 | 44100 | 44250 | 44100 | 321 |
| 454 | 20250117 | 113900 | 7614643900 | 44100 | 43950 | 44200 | 43950 | 947 |
| 455 | 20250117 | 113800 | 7572913500 | 44000 | 44000 | 44000 | 44000 | 663 |
| 456 | 20250117 | 113700 | 7543741500 | 44000 | 44050 | 44050 | 44000 | 153 |
| 457 | 20250117 | 113600 | 7537007100 | 44050 | 44050 | 44100 | 44000 | 308 |
| 458 | 20250117 | 113500 | 7523444250 | 44050 | 44050 | 44050 | 44050 | 103 |
| 459 | 20250117 | 113400 | 7518907100 | 44000 | 44050 | 44050 | 44000 | 128 |
| 460 | 20250117 | 113300 | 7513269400 | 44050 | 44050 | 44050 | 44000 | 3 |
| 461 | 20250117 | 113200 | 7513137300 | 44000 | 44000 | 44000 | 44000 | 39 |
| 462 | 20250117 | 113100 | 7511421300 | 44050 | 44100 | 44100 | 44050 | 46 |
| 463 | 20250117 | 113000 | 7509394500 | 44100 | 44000 | 44100 | 44000 | 19 |
| 464 | 20250117 | 112900 | 7508557500 | 44150 | 43950 | 44150 | 43900 | 123 |
| 465 | 20250117 | 112800 | 7503148900 | 44050 | 44000 | 44200 | 43950 | 210 |
| 466 | 20250117 | 112700 | 7493906700 | 44000 | 43950 | 44000 | 43950 | 161 |
| 467 | 20250117 | 112600 | 7486825800 | 43950 | 43900 | 44000 | 43900 | 304 |
| 468 | 20250117 | 112500 | 7473473850 | 43900 | 44000 | 44000 | 43900 | 483 |
| 469 | 20250117 | 112400 | 7452240600 | 44000 | 44000 | 44050 | 43950 | 1334 |
| 470 | 20250117 | 112300 | 7393546050 | 44000 | 44150 | 44150 | 44000 | 647 |
| 471 | 20250117 | 112200 | 7365027400 | 44150 | 44100 | 44150 | 44100 | 23 |
| 472 | 20250117 | 112100 | 7364012950 | 44100 | 44150 | 44150 | 44100 | 236 |
| 473 | 20250117 | 112000 | 7353604950 | 44150 | 44150 | 44150 | 44150 | 243 |
| 474 | 20250117 | 111900 | 7342876500 | 44150 | 44200 | 44200 | 44150 | 125 |
| 475 | 20250117 | 111800 | 7337352750 | 44150 | 44250 | 44300 | 44150 | 905 |
| 476 | 20250117 | 111700 | 7297338450 | 44250 | 44250 | 44300 | 44250 | 432 |
| 477 | 20250117 | 111600 | 7278222200 | 44300 | 44300 | 44300 | 44250 | 36 |
| 478 | 20250117 | 111500 | 7276627450 | 44250 | 44250 | 44300 | 44250 | 168 |
| 479 | 20250117 | 111400 | 7269192200 | 44300 | 44250 | 44300 | 44250 | 413 |
| 480 | 20250117 | 111300 | 7250916700 | 44250 | 44300 | 44300 | 44200 | 374 |
| 481 | 20250117 | 111200 | 7234372800 | 44300 | 44250 | 44300 | 44200 | 279 |
| 482 | 20250117 | 111100 | 7222023200 | 44250 | 44250 | 44250 | 44250 | 114 |
| 483 | 20250117 | 111000 | 7216978700 | 44150 | 44150 | 44150 | 44150 | 46 |
| 484 | 20250117 | 110900 | 7214947800 | 44150 | 44250 | 44250 | 44150 | 75 |
| 485 | 20250117 | 110800 | 7211632900 | 44200 | 44200 | 44200 | 44200 | 45 |
| 486 | 20250117 | 110700 | 7209643900 | 44200 | 44200 | 44200 | 44200 | 149 |
| 487 | 20250117 | 110600 | 7203058100 | 44200 | 44200 | 44200 | 44200 | 19 |
| 488 | 20250117 | 110500 | 7202218300 | 44200 | 44100 | 44200 | 44100 | 214 |
| 489 | 20250117 | 110400 | 7192771350 | 44100 | 44150 | 44150 | 44100 | 157 |
| 490 | 20250117 | 110300 | 7185843300 | 44150 | 44150 | 44200 | 44150 | 110 |
| 491 | 20250117 | 110200 | 7180982600 | 44150 | 44050 | 44250 | 44000 | 447 |
| 492 | 20250117 | 110100 | 7161227400 | 44050 | 44000 | 44050 | 44000 | 89 |
| 493 | 20250117 | 110000 | 7157307800 | 44000 | 44000 | 44000 | 44000 | 119 |
| 494 | 20250117 | 105900 | 7152071800 | 44000 | 44050 | 44050 | 44000 | 1224 |
| 495 | 20250117 | 105800 | 7098205300 | 44100 | 44100 | 44100 | 44050 | 85 |
| 496 | 20250117 | 105700 | 7094459200 | 44100 | 44150 | 44150 | 44100 | 449 |
| 497 | 20250117 | 105600 | 7074653550 | 44150 | 44150 | 44150 | 44150 | 67 |
| 498 | 20250117 | 105500 | 7071695500 | 44150 | 44100 | 44200 | 44100 | 85 |
| 499 | 20250117 | 105400 | 7067942150 | 44100 | 44000 | 44200 | 44000 | 731 |
| 500 | 20250117 | 105300 | 7035738350 | 44050 | 44100 | 44100 | 44000 | 349 |
| 501 | 20250117 | 105200 | 7020369450 | 44100 | 44100 | 44100 | 44100 | 476 |
| 502 | 20250117 | 105100 | 6999377850 | 44100 | 44100 | 44150 | 44100 | 1043 |
| 503 | 20250117 | 105000 | 6953340650 | 44100 | 44150 | 44150 | 44100 | 124 |
| 504 | 20250117 | 104900 | 6947867150 | 44150 | 44100 | 44150 | 44050 | 186 |
| 505 | 20250117 | 104800 | 6939664050 | 44050 | 44050 | 44100 | 44000 | 178 |
| 506 | 20250117 | 104700 | 6931823650 | 44000 | 44000 | 44000 | 43950 | 243 |
| 507 | 20250117 | 104600 | 6921132400 | 43950 | 43950 | 43950 | 43900 | 368 |
| 508 | 20250117 | 104500 | 6904959050 | 43950 | 43900 | 43950 | 43900 | 232 |
| 509 | 20250117 | 104400 | 6894767000 | 43900 | 43850 | 43900 | 43850 | 406 |
| 510 | 20250117 | 104300 | 6876962950 | 43850 | 43850 | 43850 | 43800 | 469 |
| 511 | 20250117 | 104200 | 6856398550 | 43850 | 43850 | 43900 | 43800 | 1682 |
| 512 | 20250117 | 104100 | 6782688450 | 43850 | 43950 | 43950 | 43800 | 1090 |
| 513 | 20250117 | 104000 | 6734848450 | 43950 | 44050 | 44050 | 43900 | 660 |
| 514 | 20250117 | 103900 | 6705831350 | 44000 | 43850 | 44150 | 43800 | 3772 |
| 515 | 20250117 | 103800 | 6540256850 | 43850 | 43900 | 43900 | 43800 | 1454 |
| 516 | 20250117 | 103700 | 6476470400 | 43850 | 43950 | 43950 | 43850 | 1987 |
| 517 | 20250117 | 103600 | 6389271250 | 43900 | 44050 | 44050 | 43900 | 2582 |
| 518 | 20250117 | 103500 | 6275702000 | 44050 | 44150 | 44150 | 44000 | 3397 |
| 519 | 20250117 | 103400 | 6126023400 | 44100 | 44200 | 44200 | 44100 | 1849 |
| 520 | 20250117 | 103300 | 6044342100 | 44200 | 44250 | 44300 | 44200 | 821 |
| 521 | 20250117 | 103200 | 6008021350 | 44300 | 44350 | 44350 | 44250 | 434 |
| 522 | 20250117 | 103100 | 5988795100 | 44350 | 44300 | 44350 | 44300 | 110 |
| 523 | 20250117 | 103000 | 5983919450 | 44250 | 44250 | 44350 | 44250 | 398 |
| 524 | 20250117 | 102900 | 5966305300 | 44250 | 44250 | 44300 | 44250 | 1141 |
| 525 | 20250117 | 102800 | 5915796150 | 44300 | 44250 | 44300 | 44250 | 479 |
| 526 | 20250117 | 102700 | 5894600250 | 44250 | 44250 | 44300 | 44250 | 402 |
| 527 | 20250117 | 102600 | 5876807500 | 44250 | 44300 | 44300 | 44250 | 856 |
| 528 | 20250117 | 102500 | 5838928700 | 44300 | 44350 | 44350 | 44300 | 2274 |
| 529 | 20250117 | 102400 | 5738172850 | 44350 | 44350 | 44400 | 44350 | 1839 |
| 530 | 20250117 | 102300 | 5656612550 | 44350 | 44400 | 44400 | 44300 | 2410 |
| 531 | 20250117 | 102200 | 5549703750 | 44450 | 44550 | 44550 | 44450 | 632 |
| 532 | 20250117 | 102100 | 5521607200 | 44500 | 44550 | 44550 | 44450 | 510 |
| 533 | 20250117 | 102000 | 5498913650 | 44500 | 44700 | 44700 | 44500 | 192 |
| 534 | 20250117 | 101900 | 5490368700 | 44700 | 44500 | 44850 | 44500 | 623 |
| 535 | 20250117 | 101800 | 5462573700 | 44500 | 44600 | 44600 | 44500 | 493 |
| 536 | 20250117 | 101700 | 5440615750 | 44600 | 44600 | 44600 | 44550 | 63 |
| 537 | 20250117 | 101600 | 5437806250 | 44600 | 44600 | 44700 | 44600 | 50 |
| 538 | 20250117 | 101500 | 5435575250 | 44600 | 44600 | 44600 | 44600 | 321 |
| 539 | 20250117 | 101400 | 5421258650 | 44600 | 44650 | 44650 | 44600 | 754 |
| 540 | 20250117 | 101300 | 5387606800 | 44650 | 44700 | 44700 | 44650 | 41 |
| 541 | 20250117 | 101200 | 5385775100 | 44700 | 44700 | 44700 | 44650 | 40 |
| 542 | 20250117 | 101100 | 5383987850 | 44700 | 44700 | 44700 | 44600 | 337 |
| 543 | 20250117 | 101000 | 5368942750 | 44650 | 44750 | 44750 | 44650 | 426 |
| 544 | 20250117 | 100900 | 5349900950 | 44750 | 44750 | 44850 | 44600 | 456 |
| 545 | 20250117 | 100800 | 5329520000 | 44700 | 44650 | 44800 | 44650 | 1164 |
| 546 | 20250117 | 100700 | 5277453850 | 44650 | 44650 | 44700 | 44600 | 66 |
| 547 | 20250117 | 100600 | 5274506550 | 44650 | 44700 | 44700 | 44600 | 272 |
| 548 | 20250117 | 100500 | 5262356850 | 44600 | 44700 | 44750 | 44600 | 432 |
| 549 | 20250117 | 100400 | 5243044850 | 44700 | 44600 | 44700 | 44500 | 248 |
| 550 | 20250117 | 100300 | 5231978600 | 44600 | 44550 | 44600 | 44500 | 223 |
| 551 | 20250117 | 100200 | 5222044300 | 44550 | 44550 | 44550 | 44500 | 407 |
| 552 | 20250117 | 100100 | 5203921600 | 44600 | 44500 | 44700 | 44500 | 227 |
| 553 | 20250117 | 100000 | 5193796950 | 44400 | 44350 | 44400 | 44300 | 1640 |
| 554 | 20250117 | 095900 | 5121017650 | 44350 | 44500 | 44550 | 44300 | 2516 |
| 555 | 20250117 | 095800 | 5009223500 | 44550 | 44550 | 44650 | 44500 | 1238 |
| 556 | 20250117 | 095700 | 4954076500 | 44550 | 44650 | 44700 | 44550 | 1699 |
| 557 | 20250117 | 095600 | 4878286500 | 44650 | 44750 | 44750 | 44650 | 635 |
| 558 | 20250117 | 095500 | 4849902300 | 44800 | 44750 | 44900 | 44750 | 131 |
| 559 | 20250117 | 095400 | 4844039600 | 44800 | 44800 | 44800 | 44700 | 327 |
| 560 | 20250117 | 095300 | 4829393050 | 44800 | 44850 | 44850 | 44700 | 912 |
| 561 | 20250117 | 095200 | 4788569150 | 44850 | 44900 | 45000 | 44800 | 299 |
| 562 | 20250117 | 095100 | 4775156900 | 44900 | 44850 | 45000 | 44850 | 61 |
| 563 | 20250117 | 095000 | 4772420150 | 44950 | 45000 | 45050 | 44850 | 1037 |
| 564 | 20250117 | 094900 | 4725795900 | 45000 | 44900 | 45000 | 44900 | 148 |
| 565 | 20250117 | 094800 | 4719141150 | 44900 | 44850 | 44950 | 44850 | 609 |
| 566 | 20250117 | 094700 | 4691798150 | 44900 | 44950 | 44950 | 44900 | 159 |
| 567 | 20250117 | 094600 | 4684653150 | 44950 | 44950 | 45000 | 44900 | 21 |
| 568 | 20250117 | 094500 | 4683709100 | 45000 | 44950 | 45000 | 44900 | 670 |
| 569 | 20250117 | 094400 | 4653561100 | 45000 | 44950 | 45050 | 44950 | 324 |
| 570 | 20250117 | 094300 | 4638977600 | 45050 | 45000 | 45100 | 45000 | 745 |
| 571 | 20250117 | 094200 | 4605433050 | 45000 | 45000 | 45050 | 44950 | 662 |
| 572 | 20250117 | 094100 | 4575649200 | 45000 | 44850 | 45050 | 44850 | 643 |
| 573 | 20250117 | 094000 | 4546749900 | 44850 | 44800 | 44850 | 44700 | 452 |
| 574 | 20250117 | 093900 | 4526511900 | 44800 | 44650 | 44800 | 44650 | 1511 |
| 575 | 20250117 | 093800 | 4459010250 | 44650 | 44650 | 44650 | 44600 | 1347 |
| 576 | 20250117 | 093700 | 4398909600 | 44700 | 44750 | 44800 | 44700 | 905 |
| 577 | 20250117 | 093600 | 4358445250 | 44750 | 44750 | 44850 | 44750 | 476 |
| 578 | 20250117 | 093500 | 4337140250 | 44800 | 44950 | 44950 | 44800 | 996 |
| 579 | 20250117 | 093400 | 4292470450 | 45050 | 45000 | 45200 | 44850 | 1828 |
| 580 | 20250117 | 093300 | 4210211900 | 45000 | 44950 | 45300 | 44950 | 903 |
| 581 | 20250117 | 093200 | 4169541650 | 44950 | 44800 | 44950 | 44800 | 208 |
| 582 | 20250117 | 093100 | 4160208450 | 44900 | 44850 | 44900 | 44800 | 999 |
| 583 | 20250117 | 093000 | 4115430900 | 44900 | 45000 | 45000 | 44800 | 717 |
| 584 | 20250117 | 092900 | 4083252050 | 44900 | 44900 | 45000 | 44850 | 126 |
| 585 | 20250117 | 092800 | 4077587700 | 44850 | 44850 | 44950 | 44800 | 565 |
| 586 | 20250117 | 092700 | 4052241200 | 44800 | 44850 | 44900 | 44800 | 701 |
| 587 | 20250117 | 092600 | 4020801200 | 44900 | 44900 | 45000 | 44900 | 223 |
| 588 | 20250117 | 092500 | 4010783650 | 44900 | 45100 | 45100 | 44800 | 1049 |
| 589 | 20250117 | 092400 | 3963711400 | 45100 | 45050 | 45150 | 44850 | 660 |
| 590 | 20250117 | 092300 | 3934055250 | 45050 | 45100 | 45300 | 44900 | 1559 |
| 591 | 20250117 | 092200 | 3863758900 | 45150 | 45350 | 45400 | 45100 | 1929 |
| 592 | 20250117 | 092100 | 3776526200 | 45400 | 45650 | 45700 | 45250 | 2544 |
| 593 | 20250117 | 092000 | 3660920550 | 45650 | 45400 | 45850 | 45400 | 3908 |
| 594 | 20250117 | 091900 | 3482554700 | 45600 | 45000 | 45600 | 44950 | 4102 |
| 595 | 20250117 | 091800 | 3296772250 | 45000 | 44950 | 45000 | 44850 | 1043 |
| 596 | 20250117 | 091700 | 3249923250 | 44950 | 45100 | 45150 | 44950 | 2578 |
| 597 | 20250117 | 091600 | 3133813200 | 45100 | 44850 | 45150 | 44750 | 1985 |
| 598 | 20250117 | 091500 | 3044511400 | 44850 | 44500 | 44950 | 44500 | 4889 |
| 599 | 20250117 | 091400 | 2825912200 | 44500 | 44500 | 44500 | 44400 | 1102 |
| 600 | 20250117 | 091300 | 2776925100 | 44500 | 44650 | 44750 | 44400 | 1645 |
| 601 | 20250117 | 091200 | 2703575650 | 44600 | 44350 | 44700 | 44300 | 2072 |
| 602 | 20250117 | 091100 | 2611355950 | 44300 | 44350 | 44450 | 44200 | 5864 |
| 603 | 20250117 | 091000 | 2351827150 | 44250 | 44350 | 44450 | 44250 | 2269 |
| 604 | 20250117 | 090900 | 2251176750 | 44350 | 44500 | 44500 | 44250 | 2229 |
| 605 | 20250117 | 090800 | 2152275050 | 44500 | 44600 | 44650 | 44400 | 3597 |
| 606 | 20250117 | 090700 | 1992088600 | 44550 | 44800 | 44800 | 44500 | 5921 |
| 607 | 20250117 | 090600 | 1727749950 | 44850 | 44800 | 44950 | 44800 | 2293 |
| 608 | 20250117 | 090500 | 1625006450 | 44800 | 45000 | 45000 | 44650 | 5820 |
| 609 | 20250117 | 090400 | 1364263800 | 44950 | 45150 | 45200 | 44950 | 3597 |
| 610 | 20250117 | 090300 | 1202214700 | 45150 | 45350 | 45450 | 44850 | 4737 |
| 611 | 20250117 | 090200 | 988037500 | 45350 | 45500 | 45800 | 45300 | 2836 |
| 612 | 20250117 | 090100 | 859219450 | 45500 | 46350 | 46550 | 45500 | 7187 |
| 613 | 20250117 | 090000 | 527902050 | 46400 | 46650 | 46850 | 46350 | 11309 |