34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 193000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 10490 |
| 3 | 20250115 | 192900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20250115 | 192800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20250115 | 192700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20250115 | 192600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20250115 | 192500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20250115 | 192400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20250115 | 192300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20250115 | 192200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20250115 | 192100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20250115 | 192000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20250115 | 191900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20250115 | 191800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20250115 | 191700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20250115 | 191600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20250115 | 191500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20250115 | 191400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20250115 | 191300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20250115 | 191200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20250115 | 191100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20250115 | 191000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20250115 | 190900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20250115 | 190800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20250115 | 190700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20250115 | 190600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20250115 | 190500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20250115 | 190400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20250115 | 190300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20250115 | 190200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20250115 | 190100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20250115 | 190000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 10490 |
| 33 | 20250115 | 185900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20250115 | 185800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20250115 | 185700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20250115 | 185600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20250115 | 185500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20250115 | 185400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20250115 | 185300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20250115 | 185200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20250115 | 185100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20250115 | 185000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20250115 | 184900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20250115 | 184800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20250115 | 184700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20250115 | 184600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20250115 | 184500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20250115 | 184400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20250115 | 184300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20250115 | 184200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20250115 | 184100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20250115 | 184000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20250115 | 183900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20250115 | 183800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20250115 | 183700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20250115 | 183600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20250115 | 183500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20250115 | 183400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20250115 | 183300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20250115 | 183200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20250115 | 183100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20250115 | 183000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 10490 |
| 63 | 20250115 | 182900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20250115 | 182800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20250115 | 182700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20250115 | 182600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20250115 | 182500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20250115 | 182400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20250115 | 182300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20250115 | 182200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20250115 | 182100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20250115 | 182000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20250115 | 181900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20250115 | 181800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20250115 | 181700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20250115 | 181600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20250115 | 181500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20250115 | 181400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20250115 | 181300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20250115 | 181200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20250115 | 181100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20250115 | 181000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20250115 | 180900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20250115 | 180800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20250115 | 180700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20250115 | 180600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20250115 | 180500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20250115 | 180400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20250115 | 180300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20250115 | 180200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20250115 | 180100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20250115 | 180000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 10490 |
| 93 | 20250115 | 175900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20250115 | 175800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20250115 | 175700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20250115 | 175600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20250115 | 175500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20250115 | 175400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20250115 | 175300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20250115 | 175200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20250115 | 175100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20250115 | 175000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20250115 | 174900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20250115 | 174800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20250115 | 174700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20250115 | 174600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20250115 | 174500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20250115 | 174400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20250115 | 174300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20250115 | 174200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20250115 | 174100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20250115 | 174000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20250115 | 173900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20250115 | 173800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20250115 | 173700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20250115 | 173600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20250115 | 173500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20250115 | 173400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20250115 | 173300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20250115 | 173200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20250115 | 173100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20250115 | 173000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 10490 |
| 123 | 20250115 | 172900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20250115 | 172800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20250115 | 172700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20250115 | 172600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20250115 | 172500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20250115 | 172400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20250115 | 172300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20250115 | 172200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20250115 | 172100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20250115 | 172000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20250115 | 171900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20250115 | 171800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20250115 | 171700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20250115 | 171600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20250115 | 171500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20250115 | 171400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20250115 | 171300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20250115 | 171200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20250115 | 171100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20250115 | 171000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20250115 | 170900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20250115 | 170800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20250115 | 170700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20250115 | 170600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20250115 | 170500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20250115 | 170400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20250115 | 170300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20250115 | 170200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20250115 | 170100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20250115 | 170000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 10490 |
| 153 | 20250115 | 165900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20250115 | 165800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20250115 | 165700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20250115 | 165600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20250115 | 165500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20250115 | 165400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20250115 | 165300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20250115 | 165200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20250115 | 165100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20250115 | 165000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20250115 | 164900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20250115 | 164800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20250115 | 164700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20250115 | 164600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20250115 | 164500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20250115 | 164400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20250115 | 164300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20250115 | 164200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20250115 | 164100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20250115 | 164000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20250115 | 163900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20250115 | 163800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20250115 | 163700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20250115 | 163600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20250115 | 163500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20250115 | 163400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20250115 | 163300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20250115 | 163200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20250115 | 163100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20250115 | 163000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 10490 |
| 183 | 20250115 | 162900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20250115 | 162800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20250115 | 162700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20250115 | 162600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20250115 | 162500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20250115 | 162400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20250115 | 162300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20250115 | 162200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20250115 | 162100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20250115 | 162000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20250115 | 161900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20250115 | 161800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20250115 | 161700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20250115 | 161600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20250115 | 161500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20250115 | 161400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20250115 | 161300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20250115 | 161200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20250115 | 161100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20250115 | 161000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20250115 | 160900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20250115 | 160800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20250115 | 160700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20250115 | 160600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20250115 | 160500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20250115 | 160400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20250115 | 160300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20250115 | 160200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20250115 | 160100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20250115 | 160000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 10490 |
| 213 | 20250115 | 155900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20250115 | 155800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20250115 | 155700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20250115 | 155600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20250115 | 155500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20250115 | 155400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20250115 | 155300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20250115 | 155200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20250115 | 155100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20250115 | 155000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20250115 | 154900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20250115 | 154800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20250115 | 154700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20250115 | 154600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20250115 | 154500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20250115 | 154400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20250115 | 154300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20250115 | 154200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20250115 | 154100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20250115 | 154000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20250115 | 153900 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20250115 | 153800 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20250115 | 153700 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20250115 | 153600 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20250115 | 153500 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20250115 | 153400 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20250115 | 153300 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20250115 | 153200 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20250115 | 153100 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20250115 | 153000 | 10512642050 | 42550 | 42550 | 42550 | 42550 | 20980 |
| 243 | 20250115 | 152900 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20250115 | 152800 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20250115 | 152700 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20250115 | 152600 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20250115 | 152500 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20250115 | 152400 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20250115 | 152300 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20250115 | 152200 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20250115 | 152100 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20250115 | 152000 | 10066292550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20250115 | 151900 | 10066292550 | 42700 | 42700 | 42700 | 42650 | 375 |
| 254 | 20250115 | 151800 | 10050282450 | 42700 | 42650 | 42700 | 42650 | 901 |
| 255 | 20250115 | 151700 | 10011837550 | 42700 | 42700 | 42700 | 42650 | 796 |
| 256 | 20250115 | 151600 | 9977848500 | 42700 | 42700 | 42700 | 42650 | 102 |
| 257 | 20250115 | 151500 | 9973494750 | 42700 | 42700 | 42700 | 42650 | 399 |
| 258 | 20250115 | 151400 | 9956459200 | 42700 | 42700 | 42700 | 42650 | 560 |
| 259 | 20250115 | 151300 | 9932547850 | 42700 | 42700 | 42700 | 42650 | 329 |
| 260 | 20250115 | 151200 | 9918508300 | 42700 | 42650 | 42700 | 42650 | 160 |
| 261 | 20250115 | 151100 | 9911676800 | 42700 | 42700 | 42700 | 42550 | 401 |
| 262 | 20250115 | 151000 | 9894586550 | 42700 | 42700 | 42700 | 42600 | 1059 |
| 263 | 20250115 | 150900 | 9849459000 | 42700 | 42600 | 42700 | 42600 | 1084 |
| 264 | 20250115 | 150800 | 9803222200 | 42600 | 42650 | 42700 | 42600 | 1764 |
| 265 | 20250115 | 150700 | 9727995150 | 42700 | 42650 | 42700 | 42650 | 311 |
| 266 | 20250115 | 150600 | 9714726650 | 42650 | 42700 | 42700 | 42650 | 358 |
| 267 | 20250115 | 150500 | 9699445400 | 42700 | 42700 | 42750 | 42650 | 247 |
| 268 | 20250115 | 150400 | 9688900650 | 42700 | 42700 | 42750 | 42700 | 296 |
| 269 | 20250115 | 150300 | 9676256450 | 42750 | 42700 | 42750 | 42650 | 419 |
| 270 | 20250115 | 150200 | 9658363100 | 42700 | 42700 | 42750 | 42700 | 321 |
| 271 | 20250115 | 150100 | 9644648450 | 42750 | 42750 | 42750 | 42700 | 311 |
| 272 | 20250115 | 150000 | 9631356750 | 42750 | 42700 | 42750 | 42650 | 436 |
| 273 | 20250115 | 145900 | 9612731800 | 42700 | 42750 | 42750 | 42700 | 405 |
| 274 | 20250115 | 145800 | 9595422550 | 42750 | 42700 | 42750 | 42700 | 377 |
| 275 | 20250115 | 145700 | 9579313150 | 42750 | 42700 | 42750 | 42650 | 320 |
| 276 | 20250115 | 145600 | 9565648000 | 42700 | 42650 | 42700 | 42600 | 815 |
| 277 | 20250115 | 145500 | 9530875300 | 42650 | 42650 | 42650 | 42600 | 442 |
| 278 | 20250115 | 145400 | 9512027200 | 42650 | 42650 | 42650 | 42600 | 455 |
| 279 | 20250115 | 145300 | 9492632600 | 42650 | 42650 | 42700 | 42600 | 591 |
| 280 | 20250115 | 145200 | 9467430400 | 42600 | 42650 | 42700 | 42600 | 504 |
| 281 | 20250115 | 145100 | 9445936750 | 42600 | 42700 | 42700 | 42600 | 444 |
| 282 | 20250115 | 145000 | 9427001450 | 42700 | 42650 | 42700 | 42600 | 643 |
| 283 | 20250115 | 144900 | 9399577550 | 42650 | 42650 | 42650 | 42600 | 381 |
| 284 | 20250115 | 144800 | 9383334850 | 42650 | 42600 | 42650 | 42600 | 531 |
| 285 | 20250115 | 144700 | 9360698050 | 42600 | 42650 | 42650 | 42600 | 356 |
| 286 | 20250115 | 144600 | 9345520250 | 42650 | 42650 | 42700 | 42600 | 398 |
| 287 | 20250115 | 144500 | 9328539850 | 42600 | 42600 | 42650 | 42550 | 574 |
| 288 | 20250115 | 144400 | 9304085200 | 42600 | 42600 | 42650 | 42550 | 1505 |
| 289 | 20250115 | 144300 | 9240016650 | 42650 | 42700 | 42750 | 42600 | 1079 |
| 290 | 20250115 | 144200 | 9194023750 | 42650 | 42700 | 42750 | 42600 | 2180 |
| 291 | 20250115 | 144100 | 9101033250 | 42750 | 42750 | 42750 | 42700 | 811 |
| 292 | 20250115 | 144000 | 9066387450 | 42800 | 42850 | 42850 | 42700 | 1044 |
| 293 | 20250115 | 143900 | 9021740650 | 42850 | 42800 | 42850 | 42800 | 446 |
| 294 | 20250115 | 143800 | 9002638100 | 42800 | 42800 | 42850 | 42800 | 734 |
| 295 | 20250115 | 143700 | 8971206500 | 42850 | 42800 | 42850 | 42800 | 409 |
| 296 | 20250115 | 143600 | 8953685350 | 42850 | 42850 | 42850 | 42800 | 338 |
| 297 | 20250115 | 143500 | 8939206000 | 42800 | 42800 | 42850 | 42750 | 1066 |
| 298 | 20250115 | 143400 | 8893546450 | 42850 | 42800 | 42850 | 42800 | 1008 |
| 299 | 20250115 | 143300 | 8850392150 | 42800 | 42800 | 42800 | 42750 | 416 |
| 300 | 20250115 | 143200 | 8832591250 | 42800 | 42750 | 42800 | 42750 | 298 |
| 301 | 20250115 | 143100 | 8819841150 | 42750 | 42750 | 42800 | 42700 | 249 |
| 302 | 20250115 | 143000 | 8809200950 | 42750 | 42700 | 42750 | 42700 | 296 |
| 303 | 20250115 | 142900 | 8796551050 | 42700 | 42700 | 42700 | 42650 | 148 |
| 304 | 20250115 | 142800 | 8790236300 | 42700 | 42700 | 42750 | 42650 | 433 |
| 305 | 20250115 | 142700 | 8771747100 | 42700 | 42700 | 42700 | 42650 | 201 |
| 306 | 20250115 | 142600 | 8763169800 | 42700 | 42700 | 42700 | 42650 | 166 |
| 307 | 20250115 | 142500 | 8756087350 | 42650 | 42650 | 42700 | 42650 | 269 |
| 308 | 20250115 | 142400 | 8744611250 | 42700 | 42700 | 42700 | 42650 | 412 |
| 309 | 20250115 | 142300 | 8727036750 | 42700 | 42700 | 42700 | 42650 | 524 |
| 310 | 20250115 | 142200 | 8704673850 | 42700 | 42650 | 42700 | 42600 | 958 |
| 311 | 20250115 | 142100 | 8663813450 | 42650 | 42750 | 42750 | 42650 | 3690 |
| 312 | 20250115 | 142000 | 8506293650 | 42750 | 42750 | 42750 | 42700 | 202 |
| 313 | 20250115 | 141900 | 8497664800 | 42700 | 42750 | 42750 | 42700 | 147 |
| 314 | 20250115 | 141800 | 8491385400 | 42750 | 42750 | 42750 | 42700 | 110 |
| 315 | 20250115 | 141700 | 8486686400 | 42750 | 42700 | 42750 | 42700 | 111 |
| 316 | 20250115 | 141600 | 8481945300 | 42700 | 42750 | 42750 | 42700 | 317 |
| 317 | 20250115 | 141500 | 8468399150 | 42750 | 42750 | 42750 | 42700 | 243 |
| 318 | 20250115 | 141400 | 8458015150 | 42750 | 42750 | 42800 | 42750 | 410 |
| 319 | 20250115 | 141300 | 8440487000 | 42800 | 42750 | 42800 | 42750 | 225 |
| 320 | 20250115 | 141200 | 8430863150 | 42750 | 42750 | 42800 | 42750 | 291 |
| 321 | 20250115 | 141100 | 8418421000 | 42750 | 42750 | 42800 | 42750 | 233 |
| 322 | 20250115 | 141000 | 8408459100 | 42750 | 42750 | 42800 | 42750 | 346 |
| 323 | 20250115 | 140900 | 8393665350 | 42800 | 42800 | 42800 | 42750 | 149 |
| 324 | 20250115 | 140800 | 8387291250 | 42750 | 42800 | 42800 | 42750 | 112 |
| 325 | 20250115 | 140700 | 8382502800 | 42750 | 42800 | 42800 | 42750 | 458 |
| 326 | 20250115 | 140600 | 8362921650 | 42800 | 42750 | 42800 | 42750 | 352 |
| 327 | 20250115 | 140500 | 8347870550 | 42800 | 42750 | 42800 | 42750 | 456 |
| 328 | 20250115 | 140400 | 8328374300 | 42750 | 42750 | 42800 | 42750 | 318 |
| 329 | 20250115 | 140300 | 8314777950 | 42750 | 42750 | 42800 | 42750 | 75 |
| 330 | 20250115 | 140200 | 8311571100 | 42800 | 42800 | 42850 | 42750 | 915 |
| 331 | 20250115 | 140100 | 8272414100 | 42800 | 42850 | 42850 | 42750 | 1884 |
| 332 | 20250115 | 140000 | 8191753400 | 42850 | 42850 | 42900 | 42850 | 395 |
| 333 | 20250115 | 135900 | 8174826850 | 42900 | 42850 | 42900 | 42850 | 153 |
| 334 | 20250115 | 135800 | 8168266550 | 42900 | 42900 | 42900 | 42850 | 211 |
| 335 | 20250115 | 135700 | 8159220850 | 42850 | 42900 | 42900 | 42850 | 127 |
| 336 | 20250115 | 135600 | 8153778250 | 42850 | 42900 | 42900 | 42800 | 233 |
| 337 | 20250115 | 135500 | 8143797300 | 42900 | 42800 | 42900 | 42750 | 648 |
| 338 | 20250115 | 135400 | 8116049200 | 42750 | 42800 | 42850 | 42750 | 137 |
| 339 | 20250115 | 135300 | 8110186550 | 42800 | 42800 | 42850 | 42800 | 48 |
| 340 | 20250115 | 135200 | 8108130200 | 42850 | 42800 | 42900 | 42750 | 1348 |
| 341 | 20250115 | 135100 | 8050418850 | 42800 | 42750 | 42800 | 42750 | 102 |
| 342 | 20250115 | 135000 | 8046054250 | 42800 | 42750 | 42800 | 42750 | 162 |
| 343 | 20250115 | 134900 | 8039127000 | 42750 | 42750 | 42800 | 42750 | 30 |
| 344 | 20250115 | 134800 | 8037843600 | 42800 | 42750 | 42800 | 42750 | 123 |
| 345 | 20250115 | 134700 | 8032580300 | 42750 | 42750 | 42800 | 42750 | 677 |
| 346 | 20250115 | 134600 | 8003625650 | 42750 | 42750 | 42800 | 42750 | 287 |
| 347 | 20250115 | 134500 | 7991355400 | 42800 | 42850 | 42900 | 42750 | 1069 |
| 348 | 20250115 | 134400 | 7945563200 | 42850 | 42850 | 42900 | 42850 | 375 |
| 349 | 20250115 | 134300 | 7929490600 | 42850 | 42850 | 42850 | 42800 | 559 |
| 350 | 20250115 | 134200 | 7905538550 | 42850 | 42800 | 42850 | 42800 | 160 |
| 351 | 20250115 | 134100 | 7898688750 | 42850 | 42850 | 42850 | 42800 | 126 |
| 352 | 20250115 | 134000 | 7893291500 | 42800 | 42850 | 42850 | 42800 | 71 |
| 353 | 20250115 | 133900 | 7890252000 | 42850 | 42800 | 42850 | 42750 | 1455 |
| 354 | 20250115 | 133800 | 7827970200 | 42800 | 42800 | 42800 | 42750 | 110 |
| 355 | 20250115 | 133700 | 7823265250 | 42800 | 42800 | 42800 | 42750 | 123 |
| 356 | 20250115 | 133600 | 7818002550 | 42750 | 42750 | 42800 | 42750 | 456 |
| 357 | 20250115 | 133500 | 7798502800 | 42750 | 42800 | 42800 | 42750 | 119 |
| 358 | 20250115 | 133400 | 7793413900 | 42800 | 42750 | 42800 | 42750 | 557 |
| 359 | 20250115 | 133300 | 7769575400 | 42750 | 42800 | 42800 | 42750 | 51 |
| 360 | 20250115 | 133200 | 7767393550 | 42750 | 42800 | 42800 | 42750 | 50 |
| 361 | 20250115 | 133100 | 7765254900 | 42800 | 42800 | 42800 | 42750 | 46 |
| 362 | 20250115 | 133000 | 7763286800 | 42750 | 42750 | 42800 | 42750 | 166 |
| 363 | 20250115 | 132900 | 7756186350 | 42800 | 42750 | 42800 | 42750 | 90 |
| 364 | 20250115 | 132800 | 7752338400 | 42750 | 42750 | 42800 | 42750 | 169 |
| 365 | 20250115 | 132700 | 7745111800 | 42800 | 42800 | 42800 | 42750 | 170 |
| 366 | 20250115 | 132600 | 7737837950 | 42800 | 42750 | 42800 | 42750 | 41 |
| 367 | 20250115 | 132500 | 7736084300 | 42800 | 42750 | 42800 | 42750 | 48 |
| 368 | 20250115 | 132400 | 7734031150 | 42750 | 42750 | 42800 | 42750 | 219 |
| 369 | 20250115 | 132300 | 7724667650 | 42750 | 42750 | 42800 | 42750 | 85 |
| 370 | 20250115 | 132200 | 7721031400 | 42750 | 42750 | 42800 | 42750 | 325 |
| 371 | 20250115 | 132100 | 7707136500 | 42750 | 42800 | 42800 | 42750 | 584 |
| 372 | 20250115 | 132000 | 7682143450 | 42800 | 42850 | 42850 | 42800 | 813 |
| 373 | 20250115 | 131900 | 7647308100 | 42850 | 42800 | 42850 | 42800 | 95 |
| 374 | 20250115 | 131800 | 7643238500 | 42800 | 42800 | 42850 | 42800 | 385 |
| 375 | 20250115 | 131700 | 7626759350 | 42800 | 42750 | 42800 | 42750 | 1091 |
| 376 | 20250115 | 131600 | 7580069650 | 42750 | 42750 | 42800 | 42750 | 87 |
| 377 | 20250115 | 131500 | 7576346750 | 42750 | 42750 | 42800 | 42750 | 28 |
| 378 | 20250115 | 131400 | 7575149400 | 42800 | 42800 | 42850 | 42800 | 553 |
| 379 | 20250115 | 131300 | 7551478000 | 42750 | 42750 | 42800 | 42750 | 291 |
| 380 | 20250115 | 131200 | 7539036600 | 42750 | 42850 | 42850 | 42750 | 334 |
| 381 | 20250115 | 131100 | 7524735700 | 42850 | 42750 | 42850 | 42750 | 2011 |
| 382 | 20250115 | 131000 | 7438625550 | 42750 | 42800 | 42800 | 42750 | 28 |
| 383 | 20250115 | 130900 | 7437427400 | 42750 | 42750 | 42800 | 42750 | 86 |
| 384 | 20250115 | 130800 | 7433747450 | 42750 | 42800 | 42800 | 42750 | 51 |
| 385 | 20250115 | 130700 | 7431565750 | 42800 | 42800 | 42850 | 42800 | 150 |
| 386 | 20250115 | 130600 | 7425144600 | 42800 | 42700 | 42800 | 42700 | 369 |
| 387 | 20250115 | 130500 | 7409363300 | 42700 | 42650 | 42750 | 42650 | 907 |
| 388 | 20250115 | 130400 | 7370654000 | 42700 | 42750 | 42750 | 42700 | 1210 |
| 389 | 20250115 | 130300 | 7318985850 | 42700 | 42750 | 42750 | 42700 | 367 |
| 390 | 20250115 | 130200 | 7303296750 | 42750 | 42800 | 42800 | 42750 | 298 |
| 391 | 20250115 | 130100 | 7290553600 | 42800 | 42750 | 42800 | 42700 | 553 |
| 392 | 20250115 | 130000 | 7266911850 | 42750 | 42800 | 42850 | 42750 | 782 |
| 393 | 20250115 | 125900 | 7233443600 | 42800 | 42750 | 42850 | 42750 | 1642 |
| 394 | 20250115 | 125800 | 7163217350 | 42750 | 42700 | 42750 | 42700 | 51 |
| 395 | 20250115 | 125700 | 7161037200 | 42750 | 42700 | 42750 | 42700 | 79 |
| 396 | 20250115 | 125600 | 7157662550 | 42750 | 42750 | 42750 | 42700 | 68 |
| 397 | 20250115 | 125500 | 7154757600 | 42700 | 42700 | 42750 | 42700 | 217 |
| 398 | 20250115 | 125400 | 7145489250 | 42750 | 42700 | 42750 | 42700 | 70 |
| 399 | 20250115 | 125300 | 7142497300 | 42700 | 42700 | 42750 | 42700 | 469 |
| 400 | 20250115 | 125200 | 7122469850 | 42700 | 42700 | 42700 | 42700 | 286 |
| 401 | 20250115 | 125100 | 7110257650 | 42750 | 42700 | 42750 | 42700 | 121 |
| 402 | 20250115 | 125000 | 7105087350 | 42750 | 42800 | 42800 | 42750 | 339 |
| 403 | 20250115 | 124900 | 7090593950 | 42750 | 42800 | 42800 | 42750 | 367 |
| 404 | 20250115 | 124800 | 7074901700 | 42750 | 42700 | 42800 | 42700 | 2289 |
| 405 | 20250115 | 124700 | 6977048200 | 42700 | 42700 | 42750 | 42700 | 110 |
| 406 | 20250115 | 124600 | 6972347600 | 42750 | 42700 | 42750 | 42700 | 20 |
| 407 | 20250115 | 124500 | 6971493050 | 42700 | 42700 | 42750 | 42700 | 57 |
| 408 | 20250115 | 124400 | 6969058000 | 42700 | 42750 | 42750 | 42700 | 86 |
| 409 | 20250115 | 124300 | 6965382200 | 42700 | 42700 | 42700 | 42700 | 31 |
| 410 | 20250115 | 124200 | 6964058500 | 42750 | 42700 | 42750 | 42700 | 396 |
| 411 | 20250115 | 124100 | 6947147750 | 42700 | 42700 | 42700 | 42650 | 778 |
| 412 | 20250115 | 124000 | 6913927250 | 42700 | 42600 | 42700 | 42600 | 324 |
| 413 | 20250115 | 123900 | 6900104550 | 42600 | 42650 | 42700 | 42600 | 2727 |
| 414 | 20250115 | 123800 | 6783670550 | 42650 | 42650 | 42650 | 42650 | 52 |
| 415 | 20250115 | 123700 | 6781452750 | 42650 | 42650 | 42700 | 42600 | 527 |
| 416 | 20250115 | 123600 | 6758974400 | 42650 | 42600 | 42650 | 42600 | 350 |
| 417 | 20250115 | 123500 | 6744047850 | 42650 | 42600 | 42650 | 42600 | 23 |
| 418 | 20250115 | 123400 | 6743067150 | 42650 | 42600 | 42650 | 42600 | 124 |
| 419 | 20250115 | 123300 | 6737779200 | 42600 | 42600 | 42650 | 42600 | 273 |
| 420 | 20250115 | 123200 | 6726141750 | 42600 | 42600 | 42600 | 42600 | 134 |
| 421 | 20250115 | 123100 | 6720433350 | 42650 | 42650 | 42650 | 42600 | 208 |
| 422 | 20250115 | 123000 | 6711562200 | 42650 | 42700 | 42750 | 42650 | 1118 |
| 423 | 20250115 | 122900 | 6663834200 | 42650 | 42600 | 42700 | 42600 | 328 |
| 424 | 20250115 | 122800 | 6649844650 | 42600 | 42650 | 42650 | 42600 | 889 |
| 425 | 20250115 | 122700 | 6611928950 | 42650 | 42600 | 42650 | 42600 | 225 |
| 426 | 20250115 | 122600 | 6602333100 | 42600 | 42600 | 42650 | 42600 | 124 |
| 427 | 20250115 | 122500 | 6597048250 | 42600 | 42650 | 42650 | 42600 | 106 |
| 428 | 20250115 | 122400 | 6592529200 | 42650 | 42700 | 42700 | 42650 | 477 |
| 429 | 20250115 | 122300 | 6572169500 | 42700 | 42650 | 42700 | 42650 | 169 |
| 430 | 20250115 | 122200 | 6564958500 | 42600 | 42600 | 42650 | 42600 | 454 |
| 431 | 20250115 | 122100 | 6545615800 | 42600 | 42600 | 42650 | 42600 | 102 |
| 432 | 20250115 | 122000 | 6541268600 | 42600 | 42600 | 42650 | 42600 | 294 |
| 433 | 20250115 | 121900 | 6528742050 | 42600 | 42600 | 42650 | 42550 | 200 |
| 434 | 20250115 | 121800 | 6520220950 | 42600 | 42600 | 42650 | 42600 | 188 |
| 435 | 20250115 | 121700 | 6512210300 | 42600 | 42600 | 42650 | 42600 | 455 |
| 436 | 20250115 | 121600 | 6492826150 | 42600 | 42650 | 42650 | 42600 | 90 |
| 437 | 20250115 | 121500 | 6488988550 | 42600 | 42600 | 42600 | 42600 | 135 |
| 438 | 20250115 | 121400 | 6483237550 | 42600 | 42650 | 42650 | 42600 | 93 |
| 439 | 20250115 | 121300 | 6479274500 | 42600 | 42600 | 42650 | 42600 | 1076 |
| 440 | 20250115 | 121200 | 6433434400 | 42550 | 42550 | 42600 | 42550 | 122 |
| 441 | 20250115 | 121100 | 6428239500 | 42600 | 42550 | 42600 | 42550 | 48 |
| 442 | 20250115 | 121000 | 6426194900 | 42550 | 42600 | 42600 | 42550 | 106 |
| 443 | 20250115 | 120900 | 6421683450 | 42550 | 42600 | 42600 | 42550 | 1294 |
| 444 | 20250115 | 120800 | 6366560300 | 42650 | 42600 | 42650 | 42600 | 144 |
| 445 | 20250115 | 120700 | 6360421150 | 42650 | 42650 | 42650 | 42600 | 50 |
| 446 | 20250115 | 120600 | 6358288850 | 42600 | 42650 | 42650 | 42600 | 59 |
| 447 | 20250115 | 120500 | 6355773500 | 42650 | 42600 | 42650 | 42600 | 123 |
| 448 | 20250115 | 120400 | 6350528950 | 42600 | 42600 | 42650 | 42600 | 85 |
| 449 | 20250115 | 120300 | 6346907900 | 42600 | 42600 | 42650 | 42600 | 542 |
| 450 | 20250115 | 120200 | 6323817550 | 42600 | 42600 | 42650 | 42600 | 40 |
| 451 | 20250115 | 120100 | 6322112350 | 42650 | 42550 | 42650 | 42550 | 895 |
| 452 | 20250115 | 120000 | 6283983500 | 42600 | 42600 | 42600 | 42550 | 689 |
| 453 | 20250115 | 115900 | 6254635150 | 42550 | 42550 | 42600 | 42550 | 36 |
| 454 | 20250115 | 115800 | 6253102200 | 42550 | 42600 | 42600 | 42550 | 77 |
| 455 | 20250115 | 115700 | 6249823250 | 42550 | 42600 | 42600 | 42550 | 124 |
| 456 | 20250115 | 115600 | 6244545800 | 42550 | 42550 | 42600 | 42550 | 61 |
| 457 | 20250115 | 115500 | 6241949100 | 42550 | 42550 | 42550 | 42550 | 18 |
| 458 | 20250115 | 115400 | 6241183200 | 42550 | 42550 | 42600 | 42500 | 100 |
| 459 | 20250115 | 115300 | 6236926750 | 42550 | 42500 | 42600 | 42450 | 985 |
| 460 | 20250115 | 115200 | 6195041350 | 42500 | 42500 | 42500 | 42450 | 236 |
| 461 | 20250115 | 115100 | 6185012650 | 42550 | 42550 | 42550 | 42500 | 78 |
| 462 | 20250115 | 115000 | 6181694050 | 42500 | 42500 | 42550 | 42500 | 137 |
| 463 | 20250115 | 114900 | 6175870400 | 42500 | 42500 | 42500 | 42500 | 24 |
| 464 | 20250115 | 114800 | 6174850400 | 42500 | 42500 | 42550 | 42500 | 54 |
| 465 | 20250115 | 114700 | 6172554250 | 42500 | 42500 | 42550 | 42500 | 160 |
| 466 | 20250115 | 114600 | 6165751800 | 42550 | 42550 | 42550 | 42500 | 455 |
| 467 | 20250115 | 114500 | 6146398100 | 42500 | 42550 | 42550 | 42500 | 196 |
| 468 | 20250115 | 114400 | 6138065350 | 42550 | 42500 | 42600 | 42500 | 308 |
| 469 | 20250115 | 114300 | 6124959850 | 42500 | 42500 | 42550 | 42500 | 45 |
| 470 | 20250115 | 114200 | 6123046200 | 42500 | 42500 | 42550 | 42500 | 81 |
| 471 | 20250115 | 114100 | 6119602500 | 42500 | 42500 | 42500 | 42500 | 116 |
| 472 | 20250115 | 114000 | 6114672500 | 42550 | 42500 | 42550 | 42500 | 1457 |
| 473 | 20250115 | 113900 | 6052677950 | 42500 | 42500 | 42550 | 42500 | 121 |
| 474 | 20250115 | 113800 | 6047534300 | 42450 | 42500 | 42500 | 42450 | 22 |
| 475 | 20250115 | 113700 | 6046600350 | 42450 | 42450 | 42500 | 42450 | 66 |
| 476 | 20250115 | 113600 | 6043797400 | 42450 | 42450 | 42500 | 42450 | 106 |
| 477 | 20250115 | 113500 | 6039294050 | 42450 | 42450 | 42450 | 42450 | 35 |
| 478 | 20250115 | 113400 | 6037808300 | 42500 | 42450 | 42500 | 42450 | 387 |
| 479 | 20250115 | 113300 | 6021378950 | 42450 | 42500 | 42500 | 42400 | 1484 |
| 480 | 20250115 | 113200 | 5958394050 | 42500 | 42500 | 42500 | 42500 | 359 |
| 481 | 20250115 | 113100 | 5943136550 | 42500 | 42500 | 42550 | 42500 | 100 |
| 482 | 20250115 | 113000 | 5938885350 | 42500 | 42500 | 42500 | 42500 | 94 |
| 483 | 20250115 | 112900 | 5934890350 | 42500 | 42550 | 42550 | 42500 | 508 |
| 484 | 20250115 | 112800 | 5913294200 | 42500 | 42550 | 42550 | 42500 | 246 |
| 485 | 20250115 | 112700 | 5902835250 | 42550 | 42550 | 42600 | 42550 | 85 |
| 486 | 20250115 | 112600 | 5899218400 | 42600 | 42550 | 42600 | 42550 | 126 |
| 487 | 20250115 | 112500 | 5893852400 | 42550 | 42550 | 42600 | 42550 | 74 |
| 488 | 20250115 | 112400 | 5890702300 | 42550 | 42550 | 42600 | 42550 | 77 |
| 489 | 20250115 | 112300 | 5887425900 | 42550 | 42500 | 42600 | 42500 | 467 |
| 490 | 20250115 | 112200 | 5867563300 | 42500 | 42450 | 42500 | 42450 | 202 |
| 491 | 20250115 | 112100 | 5858979950 | 42450 | 42400 | 42500 | 42400 | 482 |
| 492 | 20250115 | 112000 | 5838521250 | 42400 | 42400 | 42450 | 42400 | 507 |
| 493 | 20250115 | 111900 | 5817018250 | 42400 | 42400 | 42500 | 42350 | 278 |
| 494 | 20250115 | 111800 | 5805219700 | 42400 | 42400 | 42450 | 42400 | 435 |
| 495 | 20250115 | 111700 | 5786773950 | 42400 | 42400 | 42450 | 42400 | 670 |
| 496 | 20250115 | 111600 | 5758364650 | 42400 | 42450 | 42500 | 42400 | 506 |
| 497 | 20250115 | 111500 | 5736879900 | 42400 | 42500 | 42500 | 42400 | 602 |
| 498 | 20250115 | 111400 | 5711342150 | 42500 | 42500 | 42550 | 42450 | 170 |
| 499 | 20250115 | 111300 | 5704116050 | 42500 | 42450 | 42500 | 42450 | 923 |
| 500 | 20250115 | 111200 | 5664932550 | 42500 | 42550 | 42600 | 42450 | 1464 |
| 501 | 20250115 | 111100 | 5602752750 | 42550 | 42600 | 42650 | 42550 | 660 |
| 502 | 20250115 | 111000 | 5574648250 | 42600 | 42550 | 42650 | 42550 | 429 |
| 503 | 20250115 | 110900 | 5556374050 | 42600 | 42550 | 42600 | 42550 | 89 |
| 504 | 20250115 | 110800 | 5552585900 | 42550 | 42500 | 42600 | 42500 | 564 |
| 505 | 20250115 | 110700 | 5528600950 | 42500 | 42500 | 42500 | 42500 | 216 |
| 506 | 20250115 | 110600 | 5519420950 | 42500 | 42600 | 42650 | 42500 | 826 |
| 507 | 20250115 | 110500 | 5484259350 | 42650 | 42550 | 42650 | 42550 | 495 |
| 508 | 20250115 | 110400 | 5463172700 | 42550 | 42550 | 42550 | 42550 | 9 |
| 509 | 20250115 | 110300 | 5462789750 | 42550 | 42500 | 42550 | 42500 | 270 |
| 510 | 20250115 | 110200 | 5451302250 | 42500 | 42450 | 42600 | 42450 | 1665 |
| 511 | 20250115 | 110100 | 5380523500 | 42450 | 42500 | 42500 | 42450 | 313 |
| 512 | 20250115 | 110000 | 5367222000 | 42500 | 42500 | 42550 | 42500 | 132 |
| 513 | 20250115 | 105900 | 5361610850 | 42500 | 42550 | 42550 | 42500 | 512 |
| 514 | 20250115 | 105800 | 5339847700 | 42500 | 42500 | 42500 | 42500 | 196 |
| 515 | 20250115 | 105700 | 5331517700 | 42550 | 42500 | 42550 | 42450 | 420 |
| 516 | 20250115 | 105600 | 5313665300 | 42500 | 42500 | 42550 | 42450 | 2060 |
| 517 | 20250115 | 105500 | 5226110000 | 42550 | 42600 | 42650 | 42550 | 1842 |
| 518 | 20250115 | 105400 | 5147668500 | 42600 | 42650 | 42650 | 42600 | 157 |
| 519 | 20250115 | 105300 | 5140974700 | 42600 | 42550 | 42650 | 42550 | 294 |
| 520 | 20250115 | 105200 | 5128445050 | 42550 | 42550 | 42600 | 42550 | 289 |
| 521 | 20250115 | 105100 | 5116146950 | 42550 | 42600 | 42650 | 42550 | 646 |
| 522 | 20250115 | 105000 | 5088636450 | 42650 | 42600 | 42650 | 42600 | 148 |
| 523 | 20250115 | 104900 | 5082328400 | 42600 | 42600 | 42650 | 42600 | 93 |
| 524 | 20250115 | 104800 | 5078365450 | 42650 | 42650 | 42700 | 42600 | 460 |
| 525 | 20250115 | 104700 | 5058762950 | 42650 | 42650 | 42700 | 42650 | 95 |
| 526 | 20250115 | 104600 | 5054708600 | 42700 | 42650 | 42700 | 42600 | 149 |
| 527 | 20250115 | 104500 | 5048354700 | 42650 | 42650 | 42750 | 42650 | 1014 |
| 528 | 20250115 | 104400 | 5005068150 | 42650 | 42750 | 42750 | 42650 | 341 |
| 529 | 20250115 | 104300 | 4990507450 | 42700 | 42650 | 42750 | 42650 | 1875 |
| 530 | 20250115 | 104200 | 4910458450 | 42700 | 42500 | 42700 | 42500 | 2080 |
| 531 | 20250115 | 104100 | 4821871800 | 42500 | 42500 | 42500 | 42450 | 84 |
| 532 | 20250115 | 104000 | 4818303250 | 42500 | 42450 | 42550 | 42450 | 1037 |
| 533 | 20250115 | 103900 | 4774235000 | 42450 | 42450 | 42500 | 42450 | 341 |
| 534 | 20250115 | 103800 | 4759759450 | 42500 | 42350 | 42500 | 42350 | 910 |
| 535 | 20250115 | 103700 | 4721138600 | 42350 | 42300 | 42400 | 42300 | 934 |
| 536 | 20250115 | 103600 | 4681589350 | 42300 | 42250 | 42350 | 42250 | 703 |
| 537 | 20250115 | 103500 | 4651838850 | 42250 | 42250 | 42350 | 42250 | 294 |
| 538 | 20250115 | 103400 | 4639415150 | 42250 | 42250 | 42350 | 42250 | 447 |
| 539 | 20250115 | 103300 | 4620522500 | 42250 | 42250 | 42350 | 42250 | 1289 |
| 540 | 20250115 | 103200 | 4565996450 | 42250 | 42300 | 42350 | 42250 | 2127 |
| 541 | 20250115 | 103100 | 4476018200 | 42350 | 42350 | 42400 | 42350 | 935 |
| 542 | 20250115 | 103000 | 4436419000 | 42350 | 42400 | 42450 | 42350 | 740 |
| 543 | 20250115 | 102900 | 4405041300 | 42400 | 42450 | 42450 | 42400 | 516 |
| 544 | 20250115 | 102800 | 4383157600 | 42400 | 42400 | 42450 | 42400 | 321 |
| 545 | 20250115 | 102700 | 4369542700 | 42400 | 42450 | 42500 | 42400 | 419 |
| 546 | 20250115 | 102600 | 4351762550 | 42500 | 42400 | 42500 | 42400 | 827 |
| 547 | 20250115 | 102500 | 4316646400 | 42450 | 42450 | 42450 | 42400 | 1377 |
| 548 | 20250115 | 102400 | 4258252500 | 42400 | 42350 | 42450 | 42350 | 282 |
| 549 | 20250115 | 102300 | 4246294700 | 42450 | 42400 | 42450 | 42350 | 716 |
| 550 | 20250115 | 102200 | 4215938700 | 42400 | 42300 | 42450 | 42300 | 591 |
| 551 | 20250115 | 102100 | 4190897200 | 42350 | 42300 | 42350 | 42300 | 389 |
| 552 | 20250115 | 102000 | 4174435750 | 42300 | 42300 | 42350 | 42300 | 472 |
| 553 | 20250115 | 101900 | 4154457450 | 42300 | 42300 | 42350 | 42300 | 389 |
| 554 | 20250115 | 101800 | 4137999500 | 42300 | 42350 | 42400 | 42300 | 417 |
| 555 | 20250115 | 101700 | 4120344800 | 42350 | 42400 | 42450 | 42350 | 1542 |
| 556 | 20250115 | 101600 | 4054981850 | 42400 | 42500 | 42500 | 42400 | 2924 |
| 557 | 20250115 | 101500 | 3930800750 | 42500 | 42550 | 42550 | 42500 | 215 |
| 558 | 20250115 | 101400 | 3921656200 | 42500 | 42500 | 42550 | 42500 | 122 |
| 559 | 20250115 | 101300 | 3916466800 | 42500 | 42500 | 42550 | 42500 | 113 |
| 560 | 20250115 | 101200 | 3911661350 | 42500 | 42500 | 42550 | 42500 | 365 |
| 561 | 20250115 | 101100 | 3896144800 | 42550 | 42500 | 42550 | 42500 | 723 |
| 562 | 20250115 | 101000 | 3865382600 | 42500 | 42500 | 42550 | 42500 | 172 |
| 563 | 20250115 | 100900 | 3858069800 | 42500 | 42500 | 42550 | 42500 | 322 |
| 564 | 20250115 | 100800 | 3844380250 | 42500 | 42550 | 42600 | 42500 | 1687 |
| 565 | 20250115 | 100700 | 3772594550 | 42500 | 42500 | 42550 | 42500 | 70 |
| 566 | 20250115 | 100600 | 3769617800 | 42500 | 42500 | 42550 | 42500 | 491 |
| 567 | 20250115 | 100500 | 3748747350 | 42550 | 42500 | 42550 | 42500 | 484 |
| 568 | 20250115 | 100400 | 3728177200 | 42500 | 42550 | 42600 | 42500 | 458 |
| 569 | 20250115 | 100300 | 3708689750 | 42550 | 42550 | 42600 | 42550 | 56 |
| 570 | 20250115 | 100200 | 3706305650 | 42600 | 42550 | 42600 | 42550 | 167 |
| 571 | 20250115 | 100100 | 3699194150 | 42600 | 42500 | 42650 | 42500 | 715 |
| 572 | 20250115 | 100000 | 3668765700 | 42500 | 42550 | 42550 | 42500 | 159 |
| 573 | 20250115 | 095900 | 3662006300 | 42500 | 42500 | 42550 | 42500 | 24 |
| 574 | 20250115 | 095800 | 3660986100 | 42550 | 42500 | 42600 | 42500 | 467 |
| 575 | 20250115 | 095700 | 3641110750 | 42500 | 42550 | 42600 | 42500 | 2295 |
| 576 | 20250115 | 095600 | 3543474450 | 42600 | 42550 | 42600 | 42550 | 132 |
| 577 | 20250115 | 095500 | 3537852650 | 42600 | 42450 | 42600 | 42450 | 617 |
| 578 | 20250115 | 095400 | 3511617150 | 42450 | 42450 | 42500 | 42450 | 125 |
| 579 | 20250115 | 095300 | 3506307250 | 42450 | 42400 | 42450 | 42400 | 475 |
| 580 | 20250115 | 095200 | 3486157700 | 42450 | 42400 | 42450 | 42400 | 460 |
| 581 | 20250115 | 095100 | 3466650650 | 42400 | 42400 | 42450 | 42350 | 511 |
| 582 | 20250115 | 095000 | 3444991050 | 42350 | 42500 | 42500 | 42350 | 1228 |
| 583 | 20250115 | 094900 | 3392940600 | 42450 | 42450 | 42500 | 42450 | 1187 |
| 584 | 20250115 | 094800 | 3342550250 | 42500 | 42500 | 42550 | 42450 | 2395 |
| 585 | 20250115 | 094700 | 3240752150 | 42550 | 42400 | 42550 | 42400 | 329 |
| 586 | 20250115 | 094600 | 3226774000 | 42450 | 42300 | 42450 | 42300 | 707 |
| 587 | 20250115 | 094500 | 3196837400 | 42300 | 42350 | 42350 | 42250 | 2448 |
| 588 | 20250115 | 094400 | 3093258400 | 42350 | 42350 | 42400 | 42350 | 251 |
| 589 | 20250115 | 094300 | 3082625300 | 42350 | 42400 | 42450 | 42350 | 2725 |
| 590 | 20250115 | 094200 | 2967113900 | 42400 | 42400 | 42450 | 42400 | 721 |
| 591 | 20250115 | 094100 | 2936510950 | 42400 | 42450 | 42500 | 42400 | 634 |
| 592 | 20250115 | 094000 | 2909598350 | 42500 | 42500 | 42550 | 42500 | 1737 |
| 593 | 20250115 | 093900 | 2835759650 | 42450 | 42450 | 42500 | 42450 | 929 |
| 594 | 20250115 | 093800 | 2796318600 | 42500 | 42550 | 42600 | 42500 | 1910 |
| 595 | 20250115 | 093700 | 2715115750 | 42550 | 42600 | 42600 | 42550 | 341 |
| 596 | 20250115 | 093600 | 2700605000 | 42600 | 42650 | 42650 | 42550 | 387 |
| 597 | 20250115 | 093500 | 2684110250 | 42650 | 42600 | 42650 | 42550 | 885 |
| 598 | 20250115 | 093400 | 2646432850 | 42600 | 42600 | 42600 | 42550 | 160 |
| 599 | 20250115 | 093300 | 2639623650 | 42600 | 42550 | 42600 | 42550 | 558 |
| 600 | 20250115 | 093200 | 2615873850 | 42550 | 42500 | 42600 | 42450 | 3312 |
| 601 | 20250115 | 093100 | 2475123350 | 42450 | 42550 | 42550 | 42450 | 2886 |
| 602 | 20250115 | 093000 | 2352477350 | 42550 | 42600 | 42600 | 42500 | 1429 |
| 603 | 20250115 | 092900 | 2291635550 | 42600 | 42650 | 42650 | 42600 | 114 |
| 604 | 20250115 | 092800 | 2286774350 | 42650 | 42650 | 42700 | 42600 | 2181 |
| 605 | 20250115 | 092700 | 2193811150 | 42650 | 42700 | 42750 | 42650 | 1022 |
| 606 | 20250115 | 092600 | 2150174600 | 42700 | 42650 | 42750 | 42600 | 1624 |
| 607 | 20250115 | 092500 | 2080880800 | 42650 | 42700 | 42700 | 42600 | 2527 |
| 608 | 20250115 | 092400 | 1973018050 | 42750 | 42900 | 42900 | 42700 | 4090 |
| 609 | 20250115 | 092300 | 1798108050 | 42950 | 42900 | 42950 | 42850 | 1467 |
| 610 | 20250115 | 092200 | 1735179000 | 42900 | 42950 | 42950 | 42900 | 628 |
| 611 | 20250115 | 092100 | 1708230050 | 42950 | 43050 | 43050 | 42950 | 766 |
| 612 | 20250115 | 092000 | 1675324550 | 43000 | 42900 | 43000 | 42900 | 716 |
| 613 | 20250115 | 091900 | 1644579300 | 42900 | 43150 | 43150 | 42900 | 1937 |
| 614 | 20250115 | 091800 | 1561346400 | 43150 | 43050 | 43150 | 43050 | 2111 |
| 615 | 20250115 | 091700 | 1470368250 | 43100 | 43100 | 43100 | 43000 | 285 |
| 616 | 20250115 | 091600 | 1458095250 | 43000 | 42950 | 43050 | 42950 | 2468 |
| 617 | 20250115 | 091500 | 1352071250 | 42900 | 43050 | 43050 | 42900 | 3581 |
| 618 | 20250115 | 091400 | 1198105350 | 43050 | 43150 | 43200 | 43050 | 1055 |
| 619 | 20250115 | 091300 | 1152600850 | 43150 | 43100 | 43250 | 43100 | 1692 |
| 620 | 20250115 | 091200 | 1079541500 | 43100 | 43000 | 43150 | 42950 | 1776 |
| 621 | 20250115 | 091100 | 1003154300 | 42950 | 42900 | 43000 | 42900 | 1170 |
| 622 | 20250115 | 091000 | 952887150 | 42900 | 43000 | 43000 | 42900 | 406 |
| 623 | 20250115 | 090900 | 935446550 | 43000 | 43050 | 43100 | 42900 | 1937 |
| 624 | 20250115 | 090800 | 852138550 | 43050 | 42950 | 43050 | 42950 | 1979 |
| 625 | 20250115 | 090700 | 767047850 | 42950 | 42850 | 42950 | 42800 | 1142 |
| 626 | 20250115 | 090600 | 718056950 | 42800 | 42900 | 42900 | 42800 | 968 |
| 627 | 20250115 | 090500 | 676563050 | 42900 | 42900 | 42900 | 42800 | 1486 |
| 628 | 20250115 | 090400 | 612850750 | 42950 | 42900 | 43000 | 42850 | 2352 |
| 629 | 20250115 | 090300 | 511873750 | 42900 | 42800 | 42900 | 42800 | 2058 |
| 630 | 20250115 | 090200 | 423711700 | 42750 | 42950 | 42950 | 42750 | 1751 |
| 631 | 20250115 | 090100 | 348686100 | 42950 | 42950 | 43000 | 42850 | 1742 |
| 632 | 20250115 | 090000 | 273913050 | 42950 | 43300 | 43300 | 42950 | 6142 |