32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 191200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 5893 |
| 3 | 20250115 | 191100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20250115 | 191000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20250115 | 190900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20250115 | 190800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20250115 | 190700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20250115 | 190600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20250115 | 190500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20250115 | 190400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20250115 | 190300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20250115 | 190200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20250115 | 190100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20250115 | 190000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20250115 | 185900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20250115 | 185800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20250115 | 185700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20250115 | 185600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20250115 | 185500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20250115 | 185400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20250115 | 185300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20250115 | 185200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20250115 | 185100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20250115 | 185000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20250115 | 184900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20250115 | 184800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20250115 | 184700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20250115 | 184600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20250115 | 184500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20250115 | 184400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20250115 | 184300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20250115 | 184200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 5893 |
| 33 | 20250115 | 184100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20250115 | 184000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20250115 | 183900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20250115 | 183800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20250115 | 183700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20250115 | 183600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20250115 | 183500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20250115 | 183400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20250115 | 183300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20250115 | 183200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20250115 | 183100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20250115 | 183000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20250115 | 182900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20250115 | 182800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20250115 | 182700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20250115 | 182600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20250115 | 182500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20250115 | 182400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20250115 | 182300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20250115 | 182200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20250115 | 182100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20250115 | 182000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20250115 | 181900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20250115 | 181800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20250115 | 181700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20250115 | 181600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20250115 | 181500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20250115 | 181400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20250115 | 181300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20250115 | 181200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 5893 |
| 63 | 20250115 | 181100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20250115 | 181000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20250115 | 180900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20250115 | 180800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20250115 | 180700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20250115 | 180600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20250115 | 180500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20250115 | 180400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20250115 | 180300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20250115 | 180200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20250115 | 180100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20250115 | 180000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20250115 | 175900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20250115 | 175800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20250115 | 175700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20250115 | 175600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20250115 | 175500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20250115 | 175400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20250115 | 175300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20250115 | 175200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20250115 | 175100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20250115 | 175000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20250115 | 174900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20250115 | 174800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20250115 | 174700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20250115 | 174600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20250115 | 174500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20250115 | 174400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20250115 | 174300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20250115 | 174200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 5893 |
| 93 | 20250115 | 174100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20250115 | 174000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20250115 | 173900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20250115 | 173800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20250115 | 173700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20250115 | 173600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20250115 | 173500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20250115 | 173400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20250115 | 173300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20250115 | 173200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20250115 | 173100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20250115 | 173000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20250115 | 172900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20250115 | 172800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20250115 | 172700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20250115 | 172600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20250115 | 172500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20250115 | 172400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20250115 | 172300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20250115 | 172200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20250115 | 172100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20250115 | 172000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20250115 | 171900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20250115 | 171800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20250115 | 171700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20250115 | 171600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20250115 | 171500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20250115 | 171400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20250115 | 171300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20250115 | 171200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 5893 |
| 123 | 20250115 | 171100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20250115 | 171000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20250115 | 170900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20250115 | 170800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20250115 | 170700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20250115 | 170600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20250115 | 170500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20250115 | 170400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20250115 | 170300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20250115 | 170200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20250115 | 170100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20250115 | 170000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20250115 | 165900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20250115 | 165800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20250115 | 165700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20250115 | 165600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20250115 | 165500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20250115 | 165400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20250115 | 165300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20250115 | 165200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20250115 | 165100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20250115 | 165000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20250115 | 164900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20250115 | 164800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20250115 | 164700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20250115 | 164600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20250115 | 164500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20250115 | 164400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20250115 | 164300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20250115 | 164200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 5893 |
| 153 | 20250115 | 164100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20250115 | 164000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20250115 | 163900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20250115 | 163800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20250115 | 163700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20250115 | 163600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20250115 | 163500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20250115 | 163400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20250115 | 163300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20250115 | 163200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20250115 | 163100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20250115 | 163000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20250115 | 162900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20250115 | 162800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20250115 | 162700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20250115 | 162600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20250115 | 162500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20250115 | 162400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20250115 | 162300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20250115 | 162200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20250115 | 162100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20250115 | 162000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20250115 | 161900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20250115 | 161800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20250115 | 161700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20250115 | 161600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20250115 | 161500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20250115 | 161400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20250115 | 161300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20250115 | 161200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 5893 |
| 183 | 20250115 | 161100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20250115 | 161000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20250115 | 160900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20250115 | 160800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20250115 | 160700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20250115 | 160600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20250115 | 160500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20250115 | 160400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20250115 | 160300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20250115 | 160200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20250115 | 160100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20250115 | 160000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20250115 | 155900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20250115 | 155800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20250115 | 155700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20250115 | 155600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20250115 | 155500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20250115 | 155400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20250115 | 155300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20250115 | 155200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20250115 | 155100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20250115 | 155000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20250115 | 154900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20250115 | 154800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20250115 | 154700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20250115 | 154600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20250115 | 154500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20250115 | 154400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20250115 | 154300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20250115 | 154200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 5893 |
| 213 | 20250115 | 154100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20250115 | 154000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20250115 | 153900 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20250115 | 153800 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20250115 | 153700 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20250115 | 153600 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20250115 | 153500 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20250115 | 153400 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20250115 | 153300 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20250115 | 153200 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20250115 | 153100 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20250115 | 153000 | 4199747800 | 23050 | 23050 | 23050 | 23050 | 5893 |
| 225 | 20250115 | 152900 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20250115 | 152800 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20250115 | 152700 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20250115 | 152600 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20250115 | 152500 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20250115 | 152400 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20250115 | 152300 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20250115 | 152200 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20250115 | 152100 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20250115 | 152000 | 4063914150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20250115 | 151900 | 4063914150 | 23000 | 22950 | 23000 | 22950 | 642 |
| 236 | 20250115 | 151800 | 4049163450 | 22950 | 22950 | 23000 | 22950 | 219 |
| 237 | 20250115 | 151700 | 4044132650 | 23000 | 22950 | 23000 | 22950 | 253 |
| 238 | 20250115 | 151600 | 4038325200 | 23000 | 22950 | 23000 | 22950 | 448 |
| 239 | 20250115 | 151500 | 4028035500 | 22950 | 22950 | 22950 | 22950 | 463 |
| 240 | 20250115 | 151400 | 4017409650 | 22950 | 22950 | 22950 | 22950 | 291 |
| 241 | 20250115 | 151300 | 4010731200 | 22950 | 22950 | 22950 | 22950 | 246 |
| 242 | 20250115 | 151200 | 4005085500 | 22950 | 22950 | 23000 | 22950 | 399 |
| 243 | 20250115 | 151100 | 3995927850 | 22950 | 22950 | 23000 | 22950 | 264 |
| 244 | 20250115 | 151000 | 3989867600 | 22950 | 22950 | 23000 | 22950 | 136 |
| 245 | 20250115 | 150900 | 3986746350 | 22950 | 22950 | 22950 | 22950 | 532 |
| 246 | 20250115 | 150800 | 3974536950 | 22950 | 22950 | 22950 | 22900 | 906 |
| 247 | 20250115 | 150700 | 3953752050 | 22950 | 22950 | 23000 | 22950 | 400 |
| 248 | 20250115 | 150600 | 3944571250 | 22950 | 22950 | 22950 | 22950 | 123 |
| 249 | 20250115 | 150500 | 3941748400 | 22950 | 22950 | 23000 | 22950 | 805 |
| 250 | 20250115 | 150400 | 3923247750 | 22950 | 22950 | 23000 | 22950 | 204 |
| 251 | 20250115 | 150300 | 3918562550 | 22950 | 23000 | 23050 | 22950 | 344 |
| 252 | 20250115 | 150200 | 3910656600 | 23000 | 22950 | 23050 | 22950 | 1397 |
| 253 | 20250115 | 150100 | 3878524000 | 22950 | 22950 | 23000 | 22950 | 245 |
| 254 | 20250115 | 150000 | 3872899550 | 22950 | 22950 | 23000 | 22950 | 248 |
| 255 | 20250115 | 145900 | 3867206750 | 22950 | 23000 | 23000 | 22950 | 158 |
| 256 | 20250115 | 145800 | 3863577500 | 22950 | 22950 | 22950 | 22950 | 263 |
| 257 | 20250115 | 145700 | 3857541650 | 22950 | 22950 | 22950 | 22950 | 231 |
| 258 | 20250115 | 145600 | 3852240200 | 22950 | 22950 | 22950 | 22950 | 239 |
| 259 | 20250115 | 145500 | 3846755150 | 22950 | 22950 | 23000 | 22950 | 675 |
| 260 | 20250115 | 145400 | 3831238900 | 22950 | 22900 | 22950 | 22900 | 329 |
| 261 | 20250115 | 145300 | 3823694900 | 22950 | 22950 | 23000 | 22900 | 2734 |
| 262 | 20250115 | 145200 | 3760969300 | 22900 | 22900 | 22900 | 22900 | 108 |
| 263 | 20250115 | 145100 | 3758496100 | 22900 | 22900 | 22900 | 22900 | 141 |
| 264 | 20250115 | 145000 | 3755267200 | 22900 | 22900 | 22900 | 22900 | 238 |
| 265 | 20250115 | 144900 | 3749817000 | 22900 | 22900 | 22900 | 22900 | 132 |
| 266 | 20250115 | 144800 | 3746794200 | 22900 | 22900 | 22900 | 22900 | 248 |
| 267 | 20250115 | 144700 | 3741115000 | 22900 | 22900 | 22900 | 22900 | 134 |
| 268 | 20250115 | 144600 | 3738046400 | 22900 | 22900 | 22900 | 22900 | 255 |
| 269 | 20250115 | 144500 | 3732206900 | 22900 | 22900 | 22900 | 22900 | 527 |
| 270 | 20250115 | 144400 | 3720138600 | 22950 | 22900 | 22950 | 22900 | 548 |
| 271 | 20250115 | 144300 | 3707579350 | 22950 | 22850 | 22950 | 22850 | 2022 |
| 272 | 20250115 | 144200 | 3661284200 | 22850 | 22850 | 22850 | 22850 | 282 |
| 273 | 20250115 | 144100 | 3654840500 | 22850 | 22850 | 22850 | 22850 | 1225 |
| 274 | 20250115 | 144000 | 3626849250 | 22850 | 22850 | 22900 | 22850 | 254 |
| 275 | 20250115 | 143900 | 3621045200 | 22850 | 22900 | 22900 | 22850 | 287 |
| 276 | 20250115 | 143800 | 3614487200 | 22900 | 22900 | 22900 | 22900 | 30 |
| 277 | 20250115 | 143700 | 3613800200 | 22850 | 22850 | 22850 | 22850 | 393 |
| 278 | 20250115 | 143600 | 3604820150 | 22900 | 22900 | 22900 | 22850 | 68 |
| 279 | 20250115 | 143500 | 3603264000 | 22850 | 22850 | 22900 | 22850 | 237 |
| 280 | 20250115 | 143400 | 3597848300 | 22850 | 22850 | 22850 | 22850 | 166 |
| 281 | 20250115 | 143300 | 3594055200 | 22850 | 22900 | 22900 | 22850 | 289 |
| 282 | 20250115 | 143200 | 3587450000 | 22900 | 22900 | 22900 | 22850 | 313 |
| 283 | 20250115 | 143100 | 3580292450 | 22850 | 22850 | 22850 | 22850 | 114 |
| 284 | 20250115 | 143000 | 3577687550 | 22850 | 22850 | 22900 | 22850 | 288 |
| 285 | 20250115 | 142900 | 3571106300 | 22850 | 22850 | 22850 | 22850 | 138 |
| 286 | 20250115 | 142800 | 3567953000 | 22900 | 22850 | 22900 | 22850 | 155 |
| 287 | 20250115 | 142700 | 3564411200 | 22850 | 22900 | 22900 | 22850 | 198 |
| 288 | 20250115 | 142600 | 3559886600 | 22900 | 22850 | 22900 | 22850 | 858 |
| 289 | 20250115 | 142500 | 3540281050 | 22850 | 22900 | 22900 | 22850 | 351 |
| 290 | 20250115 | 142400 | 3532253950 | 22900 | 22850 | 22900 | 22850 | 343 |
| 291 | 20250115 | 142300 | 3524416200 | 22850 | 22850 | 22850 | 22850 | 1073 |
| 292 | 20250115 | 142200 | 3499898150 | 22850 | 22900 | 22900 | 22850 | 139 |
| 293 | 20250115 | 142100 | 3496720500 | 22900 | 22900 | 22900 | 22900 | 447 |
| 294 | 20250115 | 142000 | 3486484200 | 22900 | 22900 | 22900 | 22900 | 222 |
| 295 | 20250115 | 141900 | 3481400400 | 22900 | 22900 | 22900 | 22900 | 597 |
| 296 | 20250115 | 141800 | 3467729100 | 22900 | 22950 | 23000 | 22900 | 1749 |
| 297 | 20250115 | 141700 | 3427672150 | 22950 | 22950 | 22950 | 22950 | 106 |
| 298 | 20250115 | 141600 | 3425239450 | 22900 | 22900 | 22900 | 22900 | 283 |
| 299 | 20250115 | 141500 | 3418758750 | 22950 | 22950 | 22950 | 22950 | 82 |
| 300 | 20250115 | 141400 | 3416876850 | 22950 | 22900 | 22950 | 22850 | 1656 |
| 301 | 20250115 | 141300 | 3378943850 | 22950 | 22900 | 22950 | 22900 | 88 |
| 302 | 20250115 | 141200 | 3376928400 | 22900 | 22950 | 22950 | 22900 | 250 |
| 303 | 20250115 | 141100 | 3371203150 | 22900 | 22900 | 22900 | 22900 | 194 |
| 304 | 20250115 | 141000 | 3366760550 | 22900 | 22900 | 22900 | 22900 | 108 |
| 305 | 20250115 | 140900 | 3364287350 | 22900 | 22950 | 22950 | 22900 | 374 |
| 306 | 20250115 | 140800 | 3355717050 | 22950 | 22950 | 22950 | 22950 | 100 |
| 307 | 20250115 | 140700 | 3353422050 | 22950 | 22850 | 22950 | 22850 | 2335 |
| 308 | 20250115 | 140600 | 3299977200 | 22850 | 22900 | 22950 | 22850 | 3314 |
| 309 | 20250115 | 140500 | 3224147000 | 22900 | 22900 | 22900 | 22900 | 219 |
| 310 | 20250115 | 140400 | 3219131900 | 22900 | 22900 | 22950 | 22900 | 188 |
| 311 | 20250115 | 140300 | 3214826150 | 22900 | 22950 | 22950 | 22900 | 204 |
| 312 | 20250115 | 140200 | 3210154500 | 22850 | 22900 | 22900 | 22850 | 1134 |
| 313 | 20250115 | 140100 | 3184199000 | 22850 | 22900 | 22950 | 22850 | 1105 |
| 314 | 20250115 | 140000 | 3158914800 | 22900 | 22900 | 22900 | 22900 | 261 |
| 315 | 20250115 | 135900 | 3152937900 | 22900 | 22950 | 22950 | 22900 | 243 |
| 316 | 20250115 | 135800 | 3147366200 | 22900 | 22900 | 22900 | 22900 | 1176 |
| 317 | 20250115 | 135700 | 3120435800 | 22900 | 22950 | 22950 | 22900 | 486 |
| 318 | 20250115 | 135600 | 3109288600 | 22950 | 22900 | 22950 | 22900 | 180 |
| 319 | 20250115 | 135500 | 3105158750 | 22900 | 22950 | 22950 | 22900 | 840 |
| 320 | 20250115 | 135400 | 3085910550 | 22950 | 22900 | 22950 | 22900 | 456 |
| 321 | 20250115 | 135300 | 3075462100 | 22950 | 22900 | 22950 | 22900 | 348 |
| 322 | 20250115 | 135200 | 3067489550 | 22900 | 22950 | 22950 | 22900 | 652 |
| 323 | 20250115 | 135100 | 3052532700 | 22950 | 22950 | 22950 | 22900 | 314 |
| 324 | 20250115 | 135000 | 3045339450 | 22950 | 22950 | 22950 | 22900 | 327 |
| 325 | 20250115 | 134900 | 3037849800 | 22950 | 22900 | 22950 | 22900 | 240 |
| 326 | 20250115 | 134800 | 3032348300 | 22900 | 22900 | 22950 | 22900 | 371 |
| 327 | 20250115 | 134700 | 3023851100 | 22900 | 22950 | 22950 | 22900 | 115 |
| 328 | 20250115 | 134600 | 3021213350 | 22900 | 22900 | 23000 | 22900 | 319 |
| 329 | 20250115 | 134500 | 3013906400 | 22950 | 22950 | 22950 | 22950 | 223 |
| 330 | 20250115 | 134400 | 3008788550 | 22900 | 22950 | 22950 | 22900 | 587 |
| 331 | 20250115 | 134300 | 2995339000 | 22900 | 22950 | 22950 | 22900 | 1212 |
| 332 | 20250115 | 134200 | 2967525600 | 22950 | 22950 | 23000 | 22950 | 633 |
| 333 | 20250115 | 134100 | 2952998000 | 22950 | 23000 | 23000 | 22950 | 1327 |
| 334 | 20250115 | 134000 | 2922487100 | 23000 | 23000 | 23050 | 23000 | 1055 |
| 335 | 20250115 | 133900 | 2898220400 | 23000 | 23000 | 23050 | 23000 | 1520 |
| 336 | 20250115 | 133800 | 2863198750 | 23000 | 23050 | 23050 | 23000 | 165 |
| 337 | 20250115 | 133700 | 2859400000 | 23050 | 23000 | 23050 | 23000 | 500 |
| 338 | 20250115 | 133600 | 2847898250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 339 | 20250115 | 133500 | 2847898250 | 23000 | 23000 | 23000 | 23000 | 258 |
| 340 | 20250115 | 133400 | 2841964250 | 23000 | 23050 | 23050 | 23000 | 193 |
| 341 | 20250115 | 133300 | 2837525200 | 23000 | 23050 | 23050 | 23000 | 701 |
| 342 | 20250115 | 133200 | 2821368200 | 23050 | 23100 | 23100 | 23050 | 310 |
| 343 | 20250115 | 133100 | 2814221250 | 23050 | 23100 | 23100 | 23050 | 146 |
| 344 | 20250115 | 133000 | 2810853700 | 23050 | 23050 | 23050 | 23050 | 282 |
| 345 | 20250115 | 132900 | 2804353600 | 23050 | 23050 | 23050 | 23050 | 24 |
| 346 | 20250115 | 132800 | 2803800400 | 23100 | 23100 | 23150 | 23050 | 399 |
| 347 | 20250115 | 132700 | 2794595700 | 23100 | 23150 | 23150 | 23100 | 214 |
| 348 | 20250115 | 132600 | 2789647250 | 23150 | 23100 | 23150 | 23100 | 174 |
| 349 | 20250115 | 132500 | 2785620350 | 23100 | 23150 | 23150 | 23100 | 446 |
| 350 | 20250115 | 132400 | 2775308450 | 23150 | 23100 | 23150 | 23100 | 36 |
| 351 | 20250115 | 132300 | 2774476350 | 23100 | 23150 | 23150 | 23100 | 391 |
| 352 | 20250115 | 132200 | 2765440550 | 23150 | 23100 | 23150 | 23100 | 33 |
| 353 | 20250115 | 132100 | 2764677750 | 23150 | 23100 | 23150 | 23100 | 1322 |
| 354 | 20250115 | 132000 | 2734086600 | 23100 | 23100 | 23100 | 23100 | 82 |
| 355 | 20250115 | 131900 | 2732192400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 356 | 20250115 | 131800 | 2732192400 | 23100 | 23100 | 23100 | 23100 | 120 |
| 357 | 20250115 | 131700 | 2729420400 | 23150 | 23150 | 23150 | 23150 | 25 |
| 358 | 20250115 | 131600 | 2728841650 | 23100 | 23100 | 23150 | 23100 | 186 |
| 359 | 20250115 | 131500 | 2724540050 | 23150 | 23100 | 23150 | 23100 | 1034 |
| 360 | 20250115 | 131400 | 2700635700 | 23050 | 23050 | 23050 | 23050 | 123 |
| 361 | 20250115 | 131300 | 2697800550 | 23100 | 23100 | 23100 | 23100 | 4 |
| 362 | 20250115 | 131200 | 2697708150 | 23100 | 23100 | 23100 | 23050 | 82 |
| 363 | 20250115 | 131100 | 2695817850 | 23100 | 23050 | 23100 | 23050 | 427 |
| 364 | 20250115 | 131000 | 2685973300 | 23000 | 23050 | 23050 | 23000 | 1232 |
| 365 | 20250115 | 130900 | 2657616500 | 23050 | 23050 | 23050 | 23050 | 25 |
| 366 | 20250115 | 130800 | 2657040250 | 23050 | 23050 | 23050 | 23050 | 76 |
| 367 | 20250115 | 130700 | 2655288450 | 23050 | 23050 | 23050 | 23050 | 882 |
| 368 | 20250115 | 130600 | 2634958350 | 23100 | 23100 | 23100 | 23100 | 2 |
| 369 | 20250115 | 130500 | 2634912150 | 23050 | 23050 | 23050 | 23050 | 102 |
| 370 | 20250115 | 130400 | 2632561050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 371 | 20250115 | 130300 | 2632561050 | 23100 | 23050 | 23100 | 23050 | 183 |
| 372 | 20250115 | 130200 | 2628342100 | 23100 | 23050 | 23100 | 23050 | 80 |
| 373 | 20250115 | 130100 | 2626496650 | 23050 | 23050 | 23100 | 23050 | 97 |
| 374 | 20250115 | 130000 | 2624260650 | 23100 | 23050 | 23100 | 23050 | 33 |
| 375 | 20250115 | 125900 | 2623498400 | 23100 | 23100 | 23100 | 23050 | 123 |
| 376 | 20250115 | 125800 | 2620662900 | 23000 | 23050 | 23150 | 23000 | 3773 |
| 377 | 20250115 | 125700 | 2533768650 | 23100 | 23100 | 23200 | 23000 | 3144 |
| 378 | 20250115 | 125600 | 2461107200 | 23150 | 23200 | 23200 | 22900 | 8023 |
| 379 | 20250115 | 125500 | 2276422400 | 23150 | 23200 | 23200 | 23150 | 126 |
| 380 | 20250115 | 125400 | 2273500350 | 23250 | 23150 | 23250 | 23150 | 79 |
| 381 | 20250115 | 125300 | 2271668650 | 23150 | 23200 | 23200 | 23150 | 598 |
| 382 | 20250115 | 125200 | 2257818650 | 23150 | 23150 | 23200 | 23150 | 313 |
| 383 | 20250115 | 125100 | 2250571200 | 23100 | 23150 | 23150 | 23100 | 210 |
| 384 | 20250115 | 125000 | 2245710800 | 23150 | 23250 | 23250 | 23150 | 355 |
| 385 | 20250115 | 124900 | 2237487550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 386 | 20250115 | 124800 | 2237487550 | 23200 | 23200 | 23200 | 23200 | 122 |
| 387 | 20250115 | 124700 | 2234657150 | 23250 | 23250 | 23250 | 23250 | 1 |
| 388 | 20250115 | 124600 | 2234633900 | 23200 | 23200 | 23200 | 23150 | 102 |
| 389 | 20250115 | 124500 | 2232268650 | 23250 | 23200 | 23250 | 23200 | 5 |
| 390 | 20250115 | 124400 | 2232152550 | 23150 | 23250 | 23250 | 23150 | 211 |
| 391 | 20250115 | 124300 | 2227253550 | 23250 | 23250 | 23250 | 23250 | 2 |
| 392 | 20250115 | 124200 | 2227207050 | 23200 | 23200 | 23250 | 23200 | 298 |
| 393 | 20250115 | 124100 | 2220293350 | 23200 | 23200 | 23200 | 23200 | 1 |
| 394 | 20250115 | 124000 | 2220270150 | 23150 | 23150 | 23150 | 23150 | 115 |
| 395 | 20250115 | 123900 | 2217607900 | 23150 | 23150 | 23200 | 23150 | 57 |
| 396 | 20250115 | 123800 | 2216288200 | 23150 | 23150 | 23150 | 23150 | 66 |
| 397 | 20250115 | 123700 | 2214760300 | 23150 | 23150 | 23150 | 23150 | 27 |
| 398 | 20250115 | 123600 | 2214135250 | 23150 | 23150 | 23150 | 23150 | 107 |
| 399 | 20250115 | 123500 | 2211658200 | 23150 | 23150 | 23150 | 23150 | 93 |
| 400 | 20250115 | 123400 | 2209505250 | 23200 | 23200 | 23200 | 23200 | 111 |
| 401 | 20250115 | 123300 | 2206930050 | 23150 | 23150 | 23150 | 23150 | 124 |
| 402 | 20250115 | 123200 | 2204059450 | 23150 | 23150 | 23150 | 23150 | 96 |
| 403 | 20250115 | 123100 | 2201837050 | 23150 | 23200 | 23200 | 23150 | 271 |
| 404 | 20250115 | 123000 | 2195553350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 405 | 20250115 | 122900 | 2195553350 | 23200 | 23250 | 23250 | 23200 | 113 |
| 406 | 20250115 | 122800 | 2192931250 | 23200 | 23200 | 23200 | 23200 | 4 |
| 407 | 20250115 | 122700 | 2192838450 | 23200 | 23200 | 23200 | 23200 | 1118 |
| 408 | 20250115 | 122600 | 2166900850 | 23250 | 23250 | 23250 | 23250 | 11 |
| 409 | 20250115 | 122500 | 2166645100 | 23200 | 23200 | 23200 | 23200 | 118 |
| 410 | 20250115 | 122400 | 2163907500 | 23250 | 23200 | 23250 | 23200 | 144 |
| 411 | 20250115 | 122300 | 2160566550 | 23200 | 23200 | 23200 | 23200 | 304 |
| 412 | 20250115 | 122200 | 2153513750 | 23200 | 23150 | 23200 | 23150 | 25 |
| 413 | 20250115 | 122100 | 2152934900 | 23250 | 23200 | 23250 | 23150 | 573 |
| 414 | 20250115 | 122000 | 2139668750 | 23200 | 23200 | 23250 | 23150 | 876 |
| 415 | 20250115 | 121900 | 2119344300 | 23250 | 23200 | 23250 | 23200 | 60 |
| 416 | 20250115 | 121800 | 2117949800 | 23250 | 23200 | 23250 | 23200 | 101 |
| 417 | 20250115 | 121700 | 2115601600 | 23350 | 23250 | 23350 | 23250 | 102 |
| 418 | 20250115 | 121600 | 2113227750 | 23200 | 23300 | 23300 | 23200 | 572 |
| 419 | 20250115 | 121500 | 2099925500 | 23300 | 23250 | 23400 | 23250 | 560 |
| 420 | 20250115 | 121400 | 2086866100 | 23200 | 23200 | 23300 | 23200 | 29 |
| 421 | 20250115 | 121300 | 2086193200 | 23250 | 23300 | 23300 | 23250 | 467 |
| 422 | 20250115 | 121200 | 2075325600 | 23300 | 23300 | 23300 | 23250 | 223 |
| 423 | 20250115 | 121100 | 2070130850 | 23300 | 23300 | 23300 | 23300 | 105 |
| 424 | 20250115 | 121000 | 2067684350 | 23300 | 23350 | 23350 | 23250 | 331 |
| 425 | 20250115 | 120900 | 2059977300 | 23300 | 23250 | 23400 | 23250 | 661 |
| 426 | 20250115 | 120800 | 2044579400 | 23250 | 23250 | 23400 | 23250 | 717 |
| 427 | 20250115 | 120700 | 2027847750 | 23300 | 23250 | 23350 | 23250 | 900 |
| 428 | 20250115 | 120600 | 2006860200 | 23250 | 23250 | 23300 | 23250 | 1072 |
| 429 | 20250115 | 120500 | 1981911800 | 23250 | 23200 | 23250 | 23200 | 127 |
| 430 | 20250115 | 120400 | 1978964450 | 23250 | 23250 | 23250 | 23250 | 0 |
| 431 | 20250115 | 120300 | 1978964450 | 23250 | 23200 | 23250 | 23200 | 134 |
| 432 | 20250115 | 120200 | 1975855500 | 23250 | 23250 | 23250 | 23200 | 34 |
| 433 | 20250115 | 120100 | 1975066500 | 23250 | 23200 | 23250 | 23150 | 783 |
| 434 | 20250115 | 120000 | 1956896700 | 23200 | 23250 | 23250 | 23200 | 50 |
| 435 | 20250115 | 115900 | 1955735200 | 23250 | 23250 | 23250 | 23200 | 129 |
| 436 | 20250115 | 115800 | 1952741400 | 23250 | 23250 | 23250 | 23250 | 25 |
| 437 | 20250115 | 115700 | 1952160150 | 23200 | 23200 | 23250 | 23200 | 198 |
| 438 | 20250115 | 115600 | 1947563650 | 23250 | 23250 | 23250 | 23200 | 130 |
| 439 | 20250115 | 115500 | 1944541200 | 23200 | 23200 | 23250 | 23200 | 156 |
| 440 | 20250115 | 115400 | 1940921500 | 23250 | 23200 | 23250 | 23200 | 118 |
| 441 | 20250115 | 115300 | 1938183000 | 23200 | 23300 | 23300 | 23200 | 91 |
| 442 | 20250115 | 115200 | 1936071100 | 23250 | 23250 | 23300 | 23200 | 210 |
| 443 | 20250115 | 115100 | 1931187900 | 23200 | 23200 | 23200 | 23200 | 182 |
| 444 | 20250115 | 115000 | 1926965500 | 23150 | 23200 | 23200 | 23150 | 182 |
| 445 | 20250115 | 114900 | 1922746400 | 23250 | 23250 | 23300 | 23250 | 305 |
| 446 | 20250115 | 114800 | 1915654000 | 23200 | 23300 | 23300 | 23200 | 28 |
| 447 | 20250115 | 114700 | 1915004300 | 23300 | 23200 | 23300 | 23200 | 1171 |
| 448 | 20250115 | 114600 | 1887811950 | 23150 | 23200 | 23200 | 23150 | 90 |
| 449 | 20250115 | 114500 | 1885727850 | 23150 | 23200 | 23200 | 23150 | 88 |
| 450 | 20250115 | 114400 | 1883686350 | 23150 | 23150 | 23150 | 23150 | 113 |
| 451 | 20250115 | 114300 | 1881070400 | 23150 | 23150 | 23150 | 23150 | 50 |
| 452 | 20250115 | 114200 | 1879912900 | 23150 | 23200 | 23200 | 23150 | 89 |
| 453 | 20250115 | 114100 | 1877852500 | 23150 | 23200 | 23200 | 23150 | 91 |
| 454 | 20250115 | 114000 | 1875745400 | 23200 | 23200 | 23200 | 23150 | 934 |
| 455 | 20250115 | 113900 | 1854082750 | 23200 | 23200 | 23200 | 23200 | 15 |
| 456 | 20250115 | 113800 | 1853734750 | 23200 | 23150 | 23200 | 23150 | 80 |
| 457 | 20250115 | 113700 | 1851882700 | 23150 | 23150 | 23150 | 23150 | 46 |
| 458 | 20250115 | 113600 | 1850817800 | 23150 | 23150 | 23150 | 23150 | 115 |
| 459 | 20250115 | 113500 | 1848155550 | 23150 | 23200 | 23200 | 23150 | 228 |
| 460 | 20250115 | 113400 | 1842877100 | 23150 | 23200 | 23200 | 23150 | 71 |
| 461 | 20250115 | 113300 | 1841233050 | 23150 | 23150 | 23200 | 23150 | 211 |
| 462 | 20250115 | 113200 | 1836347900 | 23200 | 23200 | 23200 | 23200 | 15 |
| 463 | 20250115 | 113100 | 1835999900 | 23200 | 23200 | 23200 | 23150 | 113 |
| 464 | 20250115 | 113000 | 1833382900 | 23200 | 23200 | 23200 | 23200 | 95 |
| 465 | 20250115 | 112900 | 1831178900 | 23200 | 23200 | 23200 | 23150 | 142 |
| 466 | 20250115 | 112800 | 1827890600 | 23200 | 23200 | 23200 | 23200 | 60 |
| 467 | 20250115 | 112700 | 1826498600 | 23150 | 23200 | 23200 | 23150 | 94 |
| 468 | 20250115 | 112600 | 1824321750 | 23200 | 23200 | 23200 | 23200 | 21 |
| 469 | 20250115 | 112500 | 1823834550 | 23200 | 23150 | 23200 | 23150 | 130 |
| 470 | 20250115 | 112400 | 1820824300 | 23200 | 23200 | 23200 | 23150 | 34 |
| 471 | 20250115 | 112300 | 1820035550 | 23200 | 23200 | 23200 | 23150 | 158 |
| 472 | 20250115 | 112200 | 1816374750 | 23200 | 23200 | 23200 | 23150 | 48 |
| 473 | 20250115 | 112100 | 1815261650 | 23200 | 23200 | 23200 | 23150 | 146 |
| 474 | 20250115 | 112000 | 1811879850 | 23200 | 23150 | 23200 | 23150 | 60 |
| 475 | 20250115 | 111900 | 1810489050 | 23150 | 23200 | 23200 | 23150 | 74 |
| 476 | 20250115 | 111800 | 1808775750 | 23150 | 23150 | 23150 | 23150 | 122 |
| 477 | 20250115 | 111700 | 1805951450 | 23150 | 23150 | 23150 | 23150 | 1 |
| 478 | 20250115 | 111600 | 1805928300 | 23200 | 23200 | 23200 | 23150 | 99 |
| 479 | 20250115 | 111500 | 1803635500 | 23200 | 23150 | 23200 | 23150 | 128 |
| 480 | 20250115 | 111400 | 1800666000 | 23200 | 23150 | 23200 | 23150 | 134 |
| 481 | 20250115 | 111300 | 1797563100 | 23150 | 23200 | 23200 | 23150 | 335 |
| 482 | 20250115 | 111200 | 1789796100 | 23200 | 23200 | 23200 | 23150 | 125 |
| 483 | 20250115 | 111100 | 1786900250 | 23200 | 23200 | 23200 | 23150 | 23 |
| 484 | 20250115 | 111000 | 1786366700 | 23150 | 23200 | 23200 | 23150 | 184 |
| 485 | 20250115 | 110900 | 1782105500 | 23200 | 23200 | 23200 | 23200 | 22 |
| 486 | 20250115 | 110800 | 1781595100 | 23150 | 23200 | 23200 | 23150 | 166 |
| 487 | 20250115 | 110700 | 1777751200 | 23200 | 23200 | 23200 | 23200 | 18 |
| 488 | 20250115 | 110600 | 1777333600 | 23150 | 23200 | 23200 | 23150 | 147 |
| 489 | 20250115 | 110500 | 1773928950 | 23150 | 23150 | 23150 | 23150 | 2 |
| 490 | 20250115 | 110400 | 1773882650 | 23150 | 23200 | 23200 | 23150 | 132 |
| 491 | 20250115 | 110300 | 1770824550 | 23200 | 23150 | 23200 | 23150 | 141 |
| 492 | 20250115 | 110200 | 1767554750 | 23200 | 23250 | 23250 | 23200 | 165 |
| 493 | 20250115 | 110100 | 1763725900 | 23250 | 23200 | 23250 | 23200 | 94 |
| 494 | 20250115 | 110000 | 1761544650 | 23200 | 23200 | 23200 | 23200 | 6 |
| 495 | 20250115 | 105900 | 1761405450 | 23200 | 23200 | 23250 | 23200 | 177 |
| 496 | 20250115 | 105800 | 1757295750 | 23200 | 23200 | 23200 | 23200 | 9 |
| 497 | 20250115 | 105700 | 1757086950 | 23150 | 23250 | 23250 | 23150 | 156 |
| 498 | 20250115 | 105600 | 1753465400 | 23150 | 23200 | 23200 | 23150 | 511 |
| 499 | 20250115 | 105500 | 1741610400 | 23250 | 23200 | 23250 | 23200 | 141 |
| 500 | 20250115 | 105400 | 1738338350 | 23250 | 23200 | 23250 | 23200 | 81 |
| 501 | 20250115 | 105300 | 1736459050 | 23200 | 23200 | 23200 | 23200 | 88 |
| 502 | 20250115 | 105200 | 1734417450 | 23200 | 23200 | 23250 | 23200 | 30 |
| 503 | 20250115 | 105100 | 1733721400 | 23200 | 23200 | 23200 | 23200 | 125 |
| 504 | 20250115 | 105000 | 1730821400 | 23200 | 23200 | 23200 | 23200 | 11 |
| 505 | 20250115 | 104900 | 1730566200 | 23150 | 23200 | 23250 | 23150 | 496 |
| 506 | 20250115 | 104800 | 1719059150 | 23250 | 23200 | 23250 | 23200 | 140 |
| 507 | 20250115 | 104700 | 1715810500 | 23200 | 23200 | 23250 | 23200 | 10 |
| 508 | 20250115 | 104600 | 1715578450 | 23250 | 23300 | 23300 | 23250 | 252 |
| 509 | 20250115 | 104500 | 1709719400 | 23250 | 23250 | 23300 | 23250 | 85 |
| 510 | 20250115 | 104400 | 1707742050 | 23200 | 23300 | 23300 | 23200 | 134 |
| 511 | 20250115 | 104300 | 1704633150 | 23200 | 23250 | 23300 | 23200 | 863 |
| 512 | 20250115 | 104200 | 1684568750 | 23200 | 23200 | 23200 | 23200 | 105 |
| 513 | 20250115 | 104100 | 1682132750 | 23250 | 23200 | 23250 | 23200 | 219 |
| 514 | 20250115 | 104000 | 1677042000 | 23200 | 23250 | 23250 | 23200 | 229 |
| 515 | 20250115 | 103900 | 1671724150 | 23200 | 23200 | 23200 | 23200 | 65 |
| 516 | 20250115 | 103800 | 1670216150 | 23250 | 23150 | 23250 | 23150 | 96 |
| 517 | 20250115 | 103700 | 1667993050 | 23150 | 23200 | 23200 | 23150 | 11 |
| 518 | 20250115 | 103600 | 1667738300 | 23150 | 23250 | 23250 | 23150 | 117 |
| 519 | 20250115 | 103500 | 1665029650 | 23200 | 23100 | 23250 | 23100 | 124 |
| 520 | 20250115 | 103400 | 1662156500 | 23100 | 23150 | 23250 | 23100 | 204 |
| 521 | 20250115 | 103300 | 1657430050 | 23150 | 23200 | 23200 | 23150 | 283 |
| 522 | 20250115 | 103200 | 1650878000 | 23150 | 23200 | 23200 | 23150 | 119 |
| 523 | 20250115 | 103100 | 1648122850 | 23150 | 23150 | 23200 | 23150 | 87 |
| 524 | 20250115 | 103000 | 1646108750 | 23150 | 23150 | 23250 | 23150 | 383 |
| 525 | 20250115 | 102900 | 1637208350 | 23150 | 23150 | 23200 | 23150 | 231 |
| 526 | 20250115 | 102800 | 1631854050 | 23150 | 23200 | 23250 | 23150 | 303 |
| 527 | 20250115 | 102700 | 1624820700 | 23150 | 23200 | 23200 | 23150 | 110 |
| 528 | 20250115 | 102600 | 1622274100 | 23150 | 23150 | 23200 | 23150 | 27 |
| 529 | 20250115 | 102500 | 1621649000 | 23150 | 23200 | 23200 | 23150 | 169 |
| 530 | 20250115 | 102400 | 1617734300 | 23150 | 23150 | 23200 | 23150 | 13 |
| 531 | 20250115 | 102300 | 1617433100 | 23150 | 23150 | 23200 | 23150 | 100 |
| 532 | 20250115 | 102200 | 1615118050 | 23200 | 23150 | 23200 | 23150 | 54 |
| 533 | 20250115 | 102100 | 1613865550 | 23150 | 23150 | 23200 | 23150 | 126 |
| 534 | 20250115 | 102000 | 1610948600 | 23200 | 23150 | 23200 | 23150 | 9 |
| 535 | 20250115 | 101900 | 1610740150 | 23150 | 23200 | 23200 | 23150 | 220 |
| 536 | 20250115 | 101800 | 1605639450 | 23150 | 23150 | 23200 | 23150 | 247 |
| 537 | 20250115 | 101700 | 1599909550 | 23150 | 23150 | 23250 | 23150 | 944 |
| 538 | 20250115 | 101600 | 1578028350 | 23150 | 23150 | 23200 | 23150 | 105 |
| 539 | 20250115 | 101500 | 1575597550 | 23150 | 23200 | 23200 | 23150 | 8 |
| 540 | 20250115 | 101400 | 1575412250 | 23150 | 23300 | 23300 | 23150 | 600 |
| 541 | 20250115 | 101300 | 1561496650 | 23300 | 23300 | 23300 | 23300 | 5 |
| 542 | 20250115 | 101200 | 1561380150 | 23250 | 23250 | 23250 | 23200 | 173 |
| 543 | 20250115 | 101100 | 1557361950 | 23200 | 23250 | 23250 | 23200 | 99 |
| 544 | 20250115 | 101000 | 1555064050 | 23250 | 23250 | 23250 | 23200 | 196 |
| 545 | 20250115 | 100900 | 1550516650 | 23250 | 23250 | 23250 | 23250 | 102 |
| 546 | 20250115 | 100800 | 1548145150 | 23250 | 23250 | 23300 | 23250 | 370 |
| 547 | 20250115 | 100700 | 1539541900 | 23250 | 23250 | 23250 | 23250 | 758 |
| 548 | 20250115 | 100600 | 1521918400 | 23250 | 23250 | 23250 | 23200 | 195 |
| 549 | 20250115 | 100500 | 1517394050 | 23200 | 23250 | 23250 | 23200 | 122 |
| 550 | 20250115 | 100400 | 1514562550 | 23250 | 23250 | 23250 | 23200 | 207 |
| 551 | 20250115 | 100300 | 1509754400 | 23200 | 23200 | 23250 | 23200 | 138 |
| 552 | 20250115 | 100200 | 1506548900 | 23200 | 23150 | 23250 | 23150 | 124 |
| 553 | 20250115 | 100100 | 1503672100 | 23250 | 23100 | 23250 | 23100 | 3884 |
| 554 | 20250115 | 100000 | 1413740600 | 23100 | 23150 | 23150 | 23100 | 50 |
| 555 | 20250115 | 095900 | 1412585450 | 23150 | 23100 | 23150 | 23100 | 241 |
| 556 | 20250115 | 095800 | 1407018250 | 23150 | 23200 | 23200 | 23150 | 92 |
| 557 | 20250115 | 095700 | 1404888350 | 23150 | 23150 | 23150 | 23100 | 164 |
| 558 | 20250115 | 095600 | 1401095450 | 23200 | 23150 | 23200 | 23100 | 135 |
| 559 | 20250115 | 095500 | 1397970850 | 23150 | 23200 | 23200 | 23150 | 114 |
| 560 | 20250115 | 095400 | 1395331550 | 23200 | 23200 | 23200 | 23200 | 23 |
| 561 | 20250115 | 095300 | 1394797950 | 23200 | 23150 | 23200 | 23100 | 209 |
| 562 | 20250115 | 095200 | 1389964150 | 23150 | 23150 | 23150 | 23150 | 13 |
| 563 | 20250115 | 095100 | 1389663200 | 23100 | 23100 | 23200 | 23100 | 161 |
| 564 | 20250115 | 095000 | 1385940750 | 23200 | 23200 | 23200 | 23100 | 632 |
| 565 | 20250115 | 094900 | 1371317850 | 23200 | 23200 | 23200 | 23150 | 182 |
| 566 | 20250115 | 094800 | 1367103650 | 23200 | 23150 | 23200 | 23150 | 372 |
| 567 | 20250115 | 094700 | 1358487350 | 23150 | 23150 | 23200 | 23150 | 1001 |
| 568 | 20250115 | 094600 | 1335311350 | 23150 | 23100 | 23150 | 23100 | 99 |
| 569 | 20250115 | 094500 | 1333023050 | 23100 | 23100 | 23100 | 23100 | 213 |
| 570 | 20250115 | 094400 | 1328102750 | 23100 | 23100 | 23100 | 23100 | 943 |
| 571 | 20250115 | 094300 | 1306319450 | 23100 | 23150 | 23150 | 23100 | 11 |
| 572 | 20250115 | 094200 | 1306065300 | 23100 | 23150 | 23150 | 23100 | 106 |
| 573 | 20250115 | 094100 | 1303616650 | 23150 | 23150 | 23150 | 23100 | 99 |
| 574 | 20250115 | 094000 | 1301329500 | 23100 | 23100 | 23100 | 23050 | 381 |
| 575 | 20250115 | 093900 | 1292532450 | 23100 | 23100 | 23100 | 23100 | 19 |
| 576 | 20250115 | 093800 | 1292093550 | 23100 | 23050 | 23100 | 23050 | 650 |
| 577 | 20250115 | 093700 | 1277095050 | 23100 | 23100 | 23100 | 23100 | 108 |
| 578 | 20250115 | 093600 | 1274600250 | 23100 | 23150 | 23150 | 23100 | 701 |
| 579 | 20250115 | 093500 | 1258405900 | 23150 | 23150 | 23150 | 23100 | 64 |
| 580 | 20250115 | 093400 | 1256924450 | 23150 | 23150 | 23150 | 23100 | 310 |
| 581 | 20250115 | 093300 | 1249752300 | 23150 | 23100 | 23150 | 23100 | 217 |
| 582 | 20250115 | 093200 | 1244730750 | 23150 | 23150 | 23150 | 23100 | 128 |
| 583 | 20250115 | 093100 | 1241772600 | 23100 | 23100 | 23150 | 23100 | 357 |
| 584 | 20250115 | 093000 | 1233525650 | 23100 | 23100 | 23100 | 23050 | 1000 |
| 585 | 20250115 | 092900 | 1210456300 | 23100 | 23050 | 23100 | 23050 | 389 |
| 586 | 20250115 | 092800 | 1201475800 | 23050 | 22950 | 23050 | 22800 | 4072 |
| 587 | 20250115 | 092700 | 1108229050 | 22950 | 22950 | 22950 | 22900 | 1881 |
| 588 | 20250115 | 092600 | 1065134950 | 22950 | 22950 | 22950 | 22950 | 100 |
| 589 | 20250115 | 092500 | 1062839950 | 22950 | 22950 | 22950 | 22900 | 1358 |
| 590 | 20250115 | 092400 | 1031677150 | 22950 | 23000 | 23000 | 22950 | 1116 |
| 591 | 20250115 | 092300 | 1006038350 | 23000 | 22900 | 23050 | 22900 | 3682 |
| 592 | 20250115 | 092200 | 921454800 | 22900 | 22900 | 22900 | 22800 | 4676 |
| 593 | 20250115 | 092100 | 814684650 | 22850 | 22950 | 22950 | 22850 | 3376 |
| 594 | 20250115 | 092000 | 737443050 | 22950 | 22950 | 23000 | 22900 | 2126 |
| 595 | 20250115 | 091900 | 688676000 | 22950 | 22950 | 23000 | 22950 | 315 |
| 596 | 20250115 | 091800 | 681445750 | 22950 | 23000 | 23050 | 22950 | 366 |
| 597 | 20250115 | 091700 | 673021150 | 23000 | 23000 | 23000 | 22950 | 904 |
| 598 | 20250115 | 091600 | 652230500 | 23000 | 22950 | 23000 | 22950 | 59 |
| 599 | 20250115 | 091500 | 650876250 | 22950 | 22950 | 23000 | 22950 | 221 |
| 600 | 20250115 | 091400 | 645804200 | 22950 | 23000 | 23000 | 22950 | 312 |
| 601 | 20250115 | 091300 | 638641450 | 22950 | 22950 | 23000 | 22900 | 959 |
| 602 | 20250115 | 091200 | 616636850 | 22950 | 23000 | 23050 | 22900 | 2489 |
| 603 | 20250115 | 091100 | 559491500 | 23000 | 23000 | 23000 | 23000 | 610 |
| 604 | 20250115 | 091000 | 545461500 | 23000 | 23000 | 23100 | 23000 | 3127 |
| 605 | 20250115 | 090900 | 473535400 | 23050 | 23000 | 23050 | 22950 | 3254 |
| 606 | 20250115 | 090800 | 398676550 | 23000 | 22950 | 23000 | 22900 | 4031 |
| 607 | 20250115 | 090700 | 306002700 | 22950 | 23050 | 23050 | 22900 | 2462 |
| 608 | 20250115 | 090600 | 249527400 | 23100 | 23100 | 23150 | 23000 | 1325 |
| 609 | 20250115 | 090500 | 218926850 | 23100 | 23250 | 23300 | 23000 | 3013 |
| 610 | 20250115 | 090400 | 149303600 | 23250 | 23350 | 23350 | 23200 | 1855 |
| 611 | 20250115 | 090300 | 106096950 | 23350 | 23350 | 23400 | 23300 | 329 |
| 612 | 20250115 | 090200 | 98414900 | 23350 | 23500 | 23500 | 23350 | 3016 |
| 613 | 20250115 | 090100 | 27882450 | 23450 | 23400 | 23500 | 23400 | 103 |
| 614 | 20250115 | 090000 | 25468000 | 23400 | 23400 | 23550 | 23400 | 1088 |