33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 12565 |
| 3 | 20250116 | 191200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20250116 | 191100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20250116 | 191000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20250116 | 190900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20250116 | 190800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20250116 | 190700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20250116 | 190600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20250116 | 190500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20250116 | 190400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20250116 | 190300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20250116 | 190200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20250116 | 190100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20250116 | 190000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20250116 | 185900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20250116 | 185800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20250116 | 185700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20250116 | 185600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20250116 | 185500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20250116 | 185400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20250116 | 185300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20250116 | 185200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20250116 | 185100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20250116 | 185000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20250116 | 184900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20250116 | 184800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20250116 | 184700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20250116 | 184600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20250116 | 184500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20250116 | 184400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20250116 | 184300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 12565 |
| 33 | 20250116 | 184200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20250116 | 184100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20250116 | 184000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20250116 | 183900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20250116 | 183800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20250116 | 183700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20250116 | 183600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20250116 | 183500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20250116 | 183400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20250116 | 183300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20250116 | 183200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20250116 | 183100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20250116 | 183000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20250116 | 182900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20250116 | 182800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20250116 | 182700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20250116 | 182600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20250116 | 182500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20250116 | 182400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20250116 | 182300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20250116 | 182200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20250116 | 182100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20250116 | 182000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20250116 | 181900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20250116 | 181800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20250116 | 181700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20250116 | 181600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20250116 | 181500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20250116 | 181400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20250116 | 181300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 12565 |
| 63 | 20250116 | 181200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20250116 | 181100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20250116 | 181000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20250116 | 180900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20250116 | 180800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20250116 | 180700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20250116 | 180600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20250116 | 180500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20250116 | 180400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20250116 | 180300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20250116 | 180200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20250116 | 180100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20250116 | 180000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20250116 | 175900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20250116 | 175800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20250116 | 175700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20250116 | 175600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20250116 | 175500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20250116 | 175400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20250116 | 175300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20250116 | 175200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20250116 | 175100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20250116 | 175000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20250116 | 174900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20250116 | 174800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20250116 | 174700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20250116 | 174600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20250116 | 174500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20250116 | 174400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20250116 | 174300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 12565 |
| 93 | 20250116 | 174200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20250116 | 174100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20250116 | 174000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20250116 | 173900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20250116 | 173800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20250116 | 173700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20250116 | 173600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20250116 | 173500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20250116 | 173400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20250116 | 173300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20250116 | 173200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20250116 | 173100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20250116 | 173000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20250116 | 172900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20250116 | 172800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20250116 | 172700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20250116 | 172600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20250116 | 172500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20250116 | 172400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20250116 | 172300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20250116 | 172200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20250116 | 172100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20250116 | 172000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20250116 | 171900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20250116 | 171800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20250116 | 171700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20250116 | 171600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20250116 | 171500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20250116 | 171400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20250116 | 171300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 12565 |
| 123 | 20250116 | 171200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20250116 | 171100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20250116 | 171000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20250116 | 170900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20250116 | 170800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20250116 | 170700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20250116 | 170600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20250116 | 170500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20250116 | 170400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20250116 | 170300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20250116 | 170200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20250116 | 170100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20250116 | 170000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20250116 | 165900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20250116 | 165800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20250116 | 165700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20250116 | 165600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20250116 | 165500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20250116 | 165400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20250116 | 165300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20250116 | 165200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20250116 | 165100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20250116 | 165000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20250116 | 164900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20250116 | 164800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20250116 | 164700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20250116 | 164600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20250116 | 164500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20250116 | 164400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20250116 | 164300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 12565 |
| 153 | 20250116 | 164200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20250116 | 164100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20250116 | 164000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20250116 | 163900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20250116 | 163800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20250116 | 163700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20250116 | 163600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20250116 | 163500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20250116 | 163400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20250116 | 163300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20250116 | 163200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20250116 | 163100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20250116 | 163000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20250116 | 162900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20250116 | 162800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20250116 | 162700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20250116 | 162600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20250116 | 162500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20250116 | 162400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20250116 | 162300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20250116 | 162200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20250116 | 162100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20250116 | 162000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20250116 | 161900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20250116 | 161800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20250116 | 161700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20250116 | 161600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20250116 | 161500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20250116 | 161400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20250116 | 161300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 12565 |
| 183 | 20250116 | 161200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20250116 | 161100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20250116 | 161000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20250116 | 160900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20250116 | 160800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20250116 | 160700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20250116 | 160600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20250116 | 160500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20250116 | 160400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20250116 | 160300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20250116 | 160200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20250116 | 160100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20250116 | 160000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20250116 | 155900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20250116 | 155800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20250116 | 155700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20250116 | 155600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20250116 | 155500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20250116 | 155400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20250116 | 155300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20250116 | 155200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20250116 | 155100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20250116 | 155000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20250116 | 154900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20250116 | 154800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20250116 | 154700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20250116 | 154600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20250116 | 154500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20250116 | 154400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20250116 | 154300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 12565 |
| 213 | 20250116 | 154200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20250116 | 154100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20250116 | 154000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20250116 | 153900 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20250116 | 153800 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20250116 | 153700 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20250116 | 153600 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20250116 | 153500 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20250116 | 153400 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20250116 | 153300 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20250116 | 153200 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20250116 | 153100 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20250116 | 153000 | 11617596750 | 44850 | 44850 | 44850 | 44850 | 12565 |
| 226 | 20250116 | 152900 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20250116 | 152800 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20250116 | 152700 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20250116 | 152600 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20250116 | 152500 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20250116 | 152400 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20250116 | 152300 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20250116 | 152200 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20250116 | 152100 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20250116 | 152000 | 11054056500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20250116 | 151900 | 11054056500 | 44850 | 44850 | 44850 | 44800 | 793 |
| 237 | 20250116 | 151800 | 11018519150 | 44850 | 44750 | 44850 | 44700 | 5206 |
| 238 | 20250116 | 151700 | 10785323450 | 44750 | 44800 | 44800 | 44700 | 5030 |
| 239 | 20250116 | 151600 | 10560091550 | 44750 | 44800 | 44800 | 44750 | 601 |
| 240 | 20250116 | 151500 | 10533174650 | 44800 | 44750 | 44800 | 44700 | 3594 |
| 241 | 20250116 | 151400 | 10372356350 | 44750 | 44750 | 44750 | 44700 | 751 |
| 242 | 20250116 | 151300 | 10338753900 | 44750 | 44750 | 44750 | 44700 | 269 |
| 243 | 20250116 | 151200 | 10326719400 | 44700 | 44700 | 44750 | 44650 | 1389 |
| 244 | 20250116 | 151100 | 10264634000 | 44700 | 44700 | 44700 | 44650 | 491 |
| 245 | 20250116 | 151000 | 10242690000 | 44700 | 44700 | 44700 | 44650 | 274 |
| 246 | 20250116 | 150900 | 10230446800 | 44700 | 44650 | 44700 | 44650 | 1774 |
| 247 | 20250116 | 150800 | 10151178450 | 44600 | 44650 | 44650 | 44600 | 463 |
| 248 | 20250116 | 150700 | 10130515250 | 44650 | 44650 | 44700 | 44600 | 238 |
| 249 | 20250116 | 150600 | 10119890100 | 44650 | 44650 | 44700 | 44600 | 293 |
| 250 | 20250116 | 150500 | 10106809350 | 44650 | 44650 | 44650 | 44600 | 635 |
| 251 | 20250116 | 150400 | 10078458750 | 44650 | 44550 | 44650 | 44550 | 1671 |
| 252 | 20250116 | 150300 | 10003927600 | 44550 | 44600 | 44600 | 44550 | 348 |
| 253 | 20250116 | 150200 | 9988409950 | 44600 | 44550 | 44600 | 44550 | 361 |
| 254 | 20250116 | 150100 | 9972320050 | 44600 | 44550 | 44600 | 44500 | 732 |
| 255 | 20250116 | 150000 | 9939708900 | 44550 | 44600 | 44600 | 44500 | 1126 |
| 256 | 20250116 | 145900 | 9889523850 | 44600 | 44500 | 44600 | 44500 | 638 |
| 257 | 20250116 | 145800 | 9861110100 | 44500 | 44550 | 44600 | 44500 | 627 |
| 258 | 20250116 | 145700 | 9833187950 | 44550 | 44550 | 44600 | 44500 | 407 |
| 259 | 20250116 | 145600 | 9815061350 | 44600 | 44550 | 44600 | 44500 | 515 |
| 260 | 20250116 | 145500 | 9792114650 | 44600 | 44550 | 44600 | 44500 | 384 |
| 261 | 20250116 | 145400 | 9775004700 | 44600 | 44550 | 44600 | 44500 | 486 |
| 262 | 20250116 | 145300 | 9753348950 | 44600 | 44600 | 44600 | 44550 | 958 |
| 263 | 20250116 | 145200 | 9710650000 | 44600 | 44550 | 44600 | 44500 | 411 |
| 264 | 20250116 | 145100 | 9692331450 | 44550 | 44600 | 44600 | 44500 | 513 |
| 265 | 20250116 | 145000 | 9669472750 | 44550 | 44550 | 44600 | 44500 | 547 |
| 266 | 20250116 | 144900 | 9645096450 | 44550 | 44550 | 44600 | 44500 | 651 |
| 267 | 20250116 | 144800 | 9616075350 | 44550 | 44550 | 44600 | 44500 | 423 |
| 268 | 20250116 | 144700 | 9597225800 | 44550 | 44600 | 44600 | 44500 | 269 |
| 269 | 20250116 | 144600 | 9585240300 | 44600 | 44500 | 44600 | 44500 | 330 |
| 270 | 20250116 | 144500 | 9570541800 | 44550 | 44550 | 44600 | 44500 | 583 |
| 271 | 20250116 | 144400 | 9544569850 | 44600 | 44600 | 44600 | 44550 | 226 |
| 272 | 20250116 | 144300 | 9534498150 | 44600 | 44550 | 44600 | 44500 | 433 |
| 273 | 20250116 | 144200 | 9515205050 | 44550 | 44550 | 44600 | 44500 | 401 |
| 274 | 20250116 | 144100 | 9497342600 | 44550 | 44600 | 44600 | 44500 | 278 |
| 275 | 20250116 | 144000 | 9484960000 | 44600 | 44550 | 44600 | 44500 | 401 |
| 276 | 20250116 | 143900 | 9467089600 | 44600 | 44500 | 44600 | 44450 | 1343 |
| 277 | 20250116 | 143800 | 9407304300 | 44500 | 44500 | 44500 | 44450 | 1054 |
| 278 | 20250116 | 143700 | 9360410950 | 44550 | 44500 | 44550 | 44500 | 419 |
| 279 | 20250116 | 143600 | 9341747550 | 44550 | 44500 | 44600 | 44500 | 393 |
| 280 | 20250116 | 143500 | 9324249800 | 44550 | 44550 | 44600 | 44500 | 537 |
| 281 | 20250116 | 143400 | 9300313900 | 44600 | 44600 | 44600 | 44550 | 405 |
| 282 | 20250116 | 143300 | 9282257800 | 44600 | 44600 | 44600 | 44550 | 475 |
| 283 | 20250116 | 143200 | 9261080700 | 44550 | 44500 | 44600 | 44500 | 1034 |
| 284 | 20250116 | 143100 | 9215029750 | 44550 | 44550 | 44550 | 44500 | 1140 |
| 285 | 20250116 | 143000 | 9164290950 | 44550 | 44550 | 44600 | 44500 | 746 |
| 286 | 20250116 | 142900 | 9131064250 | 44600 | 44600 | 44600 | 44550 | 352 |
| 287 | 20250116 | 142800 | 9115376300 | 44600 | 44600 | 44600 | 44550 | 496 |
| 288 | 20250116 | 142700 | 9093263400 | 44600 | 44600 | 44600 | 44500 | 824 |
| 289 | 20250116 | 142600 | 9056539150 | 44550 | 44500 | 44600 | 44500 | 623 |
| 290 | 20250116 | 142500 | 9028781250 | 44550 | 44600 | 44600 | 44550 | 875 |
| 291 | 20250116 | 142400 | 8989790650 | 44550 | 44650 | 44650 | 44550 | 640 |
| 292 | 20250116 | 142300 | 8961223150 | 44600 | 44650 | 44650 | 44600 | 657 |
| 293 | 20250116 | 142200 | 8931896350 | 44650 | 44650 | 44650 | 44550 | 317 |
| 294 | 20250116 | 142100 | 8917757750 | 44650 | 44600 | 44650 | 44550 | 635 |
| 295 | 20250116 | 142000 | 8889414400 | 44650 | 44650 | 44650 | 44550 | 281 |
| 296 | 20250116 | 141900 | 8876877650 | 44650 | 44650 | 44650 | 44600 | 406 |
| 297 | 20250116 | 141800 | 8858758100 | 44650 | 44600 | 44650 | 44600 | 221 |
| 298 | 20250116 | 141700 | 8848895300 | 44650 | 44650 | 44650 | 44600 | 615 |
| 299 | 20250116 | 141600 | 8821441400 | 44650 | 44600 | 44650 | 44600 | 186 |
| 300 | 20250116 | 141500 | 8813142000 | 44650 | 44600 | 44650 | 44550 | 738 |
| 301 | 20250116 | 141400 | 8780206400 | 44600 | 44650 | 44650 | 44550 | 357 |
| 302 | 20250116 | 141300 | 8764274600 | 44600 | 44600 | 44650 | 44550 | 261 |
| 303 | 20250116 | 141200 | 8752628850 | 44600 | 44650 | 44650 | 44550 | 437 |
| 304 | 20250116 | 141100 | 8733130400 | 44650 | 44650 | 44650 | 44600 | 439 |
| 305 | 20250116 | 141000 | 8713537700 | 44650 | 44600 | 44650 | 44550 | 299 |
| 306 | 20250116 | 140900 | 8700199700 | 44600 | 44650 | 44650 | 44550 | 205 |
| 307 | 20250116 | 140800 | 8691052100 | 44650 | 44650 | 44650 | 44550 | 593 |
| 308 | 20250116 | 140700 | 8664617200 | 44650 | 44650 | 44650 | 44550 | 491 |
| 309 | 20250116 | 140600 | 8642707400 | 44600 | 44600 | 44650 | 44600 | 483 |
| 310 | 20250116 | 140500 | 8621148750 | 44600 | 44650 | 44650 | 44550 | 269 |
| 311 | 20250116 | 140400 | 8609157800 | 44650 | 44650 | 44650 | 44600 | 367 |
| 312 | 20250116 | 140300 | 8592772250 | 44650 | 44600 | 44650 | 44550 | 168 |
| 313 | 20250116 | 140200 | 8585278150 | 44600 | 44600 | 44650 | 44600 | 413 |
| 314 | 20250116 | 140100 | 8566848200 | 44650 | 44600 | 44650 | 44600 | 293 |
| 315 | 20250116 | 140000 | 8553770950 | 44600 | 44650 | 44650 | 44550 | 305 |
| 316 | 20250116 | 135900 | 8540158950 | 44650 | 44600 | 44650 | 44550 | 222 |
| 317 | 20250116 | 135800 | 8530255500 | 44600 | 44600 | 44650 | 44550 | 377 |
| 318 | 20250116 | 135700 | 8513440300 | 44600 | 44650 | 44650 | 44500 | 243 |
| 319 | 20250116 | 135600 | 8502598500 | 44650 | 44550 | 44650 | 44500 | 872 |
| 320 | 20250116 | 135500 | 8463739700 | 44550 | 44500 | 44550 | 44500 | 424 |
| 321 | 20250116 | 135400 | 8444859800 | 44550 | 44550 | 44550 | 44500 | 180 |
| 322 | 20250116 | 135300 | 8436843700 | 44550 | 44550 | 44600 | 44500 | 347 |
| 323 | 20250116 | 135200 | 8421389300 | 44600 | 44550 | 44600 | 44500 | 395 |
| 324 | 20250116 | 135100 | 8403778900 | 44550 | 44550 | 44600 | 44500 | 318 |
| 325 | 20250116 | 135000 | 8389617300 | 44550 | 44600 | 44600 | 44500 | 500 |
| 326 | 20250116 | 134900 | 8367343400 | 44600 | 44600 | 44600 | 44550 | 627 |
| 327 | 20250116 | 134800 | 8339383900 | 44600 | 44600 | 44600 | 44550 | 336 |
| 328 | 20250116 | 134700 | 8324410650 | 44600 | 44550 | 44600 | 44550 | 253 |
| 329 | 20250116 | 134600 | 8313130300 | 44600 | 44600 | 44600 | 44550 | 692 |
| 330 | 20250116 | 134500 | 8282291200 | 44600 | 44600 | 44600 | 44500 | 404 |
| 331 | 20250116 | 134400 | 8264286950 | 44600 | 44500 | 44600 | 44500 | 593 |
| 332 | 20250116 | 134300 | 8237884050 | 44550 | 44500 | 44550 | 44500 | 269 |
| 333 | 20250116 | 134200 | 8225906150 | 44550 | 44550 | 44550 | 44500 | 381 |
| 334 | 20250116 | 134100 | 8208938950 | 44500 | 44500 | 44550 | 44500 | 614 |
| 335 | 20250116 | 134000 | 8181611500 | 44550 | 44550 | 44600 | 44550 | 589 |
| 336 | 20250116 | 133900 | 8155355700 | 44550 | 44550 | 44600 | 44550 | 253 |
| 337 | 20250116 | 133800 | 8144077300 | 44600 | 44550 | 44600 | 44500 | 612 |
| 338 | 20250116 | 133700 | 8116808400 | 44500 | 44550 | 44600 | 44500 | 393 |
| 339 | 20250116 | 133600 | 8099307950 | 44550 | 44550 | 44600 | 44500 | 276 |
| 340 | 20250116 | 133500 | 8087006150 | 44550 | 44550 | 44600 | 44500 | 351 |
| 341 | 20250116 | 133400 | 8071366550 | 44550 | 44600 | 44600 | 44500 | 387 |
| 342 | 20250116 | 133300 | 8054122300 | 44600 | 44550 | 44600 | 44500 | 616 |
| 343 | 20250116 | 133200 | 8026666200 | 44550 | 44600 | 44600 | 44500 | 164 |
| 344 | 20250116 | 133100 | 8019365050 | 44600 | 44550 | 44600 | 44500 | 540 |
| 345 | 20250116 | 133000 | 7995292800 | 44550 | 44550 | 44550 | 44500 | 219 |
| 346 | 20250116 | 132900 | 7985543950 | 44550 | 44550 | 44600 | 44500 | 311 |
| 347 | 20250116 | 132800 | 7971679700 | 44550 | 44500 | 44600 | 44500 | 485 |
| 348 | 20250116 | 132700 | 7950064500 | 44550 | 44500 | 44550 | 44500 | 362 |
| 349 | 20250116 | 132600 | 7933949400 | 44500 | 44600 | 44600 | 44500 | 241 |
| 350 | 20250116 | 132500 | 7923214100 | 44600 | 44550 | 44600 | 44500 | 384 |
| 351 | 20250116 | 132400 | 7906095750 | 44550 | 44550 | 44600 | 44500 | 597 |
| 352 | 20250116 | 132300 | 7879510150 | 44600 | 44600 | 44600 | 44500 | 332 |
| 353 | 20250116 | 132200 | 7864721150 | 44550 | 44550 | 44600 | 44450 | 1000 |
| 354 | 20250116 | 132100 | 7820174950 | 44550 | 44600 | 44600 | 44550 | 503 |
| 355 | 20250116 | 132000 | 7797746850 | 44600 | 44600 | 44600 | 44550 | 475 |
| 356 | 20250116 | 131900 | 7776572400 | 44550 | 44600 | 44600 | 44550 | 92 |
| 357 | 20250116 | 131800 | 7772470900 | 44600 | 44600 | 44600 | 44550 | 491 |
| 358 | 20250116 | 131700 | 7750583350 | 44600 | 44550 | 44600 | 44550 | 328 |
| 359 | 20250116 | 131600 | 7735961950 | 44500 | 44600 | 44600 | 44500 | 514 |
| 360 | 20250116 | 131500 | 7713068500 | 44600 | 44550 | 44600 | 44500 | 802 |
| 361 | 20250116 | 131400 | 7677345650 | 44550 | 44550 | 44550 | 44500 | 450 |
| 362 | 20250116 | 131300 | 7657304050 | 44550 | 44550 | 44550 | 44500 | 371 |
| 363 | 20250116 | 131200 | 7640784450 | 44550 | 44500 | 44550 | 44500 | 250 |
| 364 | 20250116 | 131100 | 7629650500 | 44500 | 44600 | 44600 | 44500 | 423 |
| 365 | 20250116 | 131000 | 7610812500 | 44600 | 44600 | 44600 | 44550 | 456 |
| 366 | 20250116 | 130900 | 7590483650 | 44600 | 44600 | 44600 | 44550 | 407 |
| 367 | 20250116 | 130800 | 7572341300 | 44600 | 44550 | 44600 | 44500 | 771 |
| 368 | 20250116 | 130700 | 7537992350 | 44500 | 44550 | 44550 | 44500 | 353 |
| 369 | 20250116 | 130600 | 7522270150 | 44500 | 44550 | 44550 | 44500 | 252 |
| 370 | 20250116 | 130500 | 7511052400 | 44550 | 44550 | 44550 | 44500 | 656 |
| 371 | 20250116 | 130400 | 7481842450 | 44550 | 44600 | 44600 | 44500 | 173 |
| 372 | 20250116 | 130300 | 7474138650 | 44600 | 44550 | 44600 | 44500 | 457 |
| 373 | 20250116 | 130200 | 7453784000 | 44550 | 44550 | 44600 | 44500 | 399 |
| 374 | 20250116 | 130100 | 7436016400 | 44550 | 44600 | 44600 | 44500 | 189 |
| 375 | 20250116 | 130000 | 7427592350 | 44600 | 44600 | 44600 | 44550 | 195 |
| 376 | 20250116 | 125900 | 7418901450 | 44600 | 44550 | 44600 | 44500 | 451 |
| 377 | 20250116 | 125800 | 7398815300 | 44550 | 44600 | 44600 | 44500 | 305 |
| 378 | 20250116 | 125700 | 7385220700 | 44550 | 44550 | 44600 | 44500 | 496 |
| 379 | 20250116 | 125600 | 7363115050 | 44500 | 44450 | 44550 | 44450 | 1577 |
| 380 | 20250116 | 125500 | 7292927650 | 44450 | 44500 | 44500 | 44450 | 361 |
| 381 | 20250116 | 125400 | 7276876000 | 44500 | 44500 | 44500 | 44450 | 334 |
| 382 | 20250116 | 125300 | 7262018900 | 44500 | 44500 | 44500 | 44450 | 1026 |
| 383 | 20250116 | 125200 | 7216405600 | 44500 | 44500 | 44500 | 44450 | 550 |
| 384 | 20250116 | 125100 | 7191942100 | 44500 | 44500 | 44500 | 44450 | 304 |
| 385 | 20250116 | 125000 | 7178420800 | 44500 | 44450 | 44550 | 44450 | 576 |
| 386 | 20250116 | 124900 | 7152782250 | 44450 | 44550 | 44550 | 44450 | 892 |
| 387 | 20250116 | 124800 | 7113084850 | 44550 | 44550 | 44550 | 44500 | 295 |
| 388 | 20250116 | 124700 | 7099950150 | 44500 | 44500 | 44550 | 44500 | 537 |
| 389 | 20250116 | 124600 | 7076041700 | 44500 | 44600 | 44600 | 44500 | 394 |
| 390 | 20250116 | 124500 | 7058493500 | 44600 | 44600 | 44600 | 44550 | 404 |
| 391 | 20250116 | 124400 | 7040483750 | 44600 | 44600 | 44600 | 44500 | 373 |
| 392 | 20250116 | 124300 | 7023863550 | 44600 | 44600 | 44600 | 44550 | 734 |
| 393 | 20250116 | 124200 | 6991155200 | 44600 | 44600 | 44600 | 44550 | 584 |
| 394 | 20250116 | 124100 | 6965125050 | 44550 | 44550 | 44600 | 44550 | 484 |
| 395 | 20250116 | 124000 | 6943548400 | 44600 | 44600 | 44600 | 44550 | 251 |
| 396 | 20250116 | 123900 | 6932363550 | 44600 | 44550 | 44600 | 44500 | 861 |
| 397 | 20250116 | 123800 | 6893969950 | 44550 | 44550 | 44550 | 44500 | 1317 |
| 398 | 20250116 | 123700 | 6835316850 | 44550 | 44500 | 44550 | 44500 | 347 |
| 399 | 20250116 | 123600 | 6819869000 | 44550 | 44550 | 44550 | 44450 | 1152 |
| 400 | 20250116 | 123500 | 6768595050 | 44500 | 44550 | 44550 | 44500 | 721 |
| 401 | 20250116 | 123400 | 6736496900 | 44550 | 44550 | 44550 | 44500 | 581 |
| 402 | 20250116 | 123300 | 6710624250 | 44500 | 44550 | 44550 | 44500 | 415 |
| 403 | 20250116 | 123200 | 6692146000 | 44550 | 44500 | 44600 | 44500 | 277 |
| 404 | 20250116 | 123100 | 6679809850 | 44550 | 44600 | 44600 | 44500 | 399 |
| 405 | 20250116 | 123000 | 6662039450 | 44550 | 44550 | 44600 | 44500 | 334 |
| 406 | 20250116 | 122900 | 6647164050 | 44550 | 44550 | 44550 | 44500 | 327 |
| 407 | 20250116 | 122800 | 6632604950 | 44500 | 44500 | 44600 | 44500 | 975 |
| 408 | 20250116 | 122700 | 6589183600 | 44550 | 44550 | 44600 | 44500 | 371 |
| 409 | 20250116 | 122600 | 6572654400 | 44550 | 44600 | 44600 | 44500 | 276 |
| 410 | 20250116 | 122500 | 6560356750 | 44600 | 44600 | 44600 | 44500 | 304 |
| 411 | 20250116 | 122400 | 6546815950 | 44600 | 44600 | 44600 | 44550 | 353 |
| 412 | 20250116 | 122300 | 6531084450 | 44600 | 44550 | 44600 | 44500 | 776 |
| 413 | 20250116 | 122200 | 6496521450 | 44500 | 44550 | 44550 | 44500 | 251 |
| 414 | 20250116 | 122100 | 6485345900 | 44550 | 44550 | 44600 | 44500 | 508 |
| 415 | 20250116 | 122000 | 6462711800 | 44500 | 44600 | 44600 | 44500 | 338 |
| 416 | 20250116 | 121900 | 6447647600 | 44600 | 44600 | 44650 | 44550 | 297 |
| 417 | 20250116 | 121800 | 6434403050 | 44550 | 44550 | 44600 | 44550 | 652 |
| 418 | 20250116 | 121700 | 6405348750 | 44600 | 44600 | 44650 | 44550 | 366 |
| 419 | 20250116 | 121600 | 6389024850 | 44650 | 44600 | 44650 | 44600 | 493 |
| 420 | 20250116 | 121500 | 6367031100 | 44650 | 44600 | 44650 | 44550 | 782 |
| 421 | 20250116 | 121400 | 6332146800 | 44600 | 44600 | 44600 | 44550 | 1452 |
| 422 | 20250116 | 121300 | 6267404650 | 44600 | 44600 | 44600 | 44550 | 274 |
| 423 | 20250116 | 121200 | 6255192150 | 44550 | 44600 | 44600 | 44550 | 776 |
| 424 | 20250116 | 121100 | 6220588400 | 44600 | 44650 | 44650 | 44550 | 229 |
| 425 | 20250116 | 121000 | 6210373950 | 44650 | 44650 | 44650 | 44550 | 514 |
| 426 | 20250116 | 120900 | 6187456900 | 44650 | 44600 | 44650 | 44550 | 281 |
| 427 | 20250116 | 120800 | 6174922900 | 44600 | 44600 | 44650 | 44550 | 240 |
| 428 | 20250116 | 120700 | 6164220350 | 44600 | 44550 | 44650 | 44550 | 483 |
| 429 | 20250116 | 120600 | 6142670050 | 44650 | 44600 | 44650 | 44550 | 905 |
| 430 | 20250116 | 120500 | 6102322100 | 44650 | 44650 | 44650 | 44550 | 967 |
| 431 | 20250116 | 120400 | 6059211000 | 44650 | 44650 | 44650 | 44600 | 321 |
| 432 | 20250116 | 120300 | 6044883550 | 44650 | 44650 | 44650 | 44550 | 603 |
| 433 | 20250116 | 120200 | 6017976150 | 44650 | 44600 | 44650 | 44550 | 854 |
| 434 | 20250116 | 120100 | 5979879950 | 44650 | 44650 | 44650 | 44600 | 234 |
| 435 | 20250116 | 120000 | 5969440200 | 44600 | 44600 | 44650 | 44600 | 638 |
| 436 | 20250116 | 115900 | 5940968300 | 44650 | 44600 | 44650 | 44550 | 625 |
| 437 | 20250116 | 115800 | 5913099100 | 44550 | 44600 | 44600 | 44550 | 400 |
| 438 | 20250116 | 115700 | 5895269400 | 44600 | 44600 | 44600 | 44550 | 611 |
| 439 | 20250116 | 115600 | 5868036250 | 44600 | 44700 | 44700 | 44550 | 924 |
| 440 | 20250116 | 115500 | 5826806900 | 44700 | 44700 | 44700 | 44650 | 226 |
| 441 | 20250116 | 115400 | 5816711300 | 44700 | 44650 | 44700 | 44600 | 775 |
| 442 | 20250116 | 115300 | 5782088050 | 44650 | 44700 | 44750 | 44550 | 1242 |
| 443 | 20250116 | 115200 | 5726610850 | 44750 | 44750 | 44750 | 44700 | 664 |
| 444 | 20250116 | 115100 | 5696910800 | 44750 | 44750 | 44750 | 44700 | 349 |
| 445 | 20250116 | 115000 | 5681299150 | 44700 | 44750 | 44750 | 44650 | 303 |
| 446 | 20250116 | 114900 | 5667757800 | 44700 | 44650 | 44750 | 44650 | 620 |
| 447 | 20250116 | 114800 | 5640028100 | 44600 | 44700 | 44700 | 44600 | 758 |
| 448 | 20250116 | 114700 | 5606199050 | 44650 | 44700 | 44700 | 44650 | 269 |
| 449 | 20250116 | 114600 | 5594181650 | 44700 | 44750 | 44750 | 44650 | 467 |
| 450 | 20250116 | 114500 | 5573309300 | 44700 | 44700 | 44700 | 44650 | 429 |
| 451 | 20250116 | 114400 | 5554140150 | 44700 | 44650 | 44700 | 44650 | 336 |
| 452 | 20250116 | 114300 | 5539128950 | 44700 | 44700 | 44700 | 44650 | 338 |
| 453 | 20250116 | 114200 | 5524027450 | 44650 | 44750 | 44750 | 44650 | 608 |
| 454 | 20250116 | 114100 | 5496853450 | 44750 | 44700 | 44750 | 44700 | 394 |
| 455 | 20250116 | 114000 | 5479231350 | 44750 | 44700 | 44750 | 44700 | 385 |
| 456 | 20250116 | 113900 | 5462008950 | 44700 | 44700 | 44750 | 44650 | 416 |
| 457 | 20250116 | 113800 | 5443419250 | 44700 | 44750 | 44750 | 44650 | 411 |
| 458 | 20250116 | 113700 | 5425033450 | 44750 | 44750 | 44750 | 44650 | 1519 |
| 459 | 20250116 | 113600 | 5357131950 | 44750 | 44750 | 44750 | 44700 | 513 |
| 460 | 20250116 | 113500 | 5334186300 | 44750 | 44750 | 44750 | 44700 | 974 |
| 461 | 20250116 | 113400 | 5290622350 | 44700 | 44750 | 44750 | 44650 | 358 |
| 462 | 20250116 | 113300 | 5274610200 | 44750 | 44750 | 44750 | 44700 | 904 |
| 463 | 20250116 | 113200 | 5234168000 | 44700 | 44750 | 44750 | 44700 | 762 |
| 464 | 20250116 | 113100 | 5200079150 | 44700 | 44750 | 44750 | 44650 | 1073 |
| 465 | 20250116 | 113000 | 5152080500 | 44750 | 44700 | 44750 | 44650 | 726 |
| 466 | 20250116 | 112900 | 5119627700 | 44700 | 44700 | 44700 | 44650 | 296 |
| 467 | 20250116 | 112800 | 5106404750 | 44650 | 44700 | 44700 | 44650 | 602 |
| 468 | 20250116 | 112700 | 5079508550 | 44700 | 44650 | 44700 | 44650 | 302 |
| 469 | 20250116 | 112600 | 5066016400 | 44650 | 44700 | 44700 | 44550 | 1226 |
| 470 | 20250116 | 112500 | 5011253900 | 44700 | 44700 | 44700 | 44650 | 446 |
| 471 | 20250116 | 112400 | 4991327850 | 44700 | 44700 | 44700 | 44650 | 451 |
| 472 | 20250116 | 112300 | 4971180550 | 44700 | 44650 | 44700 | 44650 | 308 |
| 473 | 20250116 | 112200 | 4957421750 | 44650 | 44650 | 44700 | 44550 | 444 |
| 474 | 20250116 | 112100 | 4937606750 | 44650 | 44650 | 44700 | 44600 | 210 |
| 475 | 20250116 | 112000 | 4928231900 | 44650 | 44700 | 44700 | 44600 | 737 |
| 476 | 20250116 | 111900 | 4895327850 | 44650 | 44700 | 44700 | 44650 | 247 |
| 477 | 20250116 | 111800 | 4884292300 | 44700 | 44700 | 44700 | 44650 | 1039 |
| 478 | 20250116 | 111700 | 4837866050 | 44700 | 44650 | 44700 | 44650 | 1386 |
| 479 | 20250116 | 111600 | 4775936600 | 44700 | 44700 | 44700 | 44650 | 341 |
| 480 | 20250116 | 111500 | 4760700550 | 44700 | 44650 | 44700 | 44650 | 913 |
| 481 | 20250116 | 111400 | 4719904300 | 44700 | 44650 | 44700 | 44650 | 368 |
| 482 | 20250116 | 111300 | 4703460300 | 44700 | 44650 | 44700 | 44650 | 390 |
| 483 | 20250116 | 111200 | 4686037600 | 44650 | 44700 | 44700 | 44650 | 393 |
| 484 | 20250116 | 111100 | 4668480400 | 44700 | 44700 | 44700 | 44650 | 288 |
| 485 | 20250116 | 111000 | 4655618400 | 44700 | 44650 | 44700 | 44600 | 1560 |
| 486 | 20250116 | 110900 | 4585957600 | 44650 | 44600 | 44650 | 44550 | 433 |
| 487 | 20250116 | 110800 | 4566638050 | 44600 | 44650 | 44650 | 44550 | 787 |
| 488 | 20250116 | 110700 | 4531554450 | 44600 | 44600 | 44650 | 44550 | 472 |
| 489 | 20250116 | 110600 | 4510500400 | 44600 | 44600 | 44600 | 44550 | 274 |
| 490 | 20250116 | 110500 | 4498291000 | 44600 | 44550 | 44600 | 44550 | 1065 |
| 491 | 20250116 | 110400 | 4450820800 | 44550 | 44500 | 44550 | 44500 | 360 |
| 492 | 20250116 | 110300 | 4434790650 | 44550 | 44550 | 44550 | 44500 | 340 |
| 493 | 20250116 | 110200 | 4419648350 | 44500 | 44550 | 44550 | 44500 | 341 |
| 494 | 20250116 | 110100 | 4404464150 | 44550 | 44500 | 44550 | 44450 | 1925 |
| 495 | 20250116 | 110000 | 4318806700 | 44500 | 44500 | 44500 | 44450 | 335 |
| 496 | 20250116 | 105900 | 4303905350 | 44500 | 44500 | 44500 | 44450 | 432 |
| 497 | 20250116 | 105800 | 4284687100 | 44500 | 44500 | 44550 | 44450 | 918 |
| 498 | 20250116 | 105700 | 4243834850 | 44550 | 44500 | 44550 | 44500 | 275 |
| 499 | 20250116 | 105600 | 4231592750 | 44500 | 44500 | 44550 | 44500 | 1005 |
| 500 | 20250116 | 105500 | 4186828500 | 44550 | 44550 | 44550 | 44500 | 489 |
| 501 | 20250116 | 105400 | 4165064700 | 44500 | 44500 | 44550 | 44500 | 372 |
| 502 | 20250116 | 105300 | 4148506650 | 44550 | 44500 | 44550 | 44500 | 162 |
| 503 | 20250116 | 105200 | 4141292350 | 44500 | 44500 | 44550 | 44500 | 458 |
| 504 | 20250116 | 105100 | 4120899900 | 44500 | 44450 | 44500 | 44450 | 194 |
| 505 | 20250116 | 105000 | 4112269750 | 44500 | 44500 | 44500 | 44450 | 350 |
| 506 | 20250116 | 104900 | 4096702900 | 44450 | 44450 | 44500 | 44450 | 403 |
| 507 | 20250116 | 104800 | 4078783450 | 44450 | 44450 | 44500 | 44450 | 240 |
| 508 | 20250116 | 104700 | 4068111550 | 44450 | 44550 | 44550 | 44450 | 351 |
| 509 | 20250116 | 104600 | 4052485750 | 44500 | 44550 | 44550 | 44500 | 466 |
| 510 | 20250116 | 104500 | 4031745000 | 44500 | 44500 | 44550 | 44500 | 607 |
| 511 | 20250116 | 104400 | 4004728100 | 44500 | 44450 | 44500 | 44450 | 389 |
| 512 | 20250116 | 104300 | 3987428400 | 44450 | 44500 | 44500 | 44450 | 487 |
| 513 | 20250116 | 104200 | 3965771750 | 44450 | 44450 | 44500 | 44450 | 303 |
| 514 | 20250116 | 104100 | 3952297650 | 44450 | 44500 | 44500 | 44450 | 341 |
| 515 | 20250116 | 104000 | 3937130800 | 44500 | 44450 | 44500 | 44450 | 591 |
| 516 | 20250116 | 103900 | 3910853600 | 44450 | 44450 | 44500 | 44450 | 663 |
| 517 | 20250116 | 103800 | 3881375850 | 44500 | 44450 | 44500 | 44450 | 569 |
| 518 | 20250116 | 103700 | 3856073100 | 44450 | 44450 | 44500 | 44450 | 148 |
| 519 | 20250116 | 103600 | 3849490750 | 44500 | 44450 | 44500 | 44450 | 214 |
| 520 | 20250116 | 103500 | 3839977850 | 44450 | 44450 | 44500 | 44450 | 361 |
| 521 | 20250116 | 103400 | 3823916950 | 44500 | 44550 | 44550 | 44450 | 452 |
| 522 | 20250116 | 103300 | 3803805750 | 44550 | 44550 | 44550 | 44500 | 217 |
| 523 | 20250116 | 103200 | 3794148100 | 44550 | 44500 | 44550 | 44450 | 551 |
| 524 | 20250116 | 103100 | 3769629700 | 44500 | 44500 | 44500 | 44450 | 738 |
| 525 | 20250116 | 103000 | 3736792750 | 44500 | 44550 | 44550 | 44450 | 1647 |
| 526 | 20250116 | 102900 | 3663514400 | 44550 | 44500 | 44550 | 44500 | 554 |
| 527 | 20250116 | 102800 | 3638854750 | 44500 | 44500 | 44550 | 44500 | 1024 |
| 528 | 20250116 | 102700 | 3593278250 | 44550 | 44600 | 44600 | 44500 | 291 |
| 529 | 20250116 | 102600 | 3580318650 | 44600 | 44550 | 44600 | 44550 | 326 |
| 530 | 20250116 | 102500 | 3565787100 | 44600 | 44600 | 44600 | 44550 | 251 |
| 531 | 20250116 | 102400 | 3554599850 | 44600 | 44550 | 44600 | 44550 | 280 |
| 532 | 20250116 | 102300 | 3542116650 | 44550 | 44500 | 44600 | 44500 | 291 |
| 533 | 20250116 | 102200 | 3529161950 | 44550 | 44500 | 44550 | 44500 | 143 |
| 534 | 20250116 | 102100 | 3522794850 | 44500 | 44550 | 44600 | 44500 | 439 |
| 535 | 20250116 | 102000 | 3503229600 | 44550 | 44550 | 44600 | 44500 | 733 |
| 536 | 20250116 | 101900 | 3470595150 | 44550 | 44500 | 44600 | 44500 | 210 |
| 537 | 20250116 | 101800 | 3461238650 | 44500 | 44550 | 44600 | 44500 | 143 |
| 538 | 20250116 | 101700 | 3454868650 | 44500 | 44550 | 44550 | 44500 | 422 |
| 539 | 20250116 | 101600 | 3436078450 | 44550 | 44500 | 44550 | 44500 | 142 |
| 540 | 20250116 | 101500 | 3429755600 | 44500 | 44550 | 44600 | 44500 | 585 |
| 541 | 20250116 | 101400 | 3403699550 | 44600 | 44550 | 44650 | 44550 | 351 |
| 542 | 20250116 | 101300 | 3388042050 | 44550 | 44600 | 44600 | 44550 | 114 |
| 543 | 20250116 | 101200 | 3382958900 | 44600 | 44650 | 44650 | 44550 | 236 |
| 544 | 20250116 | 101100 | 3372426750 | 44600 | 44600 | 44650 | 44550 | 129 |
| 545 | 20250116 | 101000 | 3366676400 | 44600 | 44650 | 44700 | 44500 | 9294 |
| 546 | 20250116 | 100900 | 2952708550 | 44700 | 44700 | 44750 | 44700 | 267 |
| 547 | 20250116 | 100800 | 2940768900 | 44700 | 44700 | 44750 | 44650 | 394 |
| 548 | 20250116 | 100700 | 2923162650 | 44650 | 44750 | 44750 | 44650 | 1237 |
| 549 | 20250116 | 100600 | 2867869750 | 44750 | 44800 | 44800 | 44700 | 601 |
| 550 | 20250116 | 100500 | 2840969050 | 44800 | 44750 | 44800 | 44750 | 35 |
| 551 | 20250116 | 100400 | 2839402500 | 44800 | 44750 | 44800 | 44700 | 280 |
| 552 | 20250116 | 100300 | 2826873450 | 44750 | 44750 | 44750 | 44700 | 1129 |
| 553 | 20250116 | 100200 | 2776383700 | 44700 | 44800 | 44800 | 44700 | 5441 |
| 554 | 20250116 | 100100 | 2532902500 | 44750 | 44750 | 44800 | 44750 | 1549 |
| 555 | 20250116 | 100000 | 2463509650 | 44750 | 44800 | 44800 | 44750 | 563 |
| 556 | 20250116 | 095900 | 2438297400 | 44750 | 44750 | 44800 | 44750 | 422 |
| 557 | 20250116 | 095800 | 2419407750 | 44750 | 44750 | 44800 | 44700 | 1892 |
| 558 | 20250116 | 095700 | 2334737450 | 44750 | 44700 | 44750 | 44700 | 473 |
| 559 | 20250116 | 095600 | 2313582900 | 44750 | 44700 | 44750 | 44700 | 230 |
| 560 | 20250116 | 095500 | 2303292550 | 44750 | 44750 | 44750 | 44700 | 1512 |
| 561 | 20250116 | 095400 | 2235633100 | 44700 | 44700 | 44750 | 44700 | 1027 |
| 562 | 20250116 | 095300 | 2189716450 | 44700 | 44700 | 44700 | 44650 | 118 |
| 563 | 20250116 | 095200 | 2184442800 | 44700 | 44700 | 44700 | 44650 | 235 |
| 564 | 20250116 | 095100 | 2173940900 | 44650 | 44650 | 44700 | 44650 | 169 |
| 565 | 20250116 | 095000 | 2166387500 | 44700 | 44700 | 44700 | 44650 | 311 |
| 566 | 20250116 | 094900 | 2152488500 | 44700 | 44700 | 44750 | 44650 | 1758 |
| 567 | 20250116 | 094800 | 2073906000 | 44700 | 44650 | 44700 | 44650 | 237 |
| 568 | 20250116 | 094700 | 2063314050 | 44700 | 44700 | 44700 | 44650 | 794 |
| 569 | 20250116 | 094600 | 2027824600 | 44700 | 44700 | 44700 | 44650 | 109 |
| 570 | 20250116 | 094500 | 2022954400 | 44700 | 44700 | 44700 | 44600 | 359 |
| 571 | 20250116 | 094400 | 2006914100 | 44700 | 44700 | 44700 | 44650 | 59 |
| 572 | 20250116 | 094300 | 2004278600 | 44650 | 44650 | 44650 | 44600 | 318 |
| 573 | 20250116 | 094200 | 1990082950 | 44650 | 44700 | 44700 | 44600 | 461 |
| 574 | 20250116 | 094100 | 1969491750 | 44700 | 44700 | 44700 | 44600 | 161 |
| 575 | 20250116 | 094000 | 1962303050 | 44650 | 44650 | 44700 | 44650 | 573 |
| 576 | 20250116 | 093900 | 1936718500 | 44600 | 44700 | 44700 | 44600 | 518 |
| 577 | 20250116 | 093800 | 1913588950 | 44650 | 44650 | 44700 | 44650 | 453 |
| 578 | 20250116 | 093700 | 1893350150 | 44650 | 44700 | 44700 | 44650 | 263 |
| 579 | 20250116 | 093600 | 1881596900 | 44700 | 44650 | 44700 | 44650 | 614 |
| 580 | 20250116 | 093500 | 1854152800 | 44650 | 44700 | 44700 | 44650 | 308 |
| 581 | 20250116 | 093400 | 1840389650 | 44650 | 44700 | 44700 | 44650 | 557 |
| 582 | 20250116 | 093300 | 1815506700 | 44700 | 44700 | 44700 | 44650 | 483 |
| 583 | 20250116 | 093200 | 1793916950 | 44700 | 44700 | 44700 | 44650 | 186 |
| 584 | 20250116 | 093100 | 1785605150 | 44650 | 44700 | 44700 | 44650 | 2586 |
| 585 | 20250116 | 093000 | 1670019000 | 44700 | 44650 | 44700 | 44650 | 1811 |
| 586 | 20250116 | 092900 | 1589100050 | 44650 | 44700 | 44700 | 44650 | 382 |
| 587 | 20250116 | 092800 | 1572040400 | 44650 | 44650 | 44700 | 44650 | 1376 |
| 588 | 20250116 | 092700 | 1510559600 | 44650 | 44600 | 44700 | 44600 | 1250 |
| 589 | 20250116 | 092600 | 1454742000 | 44600 | 44650 | 44650 | 44600 | 934 |
| 590 | 20250116 | 092500 | 1413078050 | 44650 | 44600 | 44650 | 44600 | 415 |
| 591 | 20250116 | 092400 | 1394555100 | 44600 | 44600 | 44650 | 44600 | 268 |
| 592 | 20250116 | 092300 | 1382597000 | 44600 | 44550 | 44650 | 44550 | 4354 |
| 593 | 20250116 | 092200 | 1188398900 | 44550 | 44600 | 44600 | 44550 | 962 |
| 594 | 20250116 | 092100 | 1145534750 | 44600 | 44550 | 44600 | 44550 | 312 |
| 595 | 20250116 | 092000 | 1131626900 | 44550 | 44550 | 44600 | 44550 | 114 |
| 596 | 20250116 | 091900 | 1126545600 | 44600 | 44550 | 44600 | 44500 | 1102 |
| 597 | 20250116 | 091800 | 1077448800 | 44500 | 44500 | 44550 | 44450 | 2596 |
| 598 | 20250116 | 091700 | 961952150 | 44550 | 44550 | 44600 | 44500 | 748 |
| 599 | 20250116 | 091600 | 928626800 | 44550 | 44500 | 44600 | 44500 | 1280 |
| 600 | 20250116 | 091500 | 871580350 | 44500 | 44550 | 44550 | 44500 | 222 |
| 601 | 20250116 | 091400 | 861694300 | 44500 | 44500 | 44550 | 44500 | 187 |
| 602 | 20250116 | 091300 | 853364900 | 44550 | 44550 | 44550 | 44500 | 124 |
| 603 | 20250116 | 091200 | 847842300 | 44500 | 44500 | 44550 | 44500 | 216 |
| 604 | 20250116 | 091100 | 838227000 | 44550 | 44550 | 44550 | 44550 | 580 |
| 605 | 20250116 | 091000 | 812388000 | 44550 | 44450 | 44550 | 44450 | 1516 |
| 606 | 20250116 | 090900 | 744913700 | 44450 | 44500 | 44500 | 44450 | 1039 |
| 607 | 20250116 | 090800 | 698720300 | 44450 | 44450 | 44500 | 44400 | 345 |
| 608 | 20250116 | 090700 | 683378700 | 44450 | 44450 | 44450 | 44450 | 351 |
| 609 | 20250116 | 090600 | 667776750 | 44450 | 44500 | 44550 | 44450 | 607 |
| 610 | 20250116 | 090500 | 640766550 | 44500 | 44450 | 44550 | 44450 | 771 |
| 611 | 20250116 | 090400 | 606449750 | 44400 | 44350 | 44450 | 44350 | 1676 |
| 612 | 20250116 | 090300 | 532029100 | 44350 | 44450 | 44450 | 44350 | 180 |
| 613 | 20250116 | 090200 | 524041000 | 44400 | 44450 | 44500 | 44400 | 5281 |
| 614 | 20250116 | 090100 | 289446350 | 44450 | 44600 | 44600 | 44400 | 5011 |
| 615 | 20250116 | 090000 | 66601150 | 44550 | 44450 | 44600 | 44450 | 1497 |