34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 18990 |
| 3 | 20250113 | 192800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20250113 | 192700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20250113 | 192600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20250113 | 192500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20250113 | 192400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20250113 | 192300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20250113 | 192200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20250113 | 192100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20250113 | 192000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20250113 | 191900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20250113 | 191800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20250113 | 191700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20250113 | 191600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20250113 | 191500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20250113 | 191400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20250113 | 191300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20250113 | 191200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20250113 | 191100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20250113 | 191000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20250113 | 190900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20250113 | 190800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20250113 | 190700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20250113 | 190600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20250113 | 190500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20250113 | 190400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20250113 | 190300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20250113 | 190200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20250113 | 190100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20250113 | 190000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20250113 | 185900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 18990 |
| 33 | 20250113 | 185800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20250113 | 185700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20250113 | 185600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20250113 | 185500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20250113 | 185400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20250113 | 185300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20250113 | 185200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20250113 | 185100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20250113 | 185000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20250113 | 184900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20250113 | 184800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20250113 | 184700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20250113 | 184600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20250113 | 184500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20250113 | 184400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20250113 | 184300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20250113 | 184200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20250113 | 184100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20250113 | 184000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20250113 | 183900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20250113 | 183800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20250113 | 183700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20250113 | 183600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20250113 | 183500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20250113 | 183400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20250113 | 183300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20250113 | 183200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20250113 | 183100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20250113 | 183000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20250113 | 182900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 18990 |
| 63 | 20250113 | 182800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20250113 | 182700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20250113 | 182600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20250113 | 182500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20250113 | 182400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20250113 | 182300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20250113 | 182200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20250113 | 182100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20250113 | 182000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20250113 | 181900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20250113 | 181800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20250113 | 181700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20250113 | 181600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20250113 | 181500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20250113 | 181400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20250113 | 181300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20250113 | 181200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20250113 | 181100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20250113 | 181000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20250113 | 180900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20250113 | 180800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20250113 | 180700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20250113 | 180600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20250113 | 180500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20250113 | 180400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20250113 | 180300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20250113 | 180200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20250113 | 180100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20250113 | 180000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20250113 | 175900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 18990 |
| 93 | 20250113 | 175800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20250113 | 175700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20250113 | 175600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20250113 | 175500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20250113 | 175400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20250113 | 175300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20250113 | 175200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20250113 | 175100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20250113 | 175000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20250113 | 174900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20250113 | 174800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20250113 | 174700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20250113 | 174600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20250113 | 174500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20250113 | 174400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20250113 | 174300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20250113 | 174200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20250113 | 174100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20250113 | 174000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20250113 | 173900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20250113 | 173800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20250113 | 173700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20250113 | 173600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20250113 | 173500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20250113 | 173400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20250113 | 173300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20250113 | 173200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20250113 | 173100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20250113 | 173000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20250113 | 172900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 18990 |
| 123 | 20250113 | 172800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20250113 | 172700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20250113 | 172600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20250113 | 172500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20250113 | 172400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20250113 | 172300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20250113 | 172200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20250113 | 172100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20250113 | 172000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20250113 | 171900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20250113 | 171800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20250113 | 171700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20250113 | 171600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20250113 | 171500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20250113 | 171400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20250113 | 171300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20250113 | 171200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20250113 | 171100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20250113 | 171000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20250113 | 170900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20250113 | 170800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20250113 | 170700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20250113 | 170600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20250113 | 170500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20250113 | 170400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20250113 | 170300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20250113 | 170200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20250113 | 170100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20250113 | 170000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20250113 | 165900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 18990 |
| 153 | 20250113 | 165800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20250113 | 165700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20250113 | 165600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20250113 | 165500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20250113 | 165400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20250113 | 165300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20250113 | 165200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20250113 | 165100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20250113 | 165000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20250113 | 164900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20250113 | 164800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20250113 | 164700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20250113 | 164600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20250113 | 164500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20250113 | 164400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20250113 | 164300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20250113 | 164200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20250113 | 164100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20250113 | 164000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20250113 | 163900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20250113 | 163800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20250113 | 163700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20250113 | 163600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20250113 | 163500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20250113 | 163400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20250113 | 163300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20250113 | 163200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20250113 | 163100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20250113 | 163000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20250113 | 162900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 18990 |
| 183 | 20250113 | 162800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20250113 | 162700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20250113 | 162600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20250113 | 162500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20250113 | 162400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20250113 | 162300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20250113 | 162200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20250113 | 162100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20250113 | 162000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20250113 | 161900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20250113 | 161800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20250113 | 161700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20250113 | 161600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20250113 | 161500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20250113 | 161400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20250113 | 161300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20250113 | 161200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20250113 | 161100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20250113 | 161000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20250113 | 160900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20250113 | 160800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20250113 | 160700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20250113 | 160600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20250113 | 160500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20250113 | 160400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20250113 | 160300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20250113 | 160200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20250113 | 160100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20250113 | 160000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20250113 | 155900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 18990 |
| 213 | 20250113 | 155800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20250113 | 155700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20250113 | 155600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20250113 | 155500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20250113 | 155400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20250113 | 155300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20250113 | 155200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20250113 | 155100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20250113 | 155000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20250113 | 154900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20250113 | 154800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20250113 | 154700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20250113 | 154600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20250113 | 154500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20250113 | 154400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20250113 | 154300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20250113 | 154200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20250113 | 154100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20250113 | 154000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20250113 | 153900 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20250113 | 153800 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20250113 | 153700 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20250113 | 153600 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20250113 | 153500 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20250113 | 153400 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20250113 | 153300 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20250113 | 153200 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20250113 | 153100 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20250113 | 153000 | 7230621650 | 22550 | 22550 | 22550 | 22550 | 18990 |
| 242 | 20250113 | 152900 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 243 | 20250113 | 152800 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20250113 | 152700 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20250113 | 152600 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20250113 | 152500 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20250113 | 152400 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20250113 | 152300 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20250113 | 152200 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20250113 | 152100 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20250113 | 152000 | 6802397150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20250113 | 151900 | 6802397150 | 22700 | 22600 | 22700 | 22600 | 862 |
| 253 | 20250113 | 151800 | 6782882200 | 22650 | 22650 | 22700 | 22650 | 549 |
| 254 | 20250113 | 151700 | 6770447100 | 22650 | 22700 | 22700 | 22650 | 1395 |
| 255 | 20250113 | 151600 | 6738789100 | 22700 | 22650 | 22700 | 22650 | 1686 |
| 256 | 20250113 | 151500 | 6700601050 | 22650 | 22600 | 22700 | 22600 | 2269 |
| 257 | 20250113 | 151400 | 6649210400 | 22600 | 22600 | 22600 | 22600 | 400 |
| 258 | 20250113 | 151300 | 6640170400 | 22600 | 22650 | 22650 | 22600 | 781 |
| 259 | 20250113 | 151200 | 6622519750 | 22600 | 22700 | 22700 | 22600 | 1633 |
| 260 | 20250113 | 151100 | 6585573800 | 22650 | 22650 | 22700 | 22600 | 595 |
| 261 | 20250113 | 151000 | 6572114550 | 22650 | 22650 | 22650 | 22600 | 348 |
| 262 | 20250113 | 150900 | 6564234850 | 22650 | 22650 | 22650 | 22650 | 588 |
| 263 | 20250113 | 150800 | 6550916650 | 22650 | 22650 | 22700 | 22650 | 78 |
| 264 | 20250113 | 150700 | 6549148800 | 22700 | 22700 | 22700 | 22700 | 234 |
| 265 | 20250113 | 150600 | 6543837000 | 22700 | 22750 | 22750 | 22700 | 502 |
| 266 | 20250113 | 150500 | 6532441550 | 22750 | 22700 | 22750 | 22700 | 67 |
| 267 | 20250113 | 150400 | 6530920600 | 22750 | 22750 | 22750 | 22700 | 229 |
| 268 | 20250113 | 150300 | 6525712950 | 22750 | 22700 | 22750 | 22700 | 399 |
| 269 | 20250113 | 150200 | 6516642850 | 22700 | 22650 | 22700 | 22600 | 900 |
| 270 | 20250113 | 150100 | 6496219900 | 22650 | 22650 | 22650 | 22600 | 222 |
| 271 | 20250113 | 150000 | 6491192350 | 22650 | 22650 | 22650 | 22650 | 23 |
| 272 | 20250113 | 145900 | 6490671400 | 22650 | 22550 | 22650 | 22550 | 516 |
| 273 | 20250113 | 145800 | 6479015850 | 22550 | 22550 | 22650 | 22550 | 1040 |
| 274 | 20250113 | 145700 | 6455533950 | 22600 | 22600 | 22600 | 22550 | 1293 |
| 275 | 20250113 | 145600 | 6426342300 | 22550 | 22600 | 22650 | 22550 | 1338 |
| 276 | 20250113 | 145500 | 6396144550 | 22550 | 22600 | 22600 | 22550 | 1938 |
| 277 | 20250113 | 145400 | 6352434900 | 22600 | 22600 | 22650 | 22550 | 816 |
| 278 | 20250113 | 145300 | 6334014300 | 22550 | 22600 | 22650 | 22550 | 1170 |
| 279 | 20250113 | 145200 | 6307591100 | 22550 | 22600 | 22600 | 22550 | 1235 |
| 280 | 20250113 | 145100 | 6279699850 | 22600 | 22600 | 22650 | 22600 | 1204 |
| 281 | 20250113 | 145000 | 6252489200 | 22600 | 22600 | 22650 | 22600 | 739 |
| 282 | 20250113 | 144900 | 6235787250 | 22600 | 22600 | 22650 | 22600 | 941 |
| 283 | 20250113 | 144800 | 6214518600 | 22600 | 22600 | 22650 | 22600 | 567 |
| 284 | 20250113 | 144700 | 6201702200 | 22600 | 22600 | 22650 | 22600 | 577 |
| 285 | 20250113 | 144600 | 6188661950 | 22600 | 22600 | 22650 | 22600 | 640 |
| 286 | 20250113 | 144500 | 6174196300 | 22650 | 22650 | 22700 | 22600 | 524 |
| 287 | 20250113 | 144400 | 6162327650 | 22700 | 22650 | 22700 | 22600 | 1197 |
| 288 | 20250113 | 144300 | 6135214600 | 22650 | 22650 | 22700 | 22600 | 826 |
| 289 | 20250113 | 144200 | 6116504350 | 22650 | 22650 | 22700 | 22650 | 1293 |
| 290 | 20250113 | 144100 | 6087216400 | 22650 | 22650 | 22650 | 22650 | 703 |
| 291 | 20250113 | 144000 | 6071293450 | 22650 | 22700 | 22700 | 22650 | 627 |
| 292 | 20250113 | 143900 | 6057091700 | 22700 | 22550 | 22750 | 22550 | 2385 |
| 293 | 20250113 | 143800 | 6003064050 | 22550 | 22600 | 22600 | 22550 | 793 |
| 294 | 20250113 | 143700 | 5985171950 | 22600 | 22600 | 22600 | 22550 | 1307 |
| 295 | 20250113 | 143600 | 5955694400 | 22600 | 22550 | 22600 | 22550 | 987 |
| 296 | 20250113 | 143500 | 5933401250 | 22600 | 22600 | 22600 | 22550 | 1804 |
| 297 | 20250113 | 143400 | 5892691100 | 22600 | 22600 | 22600 | 22550 | 3015 |
| 298 | 20250113 | 143300 | 5824625700 | 22600 | 22600 | 22600 | 22600 | 1100 |
| 299 | 20250113 | 143200 | 5799765700 | 22600 | 22600 | 22650 | 22600 | 3941 |
| 300 | 20250113 | 143100 | 5710697550 | 22600 | 22600 | 22650 | 22600 | 534 |
| 301 | 20250113 | 143000 | 5698628450 | 22600 | 22600 | 22650 | 22600 | 795 |
| 302 | 20250113 | 142900 | 5680656100 | 22600 | 22600 | 22650 | 22600 | 579 |
| 303 | 20250113 | 142800 | 5667570450 | 22600 | 22650 | 22650 | 22600 | 1211 |
| 304 | 20250113 | 142700 | 5640190950 | 22700 | 22650 | 22700 | 22650 | 632 |
| 305 | 20250113 | 142600 | 5625876050 | 22700 | 22650 | 22700 | 22650 | 659 |
| 306 | 20250113 | 142500 | 5610949150 | 22650 | 22650 | 22700 | 22650 | 803 |
| 307 | 20250113 | 142400 | 5592760300 | 22650 | 22600 | 22650 | 22600 | 607 |
| 308 | 20250113 | 142300 | 5579026750 | 22600 | 22600 | 22650 | 22600 | 1123 |
| 309 | 20250113 | 142200 | 5553621100 | 22600 | 22600 | 22650 | 22600 | 1377 |
| 310 | 20250113 | 142100 | 5522498400 | 22600 | 22600 | 22600 | 22600 | 438 |
| 311 | 20250113 | 142000 | 5512599600 | 22600 | 22600 | 22600 | 22600 | 690 |
| 312 | 20250113 | 141900 | 5497005600 | 22600 | 22650 | 22650 | 22600 | 3472 |
| 313 | 20250113 | 141800 | 5418535400 | 22600 | 22650 | 22650 | 22600 | 732 |
| 314 | 20250113 | 141700 | 5401991350 | 22650 | 22600 | 22650 | 22600 | 658 |
| 315 | 20250113 | 141600 | 5387103050 | 22650 | 22600 | 22650 | 22600 | 736 |
| 316 | 20250113 | 141500 | 5370468200 | 22600 | 22650 | 22650 | 22600 | 3439 |
| 317 | 20250113 | 141400 | 5292691900 | 22650 | 22700 | 22700 | 22650 | 774 |
| 318 | 20250113 | 141300 | 5275160250 | 22650 | 22650 | 22700 | 22650 | 583 |
| 319 | 20250113 | 141200 | 5261955250 | 22650 | 22650 | 22700 | 22650 | 828 |
| 320 | 20250113 | 141100 | 5243192750 | 22650 | 22650 | 22700 | 22650 | 379 |
| 321 | 20250113 | 141000 | 5234607350 | 22700 | 22700 | 22700 | 22650 | 528 |
| 322 | 20250113 | 140900 | 5222637500 | 22700 | 22700 | 22750 | 22650 | 579 |
| 323 | 20250113 | 140800 | 5209512500 | 22700 | 22700 | 22700 | 22650 | 727 |
| 324 | 20250113 | 140700 | 5193030650 | 22700 | 22700 | 22700 | 22700 | 1018 |
| 325 | 20250113 | 140600 | 5169922050 | 22700 | 22750 | 22750 | 22700 | 1071 |
| 326 | 20250113 | 140500 | 5145587400 | 22750 | 22800 | 22850 | 22750 | 737 |
| 327 | 20250113 | 140400 | 5128792900 | 22800 | 22900 | 22900 | 22750 | 1665 |
| 328 | 20250113 | 140300 | 5090806200 | 22850 | 22900 | 22950 | 22850 | 357 |
| 329 | 20250113 | 140200 | 5082634100 | 22900 | 22950 | 22950 | 22900 | 298 |
| 330 | 20250113 | 140100 | 5075809100 | 22950 | 22900 | 22950 | 22900 | 87 |
| 331 | 20250113 | 140000 | 5073813450 | 22900 | 22950 | 22950 | 22900 | 891 |
| 332 | 20250113 | 135900 | 5053369800 | 23000 | 23000 | 23000 | 23000 | 307 |
| 333 | 20250113 | 135800 | 5046308800 | 23050 | 23050 | 23050 | 23050 | 47 |
| 334 | 20250113 | 135700 | 5045225450 | 23050 | 23050 | 23050 | 23050 | 1 |
| 335 | 20250113 | 135600 | 5045202400 | 23000 | 23050 | 23050 | 23000 | 729 |
| 336 | 20250113 | 135500 | 5028435350 | 23000 | 23050 | 23050 | 23000 | 411 |
| 337 | 20250113 | 135400 | 5018961850 | 23050 | 23050 | 23050 | 23050 | 17 |
| 338 | 20250113 | 135300 | 5018570000 | 23000 | 23000 | 23050 | 23000 | 718 |
| 339 | 20250113 | 135200 | 5002026350 | 23000 | 23000 | 23000 | 23000 | 1504 |
| 340 | 20250113 | 135100 | 4967434350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 341 | 20250113 | 135000 | 4967434350 | 23100 | 23100 | 23100 | 23000 | 583 |
| 342 | 20250113 | 134900 | 4953990700 | 23100 | 23050 | 23100 | 23050 | 84 |
| 343 | 20250113 | 134800 | 4952054450 | 23100 | 23100 | 23100 | 23050 | 133 |
| 344 | 20250113 | 134700 | 4948985600 | 23100 | 23150 | 23150 | 23100 | 589 |
| 345 | 20250113 | 134600 | 4935367850 | 23100 | 23100 | 23150 | 23100 | 1138 |
| 346 | 20250113 | 134500 | 4909077050 | 23100 | 23050 | 23100 | 23000 | 984 |
| 347 | 20250113 | 134400 | 4886373800 | 23050 | 22950 | 23050 | 22950 | 226 |
| 348 | 20250113 | 134300 | 4881176650 | 22950 | 23050 | 23050 | 22900 | 1288 |
| 349 | 20250113 | 134200 | 4851574950 | 23050 | 23050 | 23100 | 23050 | 2683 |
| 350 | 20250113 | 134100 | 4789635050 | 23050 | 23050 | 23100 | 23000 | 1483 |
| 351 | 20250113 | 134000 | 4755465000 | 23050 | 22950 | 23100 | 22900 | 5206 |
| 352 | 20250113 | 133900 | 4635718350 | 22950 | 22800 | 22950 | 22750 | 2814 |
| 353 | 20250113 | 133800 | 4571386300 | 22800 | 22800 | 22800 | 22800 | 89 |
| 354 | 20250113 | 133700 | 4569357100 | 22850 | 22700 | 22850 | 22700 | 2012 |
| 355 | 20250113 | 133600 | 4523523400 | 22700 | 22700 | 22700 | 22650 | 225 |
| 356 | 20250113 | 133500 | 4518425900 | 22700 | 22650 | 22700 | 22650 | 52 |
| 357 | 20250113 | 133400 | 4517248000 | 22700 | 22650 | 22700 | 22650 | 12 |
| 358 | 20250113 | 133300 | 4516976100 | 22700 | 22650 | 22700 | 22650 | 22 |
| 359 | 20250113 | 133200 | 4516477700 | 22650 | 22650 | 22650 | 22650 | 220 |
| 360 | 20250113 | 133100 | 4511494700 | 22650 | 22650 | 22650 | 22650 | 212 |
| 361 | 20250113 | 133000 | 4506692900 | 22650 | 22650 | 22700 | 22650 | 233 |
| 362 | 20250113 | 132900 | 4501414950 | 22700 | 22700 | 22700 | 22700 | 224 |
| 363 | 20250113 | 132800 | 4496330150 | 22700 | 22700 | 22700 | 22650 | 109 |
| 364 | 20250113 | 132700 | 4493856350 | 22650 | 22700 | 22700 | 22650 | 79 |
| 365 | 20250113 | 132600 | 4492066700 | 22650 | 22700 | 22700 | 22650 | 15 |
| 366 | 20250113 | 132500 | 4491726450 | 22700 | 22700 | 22700 | 22700 | 395 |
| 367 | 20250113 | 132400 | 4482759950 | 22700 | 22750 | 22750 | 22700 | 345 |
| 368 | 20250113 | 132300 | 4474926950 | 22750 | 22750 | 22750 | 22700 | 131 |
| 369 | 20250113 | 132200 | 4471951400 | 22750 | 22700 | 22750 | 22700 | 729 |
| 370 | 20250113 | 132100 | 4455403050 | 22700 | 22700 | 22700 | 22700 | 87 |
| 371 | 20250113 | 132000 | 4453428150 | 22700 | 22700 | 22700 | 22700 | 82 |
| 372 | 20250113 | 131900 | 4451566750 | 22700 | 22650 | 22700 | 22650 | 110 |
| 373 | 20250113 | 131800 | 4449070750 | 22650 | 22650 | 22650 | 22650 | 17 |
| 374 | 20250113 | 131700 | 4448685700 | 22650 | 22650 | 22650 | 22650 | 370 |
| 375 | 20250113 | 131600 | 4440305200 | 22650 | 22650 | 22650 | 22650 | 200 |
| 376 | 20250113 | 131500 | 4435775200 | 22650 | 22700 | 22750 | 22650 | 634 |
| 377 | 20250113 | 131400 | 4421412200 | 22700 | 22750 | 22750 | 22700 | 1076 |
| 378 | 20250113 | 131300 | 4396978200 | 22700 | 22800 | 22800 | 22700 | 126 |
| 379 | 20250113 | 131200 | 4394114600 | 22750 | 22750 | 22800 | 22700 | 137 |
| 380 | 20250113 | 131100 | 4390994750 | 22750 | 22750 | 22750 | 22750 | 126 |
| 381 | 20250113 | 131000 | 4388128250 | 22700 | 22650 | 22700 | 22650 | 93 |
| 382 | 20250113 | 130900 | 4386017550 | 22650 | 22650 | 22650 | 22600 | 978 |
| 383 | 20250113 | 130800 | 4363877800 | 22650 | 22600 | 22650 | 22600 | 91 |
| 384 | 20250113 | 130700 | 4361821100 | 22600 | 22600 | 22600 | 22600 | 303 |
| 385 | 20250113 | 130600 | 4354973300 | 22650 | 22600 | 22650 | 22600 | 37 |
| 386 | 20250113 | 130500 | 4354136450 | 22600 | 22650 | 22650 | 22550 | 1117 |
| 387 | 20250113 | 130400 | 4328904600 | 22650 | 22550 | 22650 | 22550 | 2381 |
| 388 | 20250113 | 130300 | 4275086750 | 22550 | 22550 | 22600 | 22550 | 220 |
| 389 | 20250113 | 130200 | 4270122250 | 22550 | 22600 | 22600 | 22550 | 70 |
| 390 | 20250113 | 130100 | 4268543650 | 22550 | 22600 | 22600 | 22550 | 57 |
| 391 | 20250113 | 130000 | 4267256450 | 22600 | 22600 | 22600 | 22550 | 132 |
| 392 | 20250113 | 125900 | 4264276750 | 22550 | 22550 | 22550 | 22550 | 1175 |
| 393 | 20250113 | 125800 | 4237780500 | 22550 | 22550 | 22600 | 22550 | 568 |
| 394 | 20250113 | 125700 | 4224969800 | 22550 | 22550 | 22600 | 22550 | 1282 |
| 395 | 20250113 | 125600 | 4196053800 | 22550 | 22600 | 22600 | 22550 | 974 |
| 396 | 20250113 | 125500 | 4174083550 | 22600 | 22600 | 22600 | 22600 | 179 |
| 397 | 20250113 | 125400 | 4170038150 | 22600 | 22650 | 22650 | 22600 | 50 |
| 398 | 20250113 | 125300 | 4168908050 | 22650 | 22600 | 22650 | 22550 | 1378 |
| 399 | 20250113 | 125200 | 4137765200 | 22550 | 22600 | 22600 | 22550 | 320 |
| 400 | 20250113 | 125100 | 4130539550 | 22600 | 22600 | 22650 | 22550 | 3354 |
| 401 | 20250113 | 125000 | 4054794950 | 22600 | 22600 | 22600 | 22600 | 1350 |
| 402 | 20250113 | 124900 | 4024284950 | 22600 | 22650 | 22650 | 22600 | 877 |
| 403 | 20250113 | 124800 | 4004457350 | 22650 | 22600 | 22650 | 22600 | 1030 |
| 404 | 20250113 | 124700 | 3981178300 | 22650 | 22600 | 22650 | 22600 | 711 |
| 405 | 20250113 | 124600 | 3965104850 | 22600 | 22650 | 22650 | 22600 | 168 |
| 406 | 20250113 | 124500 | 3961306050 | 22650 | 22650 | 22700 | 22650 | 1054 |
| 407 | 20250113 | 124400 | 3937432900 | 22650 | 22700 | 22750 | 22650 | 12162 |
| 408 | 20250113 | 124300 | 3661690550 | 22750 | 22750 | 22750 | 22750 | 130 |
| 409 | 20250113 | 124200 | 3658733050 | 22750 | 22750 | 22750 | 22700 | 92 |
| 410 | 20250113 | 124100 | 3656642550 | 22700 | 22750 | 22750 | 22700 | 528 |
| 411 | 20250113 | 124000 | 3644653900 | 22750 | 22750 | 22750 | 22750 | 281 |
| 412 | 20250113 | 123900 | 3638261150 | 22750 | 22750 | 22750 | 22750 | 1303 |
| 413 | 20250113 | 123800 | 3608617900 | 22750 | 22750 | 22800 | 22750 | 418 |
| 414 | 20250113 | 123700 | 3599107850 | 22800 | 22800 | 22800 | 22750 | 323 |
| 415 | 20250113 | 123600 | 3591758550 | 22800 | 22750 | 22800 | 22750 | 336 |
| 416 | 20250113 | 123500 | 3584099050 | 22800 | 22800 | 22800 | 22800 | 147 |
| 417 | 20250113 | 123400 | 3580747450 | 22800 | 22800 | 22800 | 22750 | 593 |
| 418 | 20250113 | 123300 | 3567239600 | 22800 | 22800 | 22800 | 22750 | 300 |
| 419 | 20250113 | 123200 | 3560400600 | 22750 | 22750 | 22750 | 22750 | 111 |
| 420 | 20250113 | 123100 | 3557875350 | 22750 | 22800 | 22800 | 22750 | 288 |
| 421 | 20250113 | 123000 | 3551320450 | 22750 | 22800 | 22800 | 22750 | 127 |
| 422 | 20250113 | 122900 | 3548425000 | 22850 | 22800 | 22850 | 22800 | 144 |
| 423 | 20250113 | 122800 | 3545141200 | 22800 | 22800 | 22800 | 22800 | 370 |
| 424 | 20250113 | 122700 | 3536705200 | 22750 | 22750 | 22750 | 22750 | 5 |
| 425 | 20250113 | 122600 | 3536591450 | 22850 | 22800 | 22850 | 22750 | 227 |
| 426 | 20250113 | 122500 | 3531425700 | 22850 | 22800 | 22850 | 22750 | 1151 |
| 427 | 20250113 | 122400 | 3505174250 | 22750 | 22750 | 22800 | 22750 | 1138 |
| 428 | 20250113 | 122300 | 3479284400 | 22750 | 22800 | 22800 | 22750 | 556 |
| 429 | 20250113 | 122200 | 3466634800 | 22800 | 22800 | 22800 | 22750 | 4326 |
| 430 | 20250113 | 122100 | 3368185000 | 22800 | 22800 | 22800 | 22800 | 5334 |
| 431 | 20250113 | 122000 | 3246569800 | 22800 | 22850 | 22850 | 22800 | 1065 |
| 432 | 20250113 | 121900 | 3222287700 | 22850 | 22850 | 22850 | 22800 | 191 |
| 433 | 20250113 | 121800 | 3217927350 | 22850 | 22850 | 22850 | 22800 | 464 |
| 434 | 20250113 | 121700 | 3207337450 | 22850 | 22850 | 22850 | 22850 | 1395 |
| 435 | 20250113 | 121600 | 3175461700 | 22850 | 22900 | 22900 | 22850 | 17 |
| 436 | 20250113 | 121500 | 3175073200 | 22900 | 22850 | 22900 | 22850 | 46 |
| 437 | 20250113 | 121400 | 3174020850 | 22850 | 22900 | 22900 | 22850 | 33 |
| 438 | 20250113 | 121300 | 3173266750 | 22900 | 22900 | 22900 | 22900 | 34 |
| 439 | 20250113 | 121200 | 3172488150 | 22900 | 22900 | 22900 | 22900 | 26 |
| 440 | 20250113 | 121100 | 3171892750 | 22900 | 22900 | 22900 | 22900 | 19 |
| 441 | 20250113 | 121000 | 3171457650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 442 | 20250113 | 120900 | 3171457650 | 22900 | 22900 | 22900 | 22900 | 2 |
| 443 | 20250113 | 120800 | 3171411850 | 22850 | 22900 | 22900 | 22850 | 690 |
| 444 | 20250113 | 120700 | 3155645250 | 22900 | 22900 | 22900 | 22900 | 1 |
| 445 | 20250113 | 120600 | 3155622350 | 22900 | 22900 | 22900 | 22900 | 111 |
| 446 | 20250113 | 120500 | 3153080450 | 22900 | 22950 | 22950 | 22900 | 53 |
| 447 | 20250113 | 120400 | 3151866500 | 22950 | 22900 | 22950 | 22900 | 148 |
| 448 | 20250113 | 120300 | 3148472300 | 22900 | 22850 | 22900 | 22850 | 63 |
| 449 | 20250113 | 120200 | 3147030600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 450 | 20250113 | 120100 | 3147030600 | 22850 | 22900 | 22900 | 22850 | 76 |
| 451 | 20250113 | 120000 | 3145291450 | 22900 | 22850 | 22900 | 22850 | 464 |
| 452 | 20250113 | 115900 | 3134684050 | 22850 | 22850 | 22850 | 22850 | 5 |
| 453 | 20250113 | 115800 | 3134569800 | 22850 | 22850 | 22900 | 22850 | 129 |
| 454 | 20250113 | 115700 | 3131621800 | 22850 | 22850 | 22850 | 22850 | 229 |
| 455 | 20250113 | 115600 | 3126389150 | 22850 | 22850 | 22900 | 22850 | 788 |
| 456 | 20250113 | 115500 | 3108383300 | 22900 | 22900 | 22900 | 22900 | 82 |
| 457 | 20250113 | 115400 | 3106505500 | 22900 | 22850 | 22900 | 22850 | 237 |
| 458 | 20250113 | 115300 | 3101088400 | 22850 | 22900 | 22900 | 22850 | 84 |
| 459 | 20250113 | 115200 | 3099164950 | 22900 | 22900 | 22900 | 22850 | 269 |
| 460 | 20250113 | 115100 | 3093005850 | 22850 | 22900 | 22900 | 22850 | 438 |
| 461 | 20250113 | 115000 | 3082996900 | 22850 | 22850 | 22900 | 22850 | 23 |
| 462 | 20250113 | 114900 | 3082471200 | 22900 | 22850 | 22900 | 22850 | 33 |
| 463 | 20250113 | 114800 | 3081715650 | 22850 | 22850 | 22900 | 22850 | 152 |
| 464 | 20250113 | 114700 | 3078239950 | 22850 | 22850 | 22850 | 22850 | 386 |
| 465 | 20250113 | 114600 | 3069419850 | 22850 | 22900 | 22900 | 22850 | 100 |
| 466 | 20250113 | 114500 | 3067134800 | 22850 | 22850 | 22900 | 22850 | 363 |
| 467 | 20250113 | 114400 | 3058828350 | 22850 | 22800 | 22850 | 22800 | 64 |
| 468 | 20250113 | 114300 | 3057367700 | 22850 | 22850 | 22850 | 22850 | 648 |
| 469 | 20250113 | 114200 | 3042560900 | 22850 | 22850 | 22850 | 22850 | 29 |
| 470 | 20250113 | 114100 | 3041898250 | 22850 | 22900 | 22900 | 22800 | 2091 |
| 471 | 20250113 | 114000 | 2994116900 | 22900 | 22900 | 22900 | 22900 | 118 |
| 472 | 20250113 | 113900 | 2991414700 | 22900 | 22900 | 22900 | 22900 | 322 |
| 473 | 20250113 | 113800 | 2984040900 | 22900 | 22850 | 22900 | 22850 | 5 |
| 474 | 20250113 | 113700 | 2983926500 | 22850 | 22900 | 22900 | 22850 | 571 |
| 475 | 20250113 | 113600 | 2970875600 | 22900 | 22850 | 22900 | 22850 | 560 |
| 476 | 20250113 | 113500 | 2958076900 | 22900 | 22900 | 22900 | 22900 | 34 |
| 477 | 20250113 | 113400 | 2957298300 | 22900 | 22900 | 22900 | 22900 | 428 |
| 478 | 20250113 | 113300 | 2947497100 | 22900 | 22900 | 22900 | 22900 | 1383 |
| 479 | 20250113 | 113200 | 2915826400 | 22900 | 22900 | 22900 | 22900 | 22 |
| 480 | 20250113 | 113100 | 2915322600 | 22900 | 22900 | 22900 | 22900 | 42 |
| 481 | 20250113 | 113000 | 2914360800 | 22950 | 22950 | 22950 | 22950 | 373 |
| 482 | 20250113 | 112900 | 2905800450 | 22950 | 22950 | 22950 | 22950 | 35 |
| 483 | 20250113 | 112800 | 2904997200 | 22950 | 22950 | 22950 | 22950 | 728 |
| 484 | 20250113 | 112700 | 2888289600 | 22950 | 22950 | 22950 | 22950 | 2 |
| 485 | 20250113 | 112600 | 2888243700 | 22950 | 22950 | 22950 | 22950 | 4 |
| 486 | 20250113 | 112500 | 2888151900 | 22950 | 22950 | 22950 | 22900 | 201 |
| 487 | 20250113 | 112400 | 2883543950 | 22950 | 22950 | 22950 | 22900 | 17 |
| 488 | 20250113 | 112300 | 2883154300 | 22950 | 22950 | 22950 | 22950 | 23 |
| 489 | 20250113 | 112200 | 2882626450 | 22950 | 22950 | 22950 | 22900 | 331 |
| 490 | 20250113 | 112100 | 2875038700 | 22950 | 23000 | 23000 | 22950 | 62 |
| 491 | 20250113 | 112000 | 2873613400 | 22950 | 22950 | 22950 | 22950 | 20 |
| 492 | 20250113 | 111900 | 2873154400 | 22950 | 22950 | 22950 | 22900 | 31 |
| 493 | 20250113 | 111800 | 2872444150 | 22950 | 23000 | 23000 | 22950 | 128 |
| 494 | 20250113 | 111700 | 2869505650 | 23000 | 22950 | 23000 | 22900 | 59 |
| 495 | 20250113 | 111600 | 2868152550 | 22950 | 22950 | 22950 | 22950 | 20 |
| 496 | 20250113 | 111500 | 2867693550 | 22950 | 22900 | 22950 | 22900 | 70 |
| 497 | 20250113 | 111400 | 2866090450 | 22950 | 22950 | 22950 | 22900 | 262 |
| 498 | 20250113 | 111300 | 2860077600 | 22950 | 22950 | 23000 | 22950 | 3198 |
| 499 | 20250113 | 111200 | 2786682400 | 22950 | 23000 | 23000 | 22950 | 1100 |
| 500 | 20250113 | 111100 | 2761432400 | 23000 | 23000 | 23000 | 23000 | 427 |
| 501 | 20250113 | 111000 | 2751611400 | 23000 | 23050 | 23050 | 23000 | 1228 |
| 502 | 20250113 | 110900 | 2723362550 | 23000 | 23050 | 23050 | 23000 | 414 |
| 503 | 20250113 | 110800 | 2713822100 | 23050 | 23050 | 23050 | 23050 | 39 |
| 504 | 20250113 | 110700 | 2712923150 | 23050 | 23000 | 23050 | 23000 | 169 |
| 505 | 20250113 | 110600 | 2709036100 | 23000 | 22950 | 23000 | 22950 | 829 |
| 506 | 20250113 | 110500 | 2689969150 | 22950 | 22950 | 22950 | 22950 | 2 |
| 507 | 20250113 | 110400 | 2689923250 | 22900 | 22900 | 22900 | 22900 | 11 |
| 508 | 20250113 | 110300 | 2689671350 | 22900 | 22900 | 23000 | 22900 | 646 |
| 509 | 20250113 | 110200 | 2674841250 | 22900 | 22850 | 22900 | 22850 | 2029 |
| 510 | 20250113 | 110100 | 2628400900 | 22850 | 22850 | 22850 | 22850 | 223 |
| 511 | 20250113 | 110000 | 2623305350 | 22850 | 22850 | 22850 | 22800 | 769 |
| 512 | 20250113 | 105900 | 2605733900 | 22850 | 22900 | 22900 | 22850 | 166 |
| 513 | 20250113 | 105800 | 2601940550 | 22850 | 22900 | 22900 | 22850 | 68 |
| 514 | 20250113 | 105700 | 2600386150 | 22850 | 22850 | 22850 | 22850 | 241 |
| 515 | 20250113 | 105600 | 2594879300 | 22850 | 22900 | 22900 | 22850 | 26 |
| 516 | 20250113 | 105500 | 2594285100 | 22900 | 22900 | 22900 | 22900 | 45 |
| 517 | 20250113 | 105400 | 2593254600 | 22900 | 22850 | 22900 | 22850 | 280 |
| 518 | 20250113 | 105300 | 2586852600 | 22900 | 22900 | 22900 | 22850 | 574 |
| 519 | 20250113 | 105200 | 2573729650 | 22900 | 22900 | 22900 | 22850 | 262 |
| 520 | 20250113 | 105100 | 2567742350 | 22900 | 22850 | 22900 | 22850 | 109 |
| 521 | 20250113 | 105000 | 2565251400 | 22850 | 22900 | 22900 | 22850 | 63 |
| 522 | 20250113 | 104900 | 2563809300 | 22900 | 22900 | 22900 | 22900 | 117 |
| 523 | 20250113 | 104800 | 2561130000 | 22900 | 22850 | 22900 | 22850 | 435 |
| 524 | 20250113 | 104700 | 2551190050 | 22850 | 22900 | 22900 | 22850 | 185 |
| 525 | 20250113 | 104600 | 2546954800 | 22900 | 22850 | 22900 | 22850 | 778 |
| 526 | 20250113 | 104500 | 2529164550 | 22850 | 22800 | 22850 | 22800 | 855 |
| 527 | 20250113 | 104400 | 2509642500 | 22850 | 22850 | 22850 | 22800 | 60 |
| 528 | 20250113 | 104300 | 2508272550 | 22850 | 22850 | 22850 | 22850 | 258 |
| 529 | 20250113 | 104200 | 2502377250 | 22850 | 22800 | 22900 | 22800 | 188 |
| 530 | 20250113 | 104100 | 2498086500 | 22800 | 22850 | 22850 | 22800 | 695 |
| 531 | 20250113 | 104000 | 2482210400 | 22850 | 22800 | 22850 | 22800 | 278 |
| 532 | 20250113 | 103900 | 2475859450 | 22800 | 22800 | 22850 | 22800 | 1253 |
| 533 | 20250113 | 103800 | 2447281000 | 22800 | 22900 | 22900 | 22800 | 6527 |
| 534 | 20250113 | 103700 | 2297923250 | 22950 | 22900 | 22950 | 22900 | 146 |
| 535 | 20250113 | 103600 | 2294575500 | 22950 | 22950 | 22950 | 22950 | 107 |
| 536 | 20250113 | 103500 | 2292119850 | 22950 | 22900 | 22950 | 22900 | 17 |
| 537 | 20250113 | 103400 | 2291730200 | 22900 | 22900 | 22950 | 22900 | 1395 |
| 538 | 20250113 | 103300 | 2259734700 | 22900 | 22950 | 22950 | 22900 | 778 |
| 539 | 20250113 | 103200 | 2241880300 | 22950 | 22950 | 22950 | 22950 | 368 |
| 540 | 20250113 | 103100 | 2233434700 | 23000 | 23000 | 23000 | 23000 | 3 |
| 541 | 20250113 | 103000 | 2233365700 | 23000 | 22950 | 23000 | 22950 | 63 |
| 542 | 20250113 | 102900 | 2231919700 | 22950 | 22950 | 22950 | 22950 | 210 |
| 543 | 20250113 | 102800 | 2227100200 | 22950 | 23000 | 23000 | 22950 | 17 |
| 544 | 20250113 | 102700 | 2226709300 | 23000 | 23000 | 23050 | 23000 | 728 |
| 545 | 20250113 | 102600 | 2209963800 | 23050 | 23050 | 23050 | 23050 | 8 |
| 546 | 20250113 | 102500 | 2209779400 | 23050 | 23000 | 23050 | 23000 | 29 |
| 547 | 20250113 | 102400 | 2209111450 | 23000 | 23000 | 23000 | 23000 | 149 |
| 548 | 20250113 | 102300 | 2205684450 | 23000 | 23000 | 23000 | 23000 | 35 |
| 549 | 20250113 | 102200 | 2204879450 | 23000 | 23000 | 23000 | 22950 | 342 |
| 550 | 20250113 | 102100 | 2197014650 | 22950 | 22950 | 22950 | 22950 | 11 |
| 551 | 20250113 | 102000 | 2196762200 | 22900 | 22850 | 23000 | 22850 | 6446 |
| 552 | 20250113 | 101900 | 2048704550 | 22850 | 22900 | 22900 | 22850 | 1255 |
| 553 | 20250113 | 101800 | 2019968550 | 22900 | 22950 | 22950 | 22900 | 1745 |
| 554 | 20250113 | 101700 | 1979946050 | 22950 | 23000 | 23000 | 22950 | 220 |
| 555 | 20250113 | 101600 | 1974892150 | 22950 | 23000 | 23050 | 22950 | 958 |
| 556 | 20250113 | 101500 | 1952852100 | 23000 | 22950 | 23000 | 22950 | 555 |
| 557 | 20250113 | 101400 | 1940114700 | 22950 | 22950 | 22950 | 22900 | 766 |
| 558 | 20250113 | 101300 | 1922570150 | 22900 | 22950 | 22950 | 22900 | 270 |
| 559 | 20250113 | 101200 | 1916381100 | 22900 | 22900 | 22900 | 22900 | 369 |
| 560 | 20250113 | 101100 | 1907931000 | 22900 | 22950 | 22950 | 22900 | 245 |
| 561 | 20250113 | 101000 | 1902308950 | 22950 | 22900 | 22950 | 22900 | 322 |
| 562 | 20250113 | 100900 | 1894929800 | 22900 | 22950 | 22950 | 22900 | 285 |
| 563 | 20250113 | 100800 | 1888391750 | 22950 | 22900 | 22950 | 22900 | 252 |
| 564 | 20250113 | 100700 | 1882612850 | 22950 | 22900 | 22950 | 22900 | 627 |
| 565 | 20250113 | 100600 | 1868253250 | 22900 | 22900 | 22950 | 22900 | 344 |
| 566 | 20250113 | 100500 | 1860374400 | 22900 | 22900 | 22900 | 22900 | 296 |
| 567 | 20250113 | 100400 | 1853596000 | 22950 | 22950 | 22950 | 22900 | 188 |
| 568 | 20250113 | 100300 | 1849282450 | 22950 | 23000 | 23000 | 22950 | 2160 |
| 569 | 20250113 | 100200 | 1799709750 | 23000 | 22950 | 23000 | 22950 | 79 |
| 570 | 20250113 | 100100 | 1797895050 | 22950 | 22950 | 22950 | 22950 | 273 |
| 571 | 20250113 | 100000 | 1791629700 | 23000 | 22950 | 23000 | 22950 | 52 |
| 572 | 20250113 | 095900 | 1790435200 | 23000 | 22950 | 23000 | 22950 | 67 |
| 573 | 20250113 | 095800 | 1788895200 | 23000 | 22950 | 23000 | 22950 | 206 |
| 574 | 20250113 | 095700 | 1784167450 | 22950 | 23000 | 23000 | 22950 | 755 |
| 575 | 20250113 | 095600 | 1766809350 | 22950 | 22950 | 22950 | 22950 | 154 |
| 576 | 20250113 | 095500 | 1763275050 | 22950 | 22900 | 22950 | 22900 | 355 |
| 577 | 20250113 | 095400 | 1755127900 | 22900 | 22950 | 22950 | 22900 | 310 |
| 578 | 20250113 | 095300 | 1748028550 | 22950 | 22900 | 23000 | 22850 | 246 |
| 579 | 20250113 | 095200 | 1742389800 | 22900 | 22900 | 23000 | 22850 | 1168 |
| 580 | 20250113 | 095100 | 1715645600 | 22900 | 22950 | 23000 | 22850 | 8028 |
| 581 | 20250113 | 095000 | 1531728800 | 22950 | 23000 | 23000 | 22950 | 160 |
| 582 | 20250113 | 094900 | 1528053100 | 23000 | 23000 | 23000 | 23000 | 648 |
| 583 | 20250113 | 094800 | 1513149100 | 23050 | 23050 | 23050 | 23000 | 512 |
| 584 | 20250113 | 094700 | 1501370450 | 23050 | 23050 | 23050 | 23050 | 54 |
| 585 | 20250113 | 094600 | 1500125750 | 23000 | 23000 | 23050 | 23000 | 639 |
| 586 | 20250113 | 094500 | 1485428550 | 23000 | 23050 | 23050 | 23000 | 266 |
| 587 | 20250113 | 094400 | 1479310050 | 23000 | 23000 | 23100 | 23000 | 289 |
| 588 | 20250113 | 094300 | 1472656450 | 23000 | 23100 | 23100 | 23000 | 382 |
| 589 | 20250113 | 094200 | 1463857150 | 23100 | 23000 | 23100 | 22950 | 1909 |
| 590 | 20250113 | 094100 | 1419929100 | 23000 | 22950 | 23000 | 22950 | 130 |
| 591 | 20250113 | 094000 | 1416943100 | 23000 | 23000 | 23000 | 22950 | 455 |
| 592 | 20250113 | 093900 | 1406483300 | 23000 | 22950 | 23000 | 22950 | 134 |
| 593 | 20250113 | 093800 | 1403407300 | 22950 | 23050 | 23050 | 22950 | 728 |
| 594 | 20250113 | 093700 | 1386659050 | 23000 | 23050 | 23050 | 23000 | 304 |
| 595 | 20250113 | 093600 | 1379660000 | 23050 | 23000 | 23050 | 23000 | 387 |
| 596 | 20250113 | 093500 | 1370757200 | 23050 | 23050 | 23050 | 23000 | 63 |
| 597 | 20250113 | 093400 | 1369305450 | 23000 | 23000 | 23000 | 23000 | 558 |
| 598 | 20250113 | 093300 | 1356471450 | 23000 | 23050 | 23050 | 23000 | 663 |
| 599 | 20250113 | 093200 | 1341206300 | 23050 | 23100 | 23100 | 23000 | 140 |
| 600 | 20250113 | 093100 | 1337977500 | 23000 | 22950 | 23100 | 22950 | 1077 |
| 601 | 20250113 | 093000 | 1313206350 | 23000 | 23000 | 23050 | 23000 | 1171 |
| 602 | 20250113 | 092900 | 1286269300 | 23000 | 23100 | 23100 | 23000 | 261 |
| 603 | 20250113 | 092800 | 1280264900 | 23000 | 23100 | 23100 | 23000 | 360 |
| 604 | 20250113 | 092700 | 1271963850 | 23150 | 23050 | 23150 | 22950 | 292 |
| 605 | 20250113 | 092600 | 1265255550 | 22950 | 23050 | 23050 | 22900 | 4800 |
| 606 | 20250113 | 092500 | 1155075950 | 23050 | 23150 | 23150 | 23000 | 9389 |
| 607 | 20250113 | 092400 | 938197900 | 23150 | 23200 | 23200 | 23150 | 740 |
| 608 | 20250113 | 092300 | 921051150 | 23200 | 23200 | 23250 | 23200 | 358 |
| 609 | 20250113 | 092200 | 912744750 | 23200 | 23200 | 23200 | 23150 | 260 |
| 610 | 20250113 | 092100 | 906717800 | 23200 | 23150 | 23200 | 23150 | 276 |
| 611 | 20250113 | 092000 | 900326100 | 23150 | 23150 | 23250 | 23100 | 2102 |
| 612 | 20250113 | 091900 | 851715500 | 23150 | 23200 | 23250 | 23150 | 1594 |
| 613 | 20250113 | 091800 | 814803450 | 23150 | 23100 | 23250 | 23100 | 1895 |
| 614 | 20250113 | 091700 | 770989200 | 23100 | 23200 | 23200 | 23100 | 5833 |
| 615 | 20250113 | 091600 | 635993250 | 23200 | 23350 | 23350 | 23200 | 930 |
| 616 | 20250113 | 091500 | 614367050 | 23350 | 23350 | 23400 | 23300 | 1626 |
| 617 | 20250113 | 091400 | 576436100 | 23350 | 23400 | 23400 | 23300 | 1195 |
| 618 | 20250113 | 091300 | 548531050 | 23400 | 23500 | 23500 | 23350 | 903 |
| 619 | 20250113 | 091200 | 527373700 | 23450 | 23350 | 23500 | 23350 | 1583 |
| 620 | 20250113 | 091100 | 490268750 | 23350 | 23400 | 23500 | 23350 | 3132 |
| 621 | 20250113 | 091000 | 416808200 | 23400 | 23350 | 23400 | 23300 | 1191 |
| 622 | 20250113 | 090900 | 388981350 | 23350 | 23300 | 23350 | 23300 | 878 |
| 623 | 20250113 | 090800 | 368507300 | 23300 | 23350 | 23350 | 23250 | 747 |
| 624 | 20250113 | 090700 | 351097850 | 23350 | 23250 | 23350 | 23250 | 652 |
| 625 | 20250113 | 090600 | 335916850 | 23300 | 23250 | 23300 | 23200 | 971 |
| 626 | 20250113 | 090500 | 313348750 | 23250 | 23100 | 23250 | 23100 | 908 |
| 627 | 20250113 | 090400 | 292289250 | 23100 | 23100 | 23200 | 23100 | 1297 |
| 628 | 20250113 | 090300 | 262304200 | 23100 | 23250 | 23250 | 23100 | 2914 |
| 629 | 20250113 | 090200 | 194745750 | 23250 | 23150 | 23300 | 23150 | 2825 |
| 630 | 20250113 | 090100 | 129209150 | 23100 | 22950 | 23100 | 22900 | 1912 |
| 631 | 20250113 | 090000 | 85350150 | 22950 | 23000 | 23100 | 22900 | 3696 |