30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 183400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 3614 |
| 3 | 20250117 | 183300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20250117 | 183200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20250117 | 183100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20250117 | 183000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20250117 | 182900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20250117 | 182800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20250117 | 182700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20250117 | 182600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20250117 | 182500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20250117 | 182400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20250117 | 182300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20250117 | 182200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20250117 | 182100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20250117 | 182000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20250117 | 181900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20250117 | 181800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20250117 | 181700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20250117 | 181600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20250117 | 181500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20250117 | 181400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20250117 | 181300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20250117 | 181200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20250117 | 181100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20250117 | 181000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20250117 | 180900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20250117 | 180800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20250117 | 180700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20250117 | 180600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20250117 | 180500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20250117 | 180400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 3614 |
| 33 | 20250117 | 180300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20250117 | 180200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20250117 | 180100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20250117 | 180000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20250117 | 175900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20250117 | 175800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20250117 | 175700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20250117 | 175600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20250117 | 175500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20250117 | 175400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20250117 | 175300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20250117 | 175200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20250117 | 175100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20250117 | 175000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20250117 | 174900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20250117 | 174800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20250117 | 174700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20250117 | 174600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20250117 | 174500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20250117 | 174400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20250117 | 174300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20250117 | 174200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20250117 | 174100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20250117 | 174000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20250117 | 173900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20250117 | 173800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20250117 | 173700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20250117 | 173600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20250117 | 173500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20250117 | 173400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 3614 |
| 63 | 20250117 | 173300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20250117 | 173200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20250117 | 173100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20250117 | 173000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20250117 | 172900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20250117 | 172800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20250117 | 172700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20250117 | 172600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20250117 | 172500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20250117 | 172400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20250117 | 172300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20250117 | 172200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20250117 | 172100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20250117 | 172000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20250117 | 171900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20250117 | 171800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20250117 | 171700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20250117 | 171600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20250117 | 171500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20250117 | 171400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20250117 | 171300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20250117 | 171200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20250117 | 171100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20250117 | 171000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20250117 | 170900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20250117 | 170800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20250117 | 170700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20250117 | 170600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20250117 | 170500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20250117 | 170400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 3614 |
| 93 | 20250117 | 170300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20250117 | 170200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20250117 | 170100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20250117 | 170000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20250117 | 165900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20250117 | 165800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20250117 | 165700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20250117 | 165600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20250117 | 165500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20250117 | 165400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20250117 | 165300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20250117 | 165200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20250117 | 165100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20250117 | 165000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20250117 | 164900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20250117 | 164800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20250117 | 164700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20250117 | 164600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20250117 | 164500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20250117 | 164400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20250117 | 164300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20250117 | 164200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20250117 | 164100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20250117 | 164000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20250117 | 163900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20250117 | 163800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20250117 | 163700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20250117 | 163600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20250117 | 163500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20250117 | 163400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 3614 |
| 123 | 20250117 | 163300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20250117 | 163200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20250117 | 163100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20250117 | 163000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20250117 | 162900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20250117 | 162800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20250117 | 162700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20250117 | 162600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20250117 | 162500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20250117 | 162400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20250117 | 162300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20250117 | 162200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20250117 | 162100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20250117 | 162000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20250117 | 161900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20250117 | 161800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20250117 | 161700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20250117 | 161600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20250117 | 161500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20250117 | 161400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20250117 | 161300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20250117 | 161200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20250117 | 161100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20250117 | 161000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20250117 | 160900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20250117 | 160800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20250117 | 160700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20250117 | 160600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20250117 | 160500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20250117 | 160400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 3614 |
| 153 | 20250117 | 160300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20250117 | 160200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20250117 | 160100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20250117 | 160000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20250117 | 155900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20250117 | 155800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20250117 | 155700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20250117 | 155600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20250117 | 155500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20250117 | 155400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20250117 | 155300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20250117 | 155200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20250117 | 155100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20250117 | 155000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20250117 | 154900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20250117 | 154800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20250117 | 154700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20250117 | 154600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20250117 | 154500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20250117 | 154400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20250117 | 154300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20250117 | 154200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20250117 | 154100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20250117 | 154000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20250117 | 153900 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20250117 | 153800 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20250117 | 153700 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20250117 | 153600 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20250117 | 153500 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20250117 | 153400 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 3614 |
| 183 | 20250117 | 153300 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20250117 | 153200 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20250117 | 153100 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20250117 | 153000 | 3603559200 | 49950 | 49950 | 49950 | 49950 | 3614 |
| 187 | 20250117 | 152900 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 188 | 20250117 | 152800 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 189 | 20250117 | 152700 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 190 | 20250117 | 152600 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 191 | 20250117 | 152500 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 192 | 20250117 | 152400 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 193 | 20250117 | 152300 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 194 | 20250117 | 152200 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 195 | 20250117 | 152100 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 196 | 20250117 | 152000 | 3423039900 | 49850 | 49850 | 49850 | 49850 | 0 |
| 197 | 20250117 | 151900 | 3423039900 | 49850 | 49850 | 49950 | 49800 | 4072 |
| 198 | 20250117 | 151800 | 3219971500 | 49800 | 49800 | 49800 | 49750 | 559 |
| 199 | 20250117 | 151700 | 3192134300 | 49800 | 49800 | 49800 | 49750 | 895 |
| 200 | 20250117 | 151600 | 3147607700 | 49750 | 49700 | 49750 | 49650 | 9272 |
| 201 | 20250117 | 151500 | 2686815950 | 49700 | 49750 | 49800 | 49700 | 918 |
| 202 | 20250117 | 151400 | 2641145600 | 49750 | 49750 | 49750 | 49750 | 3322 |
| 203 | 20250117 | 151300 | 2475876100 | 49750 | 49750 | 49800 | 49750 | 76 |
| 204 | 20250117 | 151200 | 2472091750 | 49800 | 49750 | 49800 | 49750 | 143 |
| 205 | 20250117 | 151100 | 2464975550 | 49750 | 49800 | 49800 | 49750 | 96 |
| 206 | 20250117 | 151000 | 2460196200 | 49800 | 49800 | 49800 | 49800 | 15 |
| 207 | 20250117 | 150900 | 2459449200 | 49800 | 49800 | 49800 | 49750 | 157 |
| 208 | 20250117 | 150800 | 2451636350 | 49800 | 49800 | 49800 | 49800 | 54 |
| 209 | 20250117 | 150700 | 2448947150 | 49800 | 49800 | 49800 | 49800 | 13 |
| 210 | 20250117 | 150600 | 2448299750 | 49750 | 49800 | 49800 | 49750 | 440 |
| 211 | 20250117 | 150500 | 2426397750 | 49750 | 49750 | 49800 | 49750 | 441 |
| 212 | 20250117 | 150400 | 2404446250 | 49800 | 49750 | 49800 | 49750 | 58 |
| 213 | 20250117 | 150300 | 2401558300 | 49750 | 49750 | 49800 | 49750 | 49 |
| 214 | 20250117 | 150200 | 2399118400 | 49750 | 49800 | 49800 | 49750 | 8 |
| 215 | 20250117 | 150100 | 2398720200 | 49800 | 49800 | 49800 | 49750 | 48 |
| 216 | 20250117 | 150000 | 2396330100 | 49750 | 49800 | 49800 | 49750 | 18 |
| 217 | 20250117 | 145900 | 2395433900 | 49750 | 49750 | 49800 | 49750 | 17 |
| 218 | 20250117 | 145800 | 2394587650 | 49750 | 49750 | 49800 | 49750 | 41 |
| 219 | 20250117 | 145700 | 2392547350 | 49750 | 49800 | 49800 | 49750 | 33 |
| 220 | 20250117 | 145600 | 2390904150 | 49750 | 49800 | 49800 | 49750 | 317 |
| 221 | 20250117 | 145500 | 2375132900 | 49800 | 49750 | 49800 | 49750 | 16 |
| 222 | 20250117 | 145400 | 2374336200 | 49750 | 49800 | 49800 | 49750 | 21 |
| 223 | 20250117 | 145300 | 2373290450 | 49800 | 49800 | 49800 | 49800 | 40 |
| 224 | 20250117 | 145200 | 2371298450 | 49800 | 49800 | 49800 | 49750 | 20 |
| 225 | 20250117 | 145100 | 2370302500 | 49800 | 49800 | 49800 | 49800 | 487 |
| 226 | 20250117 | 145000 | 2346049900 | 49800 | 49800 | 49800 | 49750 | 1175 |
| 227 | 20250117 | 144900 | 2287539950 | 49800 | 49800 | 49800 | 49800 | 119 |
| 228 | 20250117 | 144800 | 2281613750 | 49800 | 49800 | 49800 | 49800 | 87 |
| 229 | 20250117 | 144700 | 2277281150 | 49800 | 49800 | 49800 | 49750 | 96 |
| 230 | 20250117 | 144600 | 2272500400 | 49800 | 49800 | 49800 | 49750 | 1216 |
| 231 | 20250117 | 144500 | 2211994850 | 49800 | 49800 | 49800 | 49750 | 154 |
| 232 | 20250117 | 144400 | 2204325700 | 49800 | 49800 | 49800 | 49800 | 213 |
| 233 | 20250117 | 144300 | 2193718300 | 49800 | 49800 | 49800 | 49750 | 88 |
| 234 | 20250117 | 144200 | 2189335950 | 49800 | 49800 | 49800 | 49800 | 156 |
| 235 | 20250117 | 144100 | 2181567150 | 49800 | 49800 | 49800 | 49750 | 88 |
| 236 | 20250117 | 144000 | 2177184800 | 49800 | 49800 | 49800 | 49800 | 397 |
| 237 | 20250117 | 143900 | 2157414200 | 49800 | 49800 | 49800 | 49800 | 372 |
| 238 | 20250117 | 143800 | 2138888600 | 49750 | 49800 | 49800 | 49750 | 528 |
| 239 | 20250117 | 143700 | 2112594250 | 49800 | 49800 | 49800 | 49800 | 275 |
| 240 | 20250117 | 143600 | 2098899250 | 49800 | 49800 | 49800 | 49750 | 213 |
| 241 | 20250117 | 143500 | 2088291900 | 49800 | 49800 | 49800 | 49800 | 126 |
| 242 | 20250117 | 143400 | 2082017100 | 49800 | 49800 | 49800 | 49750 | 786 |
| 243 | 20250117 | 143300 | 2042874350 | 49750 | 49800 | 49800 | 49750 | 354 |
| 244 | 20250117 | 143200 | 2025256300 | 49800 | 49800 | 49800 | 49750 | 167 |
| 245 | 20250117 | 143100 | 2016939750 | 49800 | 49800 | 49800 | 49800 | 146 |
| 246 | 20250117 | 143000 | 2009668950 | 49800 | 49800 | 49800 | 49750 | 205 |
| 247 | 20250117 | 142900 | 1999460000 | 49800 | 49800 | 49800 | 49800 | 0 |
| 248 | 20250117 | 142800 | 1999460000 | 49800 | 49800 | 49800 | 49800 | 357 |
| 249 | 20250117 | 142700 | 1981681400 | 49800 | 49800 | 49800 | 49750 | 731 |
| 250 | 20250117 | 142600 | 1945277650 | 49800 | 49800 | 49800 | 49800 | 460 |
| 251 | 20250117 | 142500 | 1922369650 | 49750 | 49800 | 49800 | 49750 | 422 |
| 252 | 20250117 | 142400 | 1901354100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 253 | 20250117 | 142300 | 1901354100 | 49750 | 49800 | 49800 | 49750 | 30 |
| 254 | 20250117 | 142200 | 1899860300 | 49800 | 49800 | 49800 | 49800 | 22 |
| 255 | 20250117 | 142100 | 1898764700 | 49800 | 49750 | 49800 | 49750 | 20 |
| 256 | 20250117 | 142000 | 1897768750 | 49800 | 49750 | 49800 | 49750 | 310 |
| 257 | 20250117 | 141900 | 1882345750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 258 | 20250117 | 141800 | 1882345750 | 49750 | 49800 | 49800 | 49750 | 215 |
| 259 | 20250117 | 141700 | 1871638800 | 49800 | 49800 | 49800 | 49800 | 526 |
| 260 | 20250117 | 141600 | 1845444000 | 49800 | 49800 | 49800 | 49750 | 1451 |
| 261 | 20250117 | 141500 | 1773184250 | 49750 | 49750 | 49800 | 49750 | 16 |
| 262 | 20250117 | 141400 | 1772387750 | 49750 | 49750 | 49750 | 49750 | 888 |
| 263 | 20250117 | 141300 | 1728209750 | 49750 | 49750 | 49800 | 49750 | 18 |
| 264 | 20250117 | 141200 | 1727313750 | 49750 | 49750 | 49800 | 49750 | 159 |
| 265 | 20250117 | 141100 | 1719403300 | 49750 | 49750 | 49800 | 49750 | 24 |
| 266 | 20250117 | 141000 | 1718208300 | 49750 | 49750 | 49750 | 49750 | 345 |
| 267 | 20250117 | 140900 | 1701044550 | 49750 | 49750 | 49750 | 49750 | 504 |
| 268 | 20250117 | 140800 | 1675970550 | 49800 | 49750 | 49800 | 49750 | 14 |
| 269 | 20250117 | 140700 | 1675273550 | 49750 | 49750 | 49800 | 49750 | 536 |
| 270 | 20250117 | 140600 | 1648606000 | 49800 | 49800 | 49800 | 49750 | 51 |
| 271 | 20250117 | 140500 | 1646066300 | 49800 | 49800 | 49850 | 49800 | 313 |
| 272 | 20250117 | 140400 | 1630478350 | 49850 | 49850 | 49850 | 49850 | 10 |
| 273 | 20250117 | 140300 | 1629979850 | 49800 | 49800 | 49800 | 49800 | 4 |
| 274 | 20250117 | 140200 | 1629780650 | 49850 | 49850 | 49850 | 49850 | 31 |
| 275 | 20250117 | 140100 | 1628235300 | 49850 | 49800 | 49850 | 49800 | 75 |
| 276 | 20250117 | 140000 | 1624499800 | 49800 | 49800 | 49800 | 49800 | 15 |
| 277 | 20250117 | 135900 | 1623752800 | 49850 | 49800 | 49850 | 49800 | 85 |
| 278 | 20250117 | 135800 | 1619519300 | 49800 | 49800 | 49800 | 49800 | 16 |
| 279 | 20250117 | 135700 | 1618722500 | 49850 | 49750 | 49850 | 49750 | 149 |
| 280 | 20250117 | 135600 | 1611306900 | 49750 | 49750 | 49750 | 49750 | 16 |
| 281 | 20250117 | 135500 | 1610510900 | 49750 | 49750 | 49750 | 49750 | 15 |
| 282 | 20250117 | 135400 | 1609764650 | 49800 | 49750 | 49850 | 49750 | 27 |
| 283 | 20250117 | 135300 | 1608420800 | 49750 | 49800 | 49800 | 49750 | 685 |
| 284 | 20250117 | 135200 | 1574308150 | 49800 | 49800 | 49850 | 49800 | 30 |
| 285 | 20250117 | 135100 | 1572813650 | 49800 | 49800 | 49800 | 49800 | 19 |
| 286 | 20250117 | 135000 | 1571867450 | 49800 | 49800 | 49850 | 49800 | 49 |
| 287 | 20250117 | 134900 | 1569425800 | 49850 | 49800 | 49850 | 49800 | 27 |
| 288 | 20250117 | 134800 | 1568080700 | 49800 | 49800 | 49800 | 49800 | 5 |
| 289 | 20250117 | 134700 | 1567831700 | 49800 | 49800 | 49850 | 49800 | 34 |
| 290 | 20250117 | 134600 | 1566137800 | 49800 | 49800 | 49850 | 49800 | 48 |
| 291 | 20250117 | 134500 | 1563745900 | 49800 | 49850 | 49850 | 49800 | 28 |
| 292 | 20250117 | 134400 | 1562351000 | 49800 | 49800 | 49800 | 49800 | 17 |
| 293 | 20250117 | 134300 | 1561504400 | 49800 | 49800 | 49800 | 49800 | 19 |
| 294 | 20250117 | 134200 | 1560558200 | 49800 | 49850 | 49850 | 49800 | 70 |
| 295 | 20250117 | 134100 | 1557069450 | 49800 | 49800 | 49800 | 49800 | 16 |
| 296 | 20250117 | 134000 | 1556272650 | 49800 | 49850 | 49850 | 49800 | 25 |
| 297 | 20250117 | 133900 | 1555027150 | 49800 | 49800 | 49800 | 49800 | 14 |
| 298 | 20250117 | 133800 | 1554329950 | 49800 | 49800 | 49850 | 49800 | 1396 |
| 299 | 20250117 | 133700 | 1484809000 | 49750 | 49800 | 49800 | 49750 | 638 |
| 300 | 20250117 | 133600 | 1453037350 | 49800 | 49800 | 49850 | 49800 | 54 |
| 301 | 20250117 | 133500 | 1450346500 | 49800 | 49850 | 49850 | 49800 | 25 |
| 302 | 20250117 | 133400 | 1449101000 | 49800 | 49800 | 49850 | 49800 | 63 |
| 303 | 20250117 | 133300 | 1445963050 | 49750 | 49800 | 49800 | 49750 | 26 |
| 304 | 20250117 | 133200 | 1444669000 | 49750 | 49750 | 49750 | 49750 | 18 |
| 305 | 20250117 | 133100 | 1443773500 | 49750 | 49850 | 49850 | 49750 | 20 |
| 306 | 20250117 | 133000 | 1442778200 | 49850 | 49800 | 49850 | 49750 | 97 |
| 307 | 20250117 | 132900 | 1437947950 | 49800 | 49800 | 49850 | 49800 | 30 |
| 308 | 20250117 | 132800 | 1436453400 | 49800 | 49800 | 49850 | 49800 | 32 |
| 309 | 20250117 | 132700 | 1434859250 | 49800 | 49800 | 49800 | 49800 | 20 |
| 310 | 20250117 | 132600 | 1433863250 | 49800 | 49850 | 49850 | 49800 | 77 |
| 311 | 20250117 | 132500 | 1430028150 | 49800 | 49800 | 49800 | 49800 | 19 |
| 312 | 20250117 | 132400 | 1429081950 | 49800 | 49800 | 49800 | 49800 | 19 |
| 313 | 20250117 | 132300 | 1428135750 | 49800 | 49800 | 49850 | 49800 | 58 |
| 314 | 20250117 | 132200 | 1425245400 | 49800 | 49850 | 49850 | 49800 | 39 |
| 315 | 20250117 | 132100 | 1423302100 | 49850 | 49800 | 49850 | 49800 | 37 |
| 316 | 20250117 | 132000 | 1421458450 | 49800 | 49800 | 49800 | 49800 | 15 |
| 317 | 20250117 | 131900 | 1420711450 | 49800 | 49850 | 49850 | 49800 | 24 |
| 318 | 20250117 | 131800 | 1419515750 | 49800 | 49800 | 49850 | 49800 | 24 |
| 319 | 20250117 | 131700 | 1418320400 | 49750 | 49800 | 49800 | 49750 | 17 |
| 320 | 20250117 | 131600 | 1417474550 | 49800 | 49800 | 49800 | 49800 | 336 |
| 321 | 20250117 | 131500 | 1400741750 | 49800 | 49800 | 49800 | 49800 | 53 |
| 322 | 20250117 | 131400 | 1398102350 | 49800 | 49800 | 49850 | 49800 | 62 |
| 323 | 20250117 | 131300 | 1395012550 | 49800 | 49800 | 49800 | 49800 | 27 |
| 324 | 20250117 | 131200 | 1393667950 | 49800 | 49850 | 49850 | 49800 | 32 |
| 325 | 20250117 | 131100 | 1392073850 | 49800 | 49800 | 49800 | 49800 | 203 |
| 326 | 20250117 | 131000 | 1381964450 | 49800 | 49850 | 49850 | 49800 | 45 |
| 327 | 20250117 | 130900 | 1379722050 | 49800 | 49800 | 49850 | 49800 | 30 |
| 328 | 20250117 | 130800 | 1378227550 | 49800 | 49800 | 49800 | 49800 | 17 |
| 329 | 20250117 | 130700 | 1377380950 | 49800 | 49800 | 49850 | 49800 | 109 |
| 330 | 20250117 | 130600 | 1371952250 | 49800 | 49800 | 49800 | 49800 | 15 |
| 331 | 20250117 | 130500 | 1371205250 | 49800 | 49850 | 49850 | 49800 | 29 |
| 332 | 20250117 | 130400 | 1369760350 | 49850 | 49850 | 49850 | 49800 | 27 |
| 333 | 20250117 | 130300 | 1368415150 | 49800 | 49850 | 49850 | 49800 | 444 |
| 334 | 20250117 | 130200 | 1346282500 | 49850 | 49900 | 49900 | 49850 | 25 |
| 335 | 20250117 | 130100 | 1345035750 | 49850 | 49850 | 49850 | 49850 | 16 |
| 336 | 20250117 | 130000 | 1344238150 | 49850 | 49900 | 49900 | 49850 | 26 |
| 337 | 20250117 | 125900 | 1342941500 | 49850 | 49850 | 49850 | 49850 | 15 |
| 338 | 20250117 | 125800 | 1342193750 | 49850 | 49850 | 49850 | 49850 | 15 |
| 339 | 20250117 | 125700 | 1341446000 | 49850 | 49900 | 49900 | 49850 | 25 |
| 340 | 20250117 | 125600 | 1340199250 | 49850 | 49850 | 49900 | 49850 | 93 |
| 341 | 20250117 | 125500 | 1335562650 | 49800 | 49850 | 49900 | 49800 | 25 |
| 342 | 20250117 | 125400 | 1334316900 | 49800 | 49800 | 49800 | 49800 | 16 |
| 343 | 20250117 | 125300 | 1333520100 | 49850 | 49850 | 49850 | 49850 | 50 |
| 344 | 20250117 | 125200 | 1331027600 | 49800 | 49800 | 49800 | 49800 | 16 |
| 345 | 20250117 | 125100 | 1330230800 | 49800 | 49800 | 49800 | 49800 | 114 |
| 346 | 20250117 | 125000 | 1324553600 | 49800 | 49850 | 49850 | 49800 | 25 |
| 347 | 20250117 | 124900 | 1323308100 | 49800 | 49800 | 49800 | 49800 | 16 |
| 348 | 20250117 | 124800 | 1322511300 | 49800 | 49800 | 49850 | 49800 | 155 |
| 349 | 20250117 | 124700 | 1314791800 | 49800 | 49800 | 49800 | 49800 | 1016 |
| 350 | 20250117 | 124600 | 1264195000 | 49850 | 49900 | 49900 | 49850 | 44 |
| 351 | 20250117 | 124500 | 1262001100 | 49850 | 49850 | 49850 | 49850 | 518 |
| 352 | 20250117 | 124400 | 1236178800 | 49850 | 49900 | 49900 | 49850 | 205 |
| 353 | 20250117 | 124300 | 1225950150 | 49900 | 49900 | 49950 | 49900 | 30 |
| 354 | 20250117 | 124200 | 1224452650 | 49900 | 49900 | 49900 | 49900 | 17 |
| 355 | 20250117 | 124100 | 1223604350 | 49900 | 49900 | 49950 | 49900 | 39 |
| 356 | 20250117 | 124000 | 1221657200 | 49900 | 49850 | 49950 | 49850 | 128 |
| 357 | 20250117 | 123900 | 1215273350 | 49850 | 49900 | 49900 | 49850 | 395 |
| 358 | 20250117 | 123800 | 1195563700 | 49950 | 49950 | 49950 | 49900 | 90 |
| 359 | 20250117 | 123700 | 1191069050 | 49900 | 49900 | 49900 | 49900 | 17 |
| 360 | 20250117 | 123600 | 1190220750 | 49900 | 49900 | 49950 | 49900 | 30 |
| 361 | 20250117 | 123500 | 1188723250 | 49900 | 49900 | 49900 | 49900 | 20 |
| 362 | 20250117 | 123400 | 1187725250 | 49900 | 49950 | 49950 | 49900 | 29 |
| 363 | 20250117 | 123300 | 1186277650 | 49900 | 49950 | 49950 | 49900 | 63 |
| 364 | 20250117 | 123200 | 1183131750 | 49900 | 49900 | 49900 | 49900 | 18 |
| 365 | 20250117 | 123100 | 1182233550 | 49900 | 49900 | 49950 | 49900 | 26 |
| 366 | 20250117 | 123000 | 1180935650 | 49900 | 49950 | 49950 | 49900 | 33 |
| 367 | 20250117 | 122900 | 1179288250 | 49900 | 49900 | 49950 | 49900 | 31 |
| 368 | 20250117 | 122800 | 1177740850 | 49900 | 49900 | 49900 | 49900 | 17 |
| 369 | 20250117 | 122700 | 1176892550 | 49900 | 49900 | 49950 | 49900 | 105 |
| 370 | 20250117 | 122600 | 1171650900 | 49900 | 49900 | 49900 | 49900 | 17 |
| 371 | 20250117 | 122500 | 1170802600 | 49900 | 49900 | 49900 | 49900 | 18 |
| 372 | 20250117 | 122400 | 1169904400 | 49900 | 49900 | 49950 | 49900 | 28 |
| 373 | 20250117 | 122300 | 1168506700 | 49900 | 49900 | 49950 | 49900 | 23 |
| 374 | 20250117 | 122200 | 1167358850 | 49900 | 49900 | 49950 | 49900 | 27 |
| 375 | 20250117 | 122100 | 1166011050 | 49950 | 49900 | 49950 | 49900 | 53 |
| 376 | 20250117 | 122000 | 1163364600 | 49950 | 49900 | 49950 | 49900 | 28 |
| 377 | 20250117 | 121900 | 1161966850 | 49950 | 49900 | 49950 | 49900 | 43 |
| 378 | 20250117 | 121800 | 1159819950 | 49900 | 49900 | 49900 | 49900 | 19 |
| 379 | 20250117 | 121700 | 1158871850 | 49900 | 49900 | 49950 | 49900 | 26 |
| 380 | 20250117 | 121600 | 1157573950 | 49900 | 49900 | 49950 | 49900 | 46 |
| 381 | 20250117 | 121500 | 1155277050 | 49900 | 49950 | 49950 | 49900 | 28 |
| 382 | 20250117 | 121400 | 1153879200 | 49900 | 49900 | 49950 | 49900 | 60 |
| 383 | 20250117 | 121300 | 1150884500 | 49900 | 49900 | 49900 | 49900 | 15 |
| 384 | 20250117 | 121200 | 1150136000 | 49950 | 49900 | 49950 | 49900 | 37 |
| 385 | 20250117 | 121100 | 1148288650 | 49900 | 49950 | 49950 | 49900 | 47 |
| 386 | 20250117 | 121000 | 1145941750 | 49900 | 49950 | 49950 | 49900 | 26 |
| 387 | 20250117 | 120900 | 1144643800 | 49900 | 49900 | 49950 | 49900 | 27 |
| 388 | 20250117 | 120800 | 1143295950 | 49900 | 49950 | 49950 | 49900 | 146 |
| 389 | 20250117 | 120700 | 1136004000 | 49900 | 49950 | 49950 | 49900 | 40 |
| 390 | 20250117 | 120600 | 1134006800 | 49900 | 49950 | 49950 | 49900 | 161 |
| 391 | 20250117 | 120500 | 1125972350 | 49900 | 49900 | 49950 | 49900 | 136 |
| 392 | 20250117 | 120400 | 1119183950 | 49900 | 49950 | 49950 | 49900 | 17 |
| 393 | 20250117 | 120300 | 1118335500 | 49900 | 49900 | 49950 | 49900 | 51 |
| 394 | 20250117 | 120200 | 1115788850 | 49950 | 49900 | 49950 | 49900 | 51 |
| 395 | 20250117 | 120100 | 1113242300 | 49900 | 49900 | 49950 | 49900 | 29 |
| 396 | 20250117 | 120000 | 1111794550 | 49900 | 49900 | 49900 | 49900 | 367 |
| 397 | 20250117 | 115900 | 1093481250 | 49850 | 49850 | 49900 | 49850 | 562 |
| 398 | 20250117 | 115800 | 1065438450 | 49850 | 49900 | 49900 | 49850 | 26 |
| 399 | 20250117 | 115700 | 1064141850 | 49850 | 49850 | 49850 | 49850 | 14 |
| 400 | 20250117 | 115600 | 1063443950 | 49900 | 49900 | 49900 | 49850 | 39 |
| 401 | 20250117 | 115500 | 1061498650 | 49850 | 49850 | 49900 | 49850 | 183 |
| 402 | 20250117 | 115400 | 1052367800 | 49850 | 49850 | 49900 | 49850 | 207 |
| 403 | 20250117 | 115300 | 1042039300 | 49900 | 49900 | 49900 | 49850 | 33 |
| 404 | 20250117 | 115200 | 1040393400 | 49850 | 49850 | 49900 | 49850 | 20 |
| 405 | 20250117 | 115100 | 1039396250 | 49850 | 49900 | 49900 | 49850 | 26 |
| 406 | 20250117 | 115000 | 1038099650 | 49850 | 49850 | 49850 | 49850 | 15 |
| 407 | 20250117 | 114900 | 1037351900 | 49850 | 49900 | 49900 | 49850 | 326 |
| 408 | 20250117 | 114800 | 1021085300 | 49850 | 49850 | 49850 | 49800 | 621 |
| 409 | 20250117 | 114700 | 990129200 | 49800 | 49800 | 49850 | 49800 | 29 |
| 410 | 20250117 | 114600 | 988684450 | 49850 | 49800 | 49850 | 49800 | 25 |
| 411 | 20250117 | 114500 | 987438950 | 49800 | 49800 | 49800 | 49800 | 16 |
| 412 | 20250117 | 114400 | 986642150 | 49800 | 49850 | 49850 | 49800 | 126 |
| 413 | 20250117 | 114300 | 980361850 | 49850 | 49850 | 49850 | 49800 | 1284 |
| 414 | 20250117 | 114200 | 916355200 | 49850 | 49850 | 49900 | 49850 | 21 |
| 415 | 20250117 | 114100 | 915307850 | 49900 | 49750 | 49900 | 49750 | 65 |
| 416 | 20250117 | 114000 | 912071250 | 49750 | 49750 | 49750 | 49750 | 19 |
| 417 | 20250117 | 113900 | 911126000 | 49800 | 49800 | 49800 | 49800 | 10 |
| 418 | 20250117 | 113800 | 910628000 | 49750 | 49800 | 49800 | 49750 | 518 |
| 419 | 20250117 | 113700 | 884849300 | 49800 | 49850 | 49850 | 49800 | 26 |
| 420 | 20250117 | 113600 | 883554000 | 49800 | 49800 | 49800 | 49800 | 25 |
| 421 | 20250117 | 113500 | 882309000 | 49800 | 49850 | 49850 | 49800 | 26 |
| 422 | 20250117 | 113400 | 881013700 | 49800 | 49800 | 49800 | 49800 | 16 |
| 423 | 20250117 | 113300 | 880216900 | 49800 | 49800 | 49800 | 49800 | 15 |
| 424 | 20250117 | 113200 | 879469900 | 49800 | 49800 | 49850 | 49800 | 30 |
| 425 | 20250117 | 113100 | 877975250 | 49800 | 49800 | 49800 | 49800 | 15 |
| 426 | 20250117 | 113000 | 877228250 | 49800 | 49850 | 49850 | 49800 | 26 |
| 427 | 20250117 | 112900 | 875932950 | 49800 | 49800 | 49800 | 49800 | 17 |
| 428 | 20250117 | 112800 | 875086350 | 49750 | 49750 | 49750 | 49750 | 15 |
| 429 | 20250117 | 112700 | 874340100 | 49850 | 49800 | 49850 | 49800 | 547 |
| 430 | 20250117 | 112600 | 847098850 | 49750 | 49750 | 49750 | 49750 | 16 |
| 431 | 20250117 | 112500 | 846302850 | 49750 | 49750 | 49800 | 49750 | 83 |
| 432 | 20250117 | 112400 | 842170350 | 49750 | 49750 | 49750 | 49750 | 17 |
| 433 | 20250117 | 112300 | 841324600 | 49750 | 49800 | 49800 | 49750 | 27 |
| 434 | 20250117 | 112200 | 839980850 | 49750 | 49750 | 49750 | 49750 | 19 |
| 435 | 20250117 | 112100 | 839035600 | 49750 | 49750 | 49750 | 49750 | 17 |
| 436 | 20250117 | 112000 | 838189850 | 49750 | 49800 | 49800 | 49750 | 175 |
| 437 | 20250117 | 111900 | 829475800 | 49800 | 49800 | 49800 | 49800 | 18 |
| 438 | 20250117 | 111800 | 828579400 | 49800 | 49800 | 49850 | 49800 | 30 |
| 439 | 20250117 | 111700 | 827084900 | 49800 | 49800 | 49800 | 49800 | 404 |
| 440 | 20250117 | 111600 | 806965700 | 49800 | 49850 | 49850 | 49800 | 29 |
| 441 | 20250117 | 111500 | 805521000 | 49800 | 49800 | 49800 | 49800 | 17 |
| 442 | 20250117 | 111400 | 804674400 | 49800 | 49800 | 49850 | 49800 | 54 |
| 443 | 20250117 | 111300 | 801983550 | 49850 | 49800 | 49850 | 49800 | 29 |
| 444 | 20250117 | 111200 | 800538850 | 49800 | 49800 | 49800 | 49800 | 1512 |
| 445 | 20250117 | 111100 | 725241250 | 49800 | 49800 | 49850 | 49800 | 30 |
| 446 | 20250117 | 111000 | 723746750 | 49850 | 49800 | 49850 | 49800 | 28 |
| 447 | 20250117 | 110900 | 722352300 | 49800 | 49800 | 49850 | 49800 | 54 |
| 448 | 20250117 | 110800 | 719661350 | 49850 | 49800 | 49850 | 49800 | 99 |
| 449 | 20250117 | 110700 | 714727150 | 49800 | 49800 | 49800 | 49800 | 220 |
| 450 | 20250117 | 110600 | 703771150 | 49800 | 49800 | 49850 | 49800 | 32 |
| 451 | 20250117 | 110500 | 702176900 | 49800 | 49850 | 49850 | 49800 | 32 |
| 452 | 20250117 | 110400 | 700582650 | 49800 | 49800 | 49850 | 49800 | 61 |
| 453 | 20250117 | 110300 | 697542750 | 49850 | 49800 | 49850 | 49800 | 25 |
| 454 | 20250117 | 110200 | 696297550 | 49800 | 49800 | 49800 | 49800 | 18 |
| 455 | 20250117 | 110100 | 695401150 | 49800 | 49800 | 49850 | 49800 | 43 |
| 456 | 20250117 | 110000 | 693258650 | 49800 | 49850 | 49850 | 49800 | 50 |
| 457 | 20250117 | 105900 | 690767150 | 49800 | 49800 | 49850 | 49800 | 32 |
| 458 | 20250117 | 105800 | 689172950 | 49800 | 49800 | 49800 | 49800 | 18 |
| 459 | 20250117 | 105700 | 688276550 | 49800 | 49800 | 49850 | 49800 | 131 |
| 460 | 20250117 | 105600 | 681752150 | 49800 | 49800 | 49800 | 49800 | 22 |
| 461 | 20250117 | 105500 | 680656550 | 49850 | 49800 | 49850 | 49800 | 46 |
| 462 | 20250117 | 105400 | 678364350 | 49800 | 49800 | 49800 | 49800 | 18 |
| 463 | 20250117 | 105300 | 677467950 | 49800 | 49800 | 49800 | 49800 | 20 |
| 464 | 20250117 | 105200 | 676471950 | 49850 | 49800 | 49850 | 49800 | 39 |
| 465 | 20250117 | 105100 | 674528800 | 49800 | 49850 | 49850 | 49800 | 67 |
| 466 | 20250117 | 105000 | 671189900 | 49850 | 49800 | 49850 | 49800 | 34 |
| 467 | 20250117 | 104900 | 669495950 | 49800 | 49800 | 49850 | 49800 | 20 |
| 468 | 20250117 | 104800 | 668499900 | 49800 | 49850 | 49850 | 49800 | 33 |
| 469 | 20250117 | 104700 | 666855650 | 49800 | 49800 | 49800 | 49800 | 17 |
| 470 | 20250117 | 104600 | 666009050 | 49800 | 49800 | 49800 | 49800 | 15 |
| 471 | 20250117 | 104500 | 665262050 | 49800 | 49800 | 49800 | 49800 | 16 |
| 472 | 20250117 | 104400 | 664465250 | 49800 | 49850 | 49850 | 49800 | 143 |
| 473 | 20250117 | 104300 | 657337450 | 49850 | 49750 | 49900 | 49750 | 21 |
| 474 | 20250117 | 104200 | 656290650 | 49750 | 49750 | 49750 | 49750 | 14 |
| 475 | 20250117 | 104100 | 655594150 | 49800 | 49750 | 49800 | 49750 | 30 |
| 476 | 20250117 | 104000 | 654101000 | 49750 | 49800 | 49800 | 49750 | 40 |
| 477 | 20250117 | 103900 | 652109800 | 49750 | 49750 | 49750 | 49750 | 16 |
| 478 | 20250117 | 103800 | 651313800 | 49750 | 49750 | 49750 | 49750 | 17 |
| 479 | 20250117 | 103700 | 650468050 | 49750 | 49750 | 49800 | 49750 | 31 |
| 480 | 20250117 | 103600 | 648925050 | 49800 | 49750 | 49800 | 49750 | 22 |
| 481 | 20250117 | 103500 | 647830450 | 49750 | 49750 | 49750 | 49750 | 18 |
| 482 | 20250117 | 103400 | 646934950 | 49750 | 49750 | 49750 | 49750 | 20 |
| 483 | 20250117 | 103300 | 645939950 | 49750 | 49750 | 49750 | 49750 | 19 |
| 484 | 20250117 | 103200 | 644994700 | 49750 | 49800 | 49800 | 49750 | 717 |
| 485 | 20250117 | 103100 | 609288200 | 49800 | 49800 | 49800 | 49800 | 436 |
| 486 | 20250117 | 103000 | 587575400 | 49800 | 49800 | 49800 | 49800 | 15 |
| 487 | 20250117 | 102900 | 586828400 | 49800 | 49800 | 49800 | 49800 | 17 |
| 488 | 20250117 | 102800 | 585981800 | 49850 | 49800 | 49850 | 49800 | 58 |
| 489 | 20250117 | 102700 | 583091250 | 49800 | 49800 | 49800 | 49800 | 16 |
| 490 | 20250117 | 102600 | 582294450 | 49850 | 49800 | 49850 | 49800 | 27 |
| 491 | 20250117 | 102500 | 580949300 | 49800 | 49800 | 49800 | 49800 | 16 |
| 492 | 20250117 | 102400 | 580152500 | 49800 | 49850 | 49850 | 49800 | 51 |
| 493 | 20250117 | 102300 | 577610950 | 49800 | 49800 | 49800 | 49800 | 19 |
| 494 | 20250117 | 102200 | 576664750 | 49850 | 49800 | 49850 | 49800 | 35 |
| 495 | 20250117 | 102100 | 574921200 | 49800 | 49800 | 49800 | 49800 | 18 |
| 496 | 20250117 | 102000 | 574024800 | 49800 | 49800 | 49850 | 49800 | 53 |
| 497 | 20250117 | 101900 | 571383800 | 49800 | 49800 | 49800 | 49800 | 24 |
| 498 | 20250117 | 101800 | 570188600 | 49850 | 49800 | 49850 | 49800 | 50 |
| 499 | 20250117 | 101700 | 567697350 | 49800 | 49800 | 49800 | 49800 | 17 |
| 500 | 20250117 | 101600 | 566850750 | 49900 | 49850 | 49900 | 49800 | 92 |
| 501 | 20250117 | 101500 | 562261550 | 49800 | 49800 | 49800 | 49800 | 14 |
| 502 | 20250117 | 101400 | 561564350 | 49800 | 49800 | 49800 | 49800 | 16 |
| 503 | 20250117 | 101300 | 560767550 | 49800 | 49900 | 49900 | 49800 | 30 |
| 504 | 20250117 | 101200 | 559272050 | 49800 | 49800 | 49850 | 49800 | 46 |
| 505 | 20250117 | 101100 | 556979850 | 49800 | 49800 | 49800 | 49800 | 18 |
| 506 | 20250117 | 101000 | 556083450 | 49850 | 49800 | 49850 | 49800 | 50 |
| 507 | 20250117 | 100900 | 553591700 | 49800 | 49800 | 49800 | 49800 | 16 |
| 508 | 20250117 | 100800 | 552794900 | 49800 | 49850 | 49850 | 49800 | 70 |
| 509 | 20250117 | 100700 | 549306150 | 49800 | 49800 | 49800 | 49800 | 16 |
| 510 | 20250117 | 100600 | 548509350 | 49800 | 49800 | 49850 | 49800 | 64 |
| 511 | 20250117 | 100500 | 545319800 | 49800 | 49800 | 49800 | 49800 | 25 |
| 512 | 20250117 | 100400 | 544074800 | 49800 | 49800 | 49850 | 49800 | 46 |
| 513 | 20250117 | 100300 | 541782500 | 49800 | 49850 | 49850 | 49800 | 52 |
| 514 | 20250117 | 100200 | 539191100 | 49800 | 49800 | 49800 | 49800 | 15 |
| 515 | 20250117 | 100100 | 538444100 | 49850 | 49800 | 49850 | 49800 | 28 |
| 516 | 20250117 | 100000 | 537049000 | 49800 | 49800 | 49800 | 49800 | 22 |
| 517 | 20250117 | 095900 | 535953400 | 49800 | 49800 | 49850 | 49800 | 54 |
| 518 | 20250117 | 095800 | 533262300 | 49850 | 49800 | 49900 | 49800 | 26 |
| 519 | 20250117 | 095700 | 531967100 | 49850 | 49850 | 49850 | 49850 | 167 |
| 520 | 20250117 | 095600 | 523642150 | 49850 | 49850 | 49850 | 49850 | 20 |
| 521 | 20250117 | 095500 | 522645150 | 49850 | 49850 | 49850 | 49850 | 82 |
| 522 | 20250117 | 095400 | 518557450 | 49850 | 49850 | 49850 | 49850 | 15 |
| 523 | 20250117 | 095300 | 517809700 | 49850 | 49900 | 49900 | 49850 | 47 |
| 524 | 20250117 | 095200 | 515465150 | 49900 | 49850 | 49900 | 49800 | 1602 |
| 525 | 20250117 | 095100 | 435656150 | 49850 | 49850 | 49900 | 49800 | 460 |
| 526 | 20250117 | 095000 | 412725050 | 49800 | 49800 | 49800 | 49800 | 15 |
| 527 | 20250117 | 094900 | 411978050 | 49800 | 49800 | 49800 | 49800 | 15 |
| 528 | 20250117 | 094800 | 411231050 | 49850 | 49850 | 49850 | 49850 | 15 |
| 529 | 20250117 | 094700 | 410483300 | 49900 | 49850 | 49900 | 49800 | 32 |
| 530 | 20250117 | 094600 | 408888700 | 49800 | 49800 | 49800 | 49800 | 15 |
| 531 | 20250117 | 094500 | 408141700 | 49850 | 49800 | 49850 | 49800 | 44 |
| 532 | 20250117 | 094400 | 405949400 | 49850 | 49800 | 49850 | 49800 | 22 |
| 533 | 20250117 | 094300 | 404853650 | 49800 | 49800 | 49800 | 49800 | 23 |
| 534 | 20250117 | 094200 | 403708250 | 49800 | 49800 | 49850 | 49800 | 121 |
| 535 | 20250117 | 094100 | 397677400 | 49900 | 49800 | 49900 | 49800 | 65 |
| 536 | 20250117 | 094000 | 394435650 | 49800 | 49900 | 49900 | 49800 | 17 |
| 537 | 20250117 | 093900 | 393588750 | 49800 | 49800 | 49800 | 49800 | 15 |
| 538 | 20250117 | 093800 | 392841750 | 49850 | 49850 | 49850 | 49800 | 47 |
| 539 | 20250117 | 093700 | 390499550 | 49850 | 49800 | 49850 | 49800 | 29 |
| 540 | 20250117 | 093600 | 389055200 | 49800 | 49800 | 49800 | 49800 | 19 |
| 541 | 20250117 | 093500 | 388109000 | 49800 | 49900 | 49900 | 49800 | 26 |
| 542 | 20250117 | 093400 | 386813100 | 49900 | 49850 | 49900 | 49800 | 216 |
| 543 | 20250117 | 093300 | 376036150 | 49800 | 49850 | 49900 | 49800 | 65 |
| 544 | 20250117 | 093200 | 372796350 | 49850 | 49850 | 49850 | 49800 | 232 |
| 545 | 20250117 | 093100 | 361232300 | 49850 | 49850 | 49850 | 49800 | 846 |
| 546 | 20250117 | 093000 | 319060300 | 49850 | 49850 | 49950 | 49800 | 627 |
| 547 | 20250117 | 092900 | 287755300 | 49800 | 49800 | 49800 | 49800 | 15 |
| 548 | 20250117 | 092800 | 287008300 | 49900 | 49800 | 49900 | 49800 | 16 |
| 549 | 20250117 | 092700 | 286211400 | 49800 | 49900 | 49900 | 49800 | 26 |
| 550 | 20250117 | 092600 | 284915450 | 49800 | 49850 | 49850 | 49800 | 68 |
| 551 | 20250117 | 092500 | 281526850 | 49850 | 49850 | 49850 | 49850 | 20 |
| 552 | 20250117 | 092400 | 280529850 | 49850 | 49850 | 49850 | 49850 | 18 |
| 553 | 20250117 | 092300 | 279632550 | 49850 | 49850 | 49850 | 49850 | 23 |
| 554 | 20250117 | 092200 | 278486000 | 49850 | 49850 | 49850 | 49850 | 102 |
| 555 | 20250117 | 092100 | 273401300 | 49850 | 49850 | 49850 | 49850 | 19 |
| 556 | 20250117 | 092000 | 272454150 | 49850 | 49850 | 49850 | 49850 | 18 |
| 557 | 20250117 | 091900 | 271556850 | 49850 | 49850 | 49850 | 49850 | 21 |
| 558 | 20250117 | 091800 | 270510000 | 49850 | 49850 | 49850 | 49850 | 26 |
| 559 | 20250117 | 091700 | 269213900 | 49850 | 49850 | 49900 | 49850 | 137 |
| 560 | 20250117 | 091600 | 262379450 | 49850 | 49850 | 49900 | 49850 | 34 |
| 561 | 20250117 | 091500 | 260684250 | 49850 | 49850 | 49850 | 49850 | 15 |
| 562 | 20250117 | 091400 | 259936500 | 49900 | 49800 | 49900 | 49750 | 304 |
| 563 | 20250117 | 091300 | 244770800 | 49750 | 49850 | 49850 | 49750 | 1888 |
| 564 | 20250117 | 091200 | 150762600 | 49900 | 49900 | 49900 | 49900 | 40 |
| 565 | 20250117 | 091100 | 148766600 | 49950 | 49950 | 49950 | 49900 | 883 |
| 566 | 20250117 | 091000 | 104691600 | 49950 | 49950 | 49950 | 49900 | 342 |
| 567 | 20250117 | 090900 | 87609450 | 49950 | 49950 | 49950 | 49800 | 46 |
| 568 | 20250117 | 090800 | 85314000 | 49850 | 49950 | 50000 | 49850 | 116 |
| 569 | 20250117 | 090700 | 79516300 | 49850 | 49850 | 49850 | 49850 | 15 |
| 570 | 20250117 | 090600 | 78768550 | 50000 | 49800 | 50000 | 49800 | 17 |
| 571 | 20250117 | 090500 | 77921350 | 50000 | 50000 | 50000 | 49800 | 18 |
| 572 | 20250117 | 090400 | 77024400 | 49800 | 49800 | 49800 | 49800 | 15 |
| 573 | 20250117 | 090300 | 76277400 | 50000 | 49950 | 50000 | 49800 | 56 |
| 574 | 20250117 | 090200 | 73488250 | 49800 | 49800 | 50000 | 49800 | 216 |
| 575 | 20250117 | 090100 | 62731250 | 49850 | 49850 | 49850 | 49850 | 105 |
| 576 | 20250117 | 090000 | 57497000 | 50000 | 50000 | 50000 | 49800 | 1150 |