32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 190200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 11180 |
| 3 | 20250121 | 190100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250121 | 190000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250121 | 185900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250121 | 185800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250121 | 185700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250121 | 185600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250121 | 185500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250121 | 185400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250121 | 185300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250121 | 185200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250121 | 185100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250121 | 185000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250121 | 184900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250121 | 184800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250121 | 184700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250121 | 184600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250121 | 184500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250121 | 184400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250121 | 184300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250121 | 184200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250121 | 184100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250121 | 184000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250121 | 183900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250121 | 183800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250121 | 183700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250121 | 183600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250121 | 183500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250121 | 183400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250121 | 183300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250121 | 183200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 11180 |
| 33 | 20250121 | 183100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250121 | 183000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250121 | 182900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250121 | 182800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250121 | 182700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250121 | 182600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250121 | 182500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250121 | 182400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250121 | 182300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250121 | 182200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250121 | 182100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250121 | 182000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250121 | 181900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250121 | 181800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250121 | 181700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250121 | 181600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250121 | 181500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250121 | 181400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250121 | 181300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250121 | 181200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250121 | 181100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250121 | 181000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250121 | 180900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250121 | 180800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250121 | 180700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250121 | 180600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250121 | 180500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250121 | 180400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250121 | 180300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250121 | 180200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 11180 |
| 63 | 20250121 | 180100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250121 | 180000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250121 | 175900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250121 | 175800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250121 | 175700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250121 | 175600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250121 | 175500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250121 | 175400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250121 | 175300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250121 | 175200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250121 | 175100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250121 | 175000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250121 | 174900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250121 | 174800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250121 | 174700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250121 | 174600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250121 | 174500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250121 | 174400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250121 | 174300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250121 | 174200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250121 | 174100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250121 | 174000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250121 | 173900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250121 | 173800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250121 | 173700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250121 | 173600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250121 | 173500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250121 | 173400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250121 | 173300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250121 | 173200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 11180 |
| 93 | 20250121 | 173100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250121 | 173000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250121 | 172900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250121 | 172800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250121 | 172700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250121 | 172600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250121 | 172500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250121 | 172400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250121 | 172300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250121 | 172200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250121 | 172100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250121 | 172000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250121 | 171900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250121 | 171800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250121 | 171700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250121 | 171600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250121 | 171500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250121 | 171400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250121 | 171300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250121 | 171200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250121 | 171100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250121 | 171000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250121 | 170900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250121 | 170800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250121 | 170700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250121 | 170600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250121 | 170500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250121 | 170400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250121 | 170300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250121 | 170200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 11180 |
| 123 | 20250121 | 170100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250121 | 170000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250121 | 165900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250121 | 165800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250121 | 165700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250121 | 165600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250121 | 165500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250121 | 165400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250121 | 165300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250121 | 165200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250121 | 165100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250121 | 165000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250121 | 164900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250121 | 164800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250121 | 164700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250121 | 164600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250121 | 164500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250121 | 164400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250121 | 164300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250121 | 164200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250121 | 164100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250121 | 164000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250121 | 163900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250121 | 163800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250121 | 163700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250121 | 163600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250121 | 163500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250121 | 163400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250121 | 163300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250121 | 163200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 11180 |
| 153 | 20250121 | 163100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250121 | 163000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250121 | 162900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250121 | 162800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250121 | 162700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250121 | 162600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250121 | 162500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250121 | 162400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250121 | 162300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250121 | 162200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250121 | 162100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250121 | 162000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250121 | 161900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250121 | 161800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250121 | 161700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250121 | 161600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250121 | 161500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20250121 | 161400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250121 | 161300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250121 | 161200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250121 | 161100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250121 | 161000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250121 | 160900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250121 | 160800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250121 | 160700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250121 | 160600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250121 | 160500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250121 | 160400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20250121 | 160300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20250121 | 160200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 11180 |
| 183 | 20250121 | 160100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20250121 | 160000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20250121 | 155900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20250121 | 155800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20250121 | 155700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20250121 | 155600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20250121 | 155500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20250121 | 155400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20250121 | 155300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20250121 | 155200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20250121 | 155100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20250121 | 155000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20250121 | 154900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20250121 | 154800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20250121 | 154700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20250121 | 154600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20250121 | 154500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20250121 | 154400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20250121 | 154300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20250121 | 154200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20250121 | 154100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20250121 | 154000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20250121 | 153900 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20250121 | 153800 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20250121 | 153700 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20250121 | 153600 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20250121 | 153500 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20250121 | 153400 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20250121 | 153300 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20250121 | 153200 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 11180 |
| 213 | 20250121 | 153100 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20250121 | 153000 | 9421412750 | 44200 | 44200 | 44200 | 44200 | 11180 |
| 215 | 20250121 | 152900 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20250121 | 152800 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20250121 | 152700 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20250121 | 152600 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20250121 | 152500 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20250121 | 152400 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20250121 | 152300 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20250121 | 152200 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20250121 | 152100 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20250121 | 152000 | 8927256750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20250121 | 151900 | 8927256750 | 44100 | 44200 | 44200 | 44100 | 1861 |
| 226 | 20250121 | 151800 | 8845117600 | 44200 | 44200 | 44200 | 44150 | 829 |
| 227 | 20250121 | 151700 | 8808488750 | 44200 | 44150 | 44200 | 44150 | 540 |
| 228 | 20250121 | 151600 | 8784623500 | 44200 | 44200 | 44200 | 44150 | 1227 |
| 229 | 20250121 | 151500 | 8730393900 | 44150 | 44200 | 44200 | 44150 | 318 |
| 230 | 20250121 | 151400 | 8716342850 | 44150 | 44150 | 44200 | 44150 | 393 |
| 231 | 20250121 | 151300 | 8698984250 | 44200 | 44200 | 44200 | 44150 | 369 |
| 232 | 20250121 | 151200 | 8682679600 | 44150 | 44150 | 44200 | 44150 | 140 |
| 233 | 20250121 | 151100 | 8676498350 | 44150 | 44150 | 44200 | 44150 | 219 |
| 234 | 20250121 | 151000 | 8666823550 | 44150 | 44150 | 44200 | 44150 | 250 |
| 235 | 20250121 | 150900 | 8655784150 | 44150 | 44150 | 44200 | 44100 | 2020 |
| 236 | 20250121 | 150800 | 8566595300 | 44150 | 44150 | 44200 | 44150 | 235 |
| 237 | 20250121 | 150700 | 8556217550 | 44150 | 44200 | 44200 | 44150 | 494 |
| 238 | 20250121 | 150600 | 8534405750 | 44150 | 44150 | 44200 | 44150 | 276 |
| 239 | 20250121 | 150500 | 8522212550 | 44200 | 44150 | 44200 | 44150 | 403 |
| 240 | 20250121 | 150400 | 8504409700 | 44150 | 44150 | 44200 | 44100 | 522 |
| 241 | 20250121 | 150300 | 8481356900 | 44150 | 44150 | 44200 | 44100 | 494 |
| 242 | 20250121 | 150200 | 8459548950 | 44150 | 44150 | 44200 | 44100 | 357 |
| 243 | 20250121 | 150100 | 8443788350 | 44100 | 44150 | 44150 | 44100 | 575 |
| 244 | 20250121 | 150000 | 8418411100 | 44150 | 44100 | 44200 | 44100 | 174 |
| 245 | 20250121 | 145900 | 8410725200 | 44100 | 44150 | 44200 | 44100 | 620 |
| 246 | 20250121 | 145800 | 8383349600 | 44150 | 44150 | 44200 | 44100 | 944 |
| 247 | 20250121 | 145700 | 8341680850 | 44150 | 44100 | 44150 | 44100 | 341 |
| 248 | 20250121 | 145600 | 8326630600 | 44100 | 44150 | 44200 | 44100 | 571 |
| 249 | 20250121 | 145500 | 8301435250 | 44150 | 44100 | 44200 | 44100 | 358 |
| 250 | 20250121 | 145400 | 8285626500 | 44100 | 44150 | 44150 | 44100 | 785 |
| 251 | 20250121 | 145300 | 8250993800 | 44150 | 44150 | 44150 | 44100 | 202 |
| 252 | 20250121 | 145200 | 8242077550 | 44150 | 44150 | 44150 | 44100 | 307 |
| 253 | 20250121 | 145100 | 8228532900 | 44100 | 44100 | 44150 | 44100 | 615 |
| 254 | 20250121 | 145000 | 8201405100 | 44150 | 44100 | 44150 | 44100 | 369 |
| 255 | 20250121 | 144900 | 8185121250 | 44100 | 44100 | 44150 | 44100 | 499 |
| 256 | 20250121 | 144800 | 8163108400 | 44150 | 44100 | 44150 | 44100 | 438 |
| 257 | 20250121 | 144700 | 8143784600 | 44150 | 44200 | 44200 | 44100 | 306 |
| 258 | 20250121 | 144600 | 8130277700 | 44100 | 44150 | 44200 | 44100 | 1006 |
| 259 | 20250121 | 144500 | 8085870550 | 44150 | 44200 | 44200 | 44150 | 760 |
| 260 | 20250121 | 144400 | 8052310750 | 44200 | 44200 | 44200 | 44150 | 645 |
| 261 | 20250121 | 144300 | 8023823000 | 44150 | 44150 | 44200 | 44150 | 336 |
| 262 | 20250121 | 144200 | 8008980900 | 44150 | 44150 | 44250 | 44150 | 376 |
| 263 | 20250121 | 144100 | 7992360900 | 44150 | 44200 | 44200 | 44150 | 430 |
| 264 | 20250121 | 144000 | 7973368050 | 44250 | 44200 | 44250 | 44200 | 293 |
| 265 | 20250121 | 143900 | 7960410000 | 44200 | 44200 | 44250 | 44150 | 503 |
| 266 | 20250121 | 143800 | 7938175750 | 44200 | 44200 | 44250 | 44150 | 427 |
| 267 | 20250121 | 143700 | 7919304200 | 44200 | 44200 | 44250 | 44150 | 393 |
| 268 | 20250121 | 143600 | 7901944650 | 44150 | 44150 | 44250 | 44150 | 474 |
| 269 | 20250121 | 143500 | 7881006400 | 44150 | 44200 | 44250 | 44150 | 319 |
| 270 | 20250121 | 143400 | 7866910300 | 44200 | 44200 | 44200 | 44100 | 334 |
| 271 | 20250121 | 143300 | 7852167650 | 44200 | 44200 | 44250 | 44150 | 457 |
| 272 | 20250121 | 143200 | 7831982450 | 44200 | 44200 | 44200 | 44100 | 578 |
| 273 | 20250121 | 143100 | 7806460850 | 44150 | 44150 | 44250 | 44150 | 294 |
| 274 | 20250121 | 143000 | 7793466350 | 44150 | 44150 | 44200 | 44150 | 274 |
| 275 | 20250121 | 142900 | 7781364150 | 44150 | 44200 | 44200 | 44150 | 236 |
| 276 | 20250121 | 142800 | 7770940600 | 44200 | 44150 | 44200 | 44150 | 257 |
| 277 | 20250121 | 142700 | 7759589450 | 44150 | 44200 | 44200 | 44150 | 480 |
| 278 | 20250121 | 142600 | 7738385450 | 44150 | 44150 | 44200 | 44150 | 148 |
| 279 | 20250121 | 142500 | 7731848650 | 44250 | 44150 | 44250 | 44150 | 504 |
| 280 | 20250121 | 142400 | 7709574900 | 44200 | 44200 | 44200 | 44150 | 281 |
| 281 | 20250121 | 142300 | 7697166200 | 44250 | 44200 | 44250 | 44150 | 367 |
| 282 | 20250121 | 142200 | 7680951750 | 44150 | 44100 | 44200 | 44100 | 438 |
| 283 | 20250121 | 142100 | 7661615100 | 44150 | 44100 | 44150 | 44100 | 167 |
| 284 | 20250121 | 142000 | 7654244800 | 44100 | 44200 | 44200 | 44100 | 537 |
| 285 | 20250121 | 141900 | 7630555600 | 44100 | 44200 | 44200 | 44100 | 510 |
| 286 | 20250121 | 141800 | 7608044700 | 44200 | 44150 | 44200 | 44100 | 219 |
| 287 | 20250121 | 141700 | 7598370400 | 44100 | 44150 | 44200 | 44100 | 288 |
| 288 | 20250121 | 141600 | 7585651150 | 44150 | 44250 | 44250 | 44150 | 273 |
| 289 | 20250121 | 141500 | 7573590350 | 44250 | 44150 | 44250 | 44150 | 202 |
| 290 | 20250121 | 141400 | 7564660700 | 44150 | 44200 | 44200 | 44150 | 319 |
| 291 | 20250121 | 141300 | 7550570450 | 44200 | 44200 | 44200 | 44150 | 224 |
| 292 | 20250121 | 141200 | 7540679300 | 44150 | 44100 | 44200 | 44100 | 724 |
| 293 | 20250121 | 141100 | 7508701950 | 44200 | 44150 | 44200 | 44100 | 402 |
| 294 | 20250121 | 141000 | 7490958350 | 44100 | 44100 | 44200 | 44100 | 791 |
| 295 | 20250121 | 140900 | 7456040850 | 44100 | 44150 | 44150 | 44100 | 565 |
| 296 | 20250121 | 140800 | 7431120300 | 44100 | 44150 | 44200 | 44100 | 314 |
| 297 | 20250121 | 140700 | 7417257000 | 44150 | 44150 | 44150 | 44100 | 989 |
| 298 | 20250121 | 140600 | 7373602250 | 44100 | 44100 | 44150 | 44100 | 793 |
| 299 | 20250121 | 140500 | 7338624950 | 44150 | 44100 | 44150 | 44100 | 276 |
| 300 | 20250121 | 140400 | 7326446600 | 44150 | 44150 | 44150 | 44100 | 347 |
| 301 | 20250121 | 140300 | 7311135000 | 44150 | 44150 | 44150 | 44100 | 475 |
| 302 | 20250121 | 140200 | 7290176400 | 44150 | 44150 | 44150 | 44100 | 140 |
| 303 | 20250121 | 140100 | 7283999900 | 44100 | 44150 | 44150 | 44100 | 543 |
| 304 | 20250121 | 140000 | 7260037200 | 44150 | 44100 | 44150 | 44050 | 1456 |
| 305 | 20250121 | 135900 | 7195824950 | 44100 | 44050 | 44100 | 44050 | 314 |
| 306 | 20250121 | 135800 | 7181987200 | 44100 | 44100 | 44150 | 44050 | 1682 |
| 307 | 20250121 | 135700 | 7107884600 | 44150 | 44150 | 44150 | 44100 | 368 |
| 308 | 20250121 | 135600 | 7091653950 | 44150 | 44150 | 44150 | 44100 | 497 |
| 309 | 20250121 | 135500 | 7069720400 | 44100 | 44150 | 44150 | 44050 | 309 |
| 310 | 20250121 | 135400 | 7056089900 | 44150 | 44150 | 44150 | 44050 | 935 |
| 311 | 20250121 | 135300 | 7014856950 | 44150 | 44150 | 44150 | 44050 | 2133 |
| 312 | 20250121 | 135200 | 6920748250 | 44150 | 44200 | 44250 | 44150 | 1314 |
| 313 | 20250121 | 135100 | 6862718000 | 44200 | 44300 | 44300 | 44200 | 2174 |
| 314 | 20250121 | 135000 | 6766559850 | 44250 | 44250 | 44300 | 44250 | 1122 |
| 315 | 20250121 | 134900 | 6716904650 | 44250 | 44300 | 44300 | 44250 | 249 |
| 316 | 20250121 | 134800 | 6705875950 | 44250 | 44300 | 44300 | 44250 | 370 |
| 317 | 20250121 | 134700 | 6689494100 | 44300 | 44250 | 44300 | 44200 | 389 |
| 318 | 20250121 | 134600 | 6672280050 | 44200 | 44250 | 44300 | 44200 | 1858 |
| 319 | 20250121 | 134500 | 6590066450 | 44300 | 44250 | 44300 | 44250 | 437 |
| 320 | 20250121 | 134400 | 6570719350 | 44200 | 44250 | 44250 | 44200 | 361 |
| 321 | 20250121 | 134300 | 6554754750 | 44250 | 44250 | 44300 | 44200 | 213 |
| 322 | 20250121 | 134200 | 6545332600 | 44250 | 44200 | 44300 | 44200 | 2209 |
| 323 | 20250121 | 134100 | 6447585100 | 44200 | 44200 | 44300 | 44200 | 292 |
| 324 | 20250121 | 134000 | 6434663950 | 44250 | 44200 | 44250 | 44200 | 369 |
| 325 | 20250121 | 133900 | 6418339450 | 44200 | 44200 | 44250 | 44200 | 398 |
| 326 | 20250121 | 133800 | 6400740000 | 44200 | 44250 | 44300 | 44200 | 161 |
| 327 | 20250121 | 133700 | 6393614950 | 44300 | 44250 | 44300 | 44200 | 254 |
| 328 | 20250121 | 133600 | 6382373550 | 44200 | 44250 | 44300 | 44200 | 183 |
| 329 | 20250121 | 133500 | 6374278500 | 44200 | 44250 | 44250 | 44200 | 101 |
| 330 | 20250121 | 133400 | 6369812350 | 44250 | 44250 | 44300 | 44200 | 296 |
| 331 | 20250121 | 133300 | 6356713650 | 44200 | 44200 | 44250 | 44200 | 204 |
| 332 | 20250121 | 133200 | 6347691550 | 44200 | 44250 | 44250 | 44200 | 211 |
| 333 | 20250121 | 133100 | 6338361450 | 44200 | 44200 | 44250 | 44200 | 201 |
| 334 | 20250121 | 133000 | 6329472550 | 44200 | 44250 | 44300 | 44200 | 232 |
| 335 | 20250121 | 132900 | 6319204650 | 44250 | 44200 | 44300 | 44200 | 357 |
| 336 | 20250121 | 132800 | 6303421050 | 44250 | 44200 | 44300 | 44200 | 282 |
| 337 | 20250121 | 132700 | 6290941100 | 44250 | 44200 | 44250 | 44200 | 109 |
| 338 | 20250121 | 132600 | 6286119300 | 44250 | 44200 | 44250 | 44150 | 518 |
| 339 | 20250121 | 132500 | 6263216750 | 44200 | 44200 | 44200 | 44150 | 453 |
| 340 | 20250121 | 132400 | 6243204200 | 44200 | 44200 | 44200 | 44150 | 136 |
| 341 | 20250121 | 132300 | 6237195450 | 44200 | 44200 | 44250 | 44150 | 322 |
| 342 | 20250121 | 132200 | 6222968850 | 44150 | 44200 | 44250 | 44150 | 508 |
| 343 | 20250121 | 132100 | 6200516400 | 44150 | 44200 | 44250 | 44150 | 152 |
| 344 | 20250121 | 132000 | 6193797900 | 44200 | 44250 | 44250 | 44200 | 303 |
| 345 | 20250121 | 131900 | 6180401400 | 44250 | 44150 | 44250 | 44150 | 185 |
| 346 | 20250121 | 131800 | 6172220600 | 44250 | 44200 | 44250 | 44150 | 254 |
| 347 | 20250121 | 131700 | 6160989650 | 44200 | 44200 | 44250 | 44150 | 141 |
| 348 | 20250121 | 131600 | 6154759600 | 44200 | 44200 | 44250 | 44150 | 130 |
| 349 | 20250121 | 131500 | 6149014700 | 44150 | 44200 | 44250 | 44150 | 474 |
| 350 | 20250121 | 131400 | 6128071550 | 44200 | 44200 | 44200 | 44150 | 229 |
| 351 | 20250121 | 131300 | 6117956900 | 44200 | 44150 | 44200 | 44150 | 195 |
| 352 | 20250121 | 131200 | 6109341550 | 44200 | 44200 | 44200 | 44150 | 426 |
| 353 | 20250121 | 131100 | 6090523850 | 44200 | 44150 | 44250 | 44150 | 347 |
| 354 | 20250121 | 131000 | 6075192100 | 44200 | 44200 | 44200 | 44150 | 541 |
| 355 | 20250121 | 130900 | 6051302100 | 44150 | 44150 | 44250 | 44150 | 236 |
| 356 | 20250121 | 130800 | 6040874150 | 44200 | 44150 | 44250 | 44150 | 253 |
| 357 | 20250121 | 130700 | 6029692500 | 44150 | 44200 | 44200 | 44150 | 237 |
| 358 | 20250121 | 130600 | 6019220200 | 44200 | 44200 | 44250 | 44200 | 190 |
| 359 | 20250121 | 130500 | 6010818000 | 44200 | 44200 | 44250 | 44150 | 96 |
| 360 | 20250121 | 130400 | 6006574450 | 44200 | 44200 | 44250 | 44150 | 548 |
| 361 | 20250121 | 130300 | 5982344350 | 44250 | 44200 | 44250 | 44200 | 333 |
| 362 | 20250121 | 130200 | 5967618950 | 44250 | 44250 | 44250 | 44200 | 217 |
| 363 | 20250121 | 130100 | 5958024400 | 44250 | 44250 | 44300 | 44200 | 202 |
| 364 | 20250121 | 130000 | 5949086750 | 44200 | 44250 | 44250 | 44200 | 431 |
| 365 | 20250121 | 125900 | 5930032500 | 44250 | 44200 | 44250 | 44200 | 346 |
| 366 | 20250121 | 125800 | 5914726700 | 44250 | 44250 | 44250 | 44200 | 175 |
| 367 | 20250121 | 125700 | 5906986500 | 44250 | 44200 | 44250 | 44200 | 211 |
| 368 | 20250121 | 125600 | 5897652650 | 44200 | 44250 | 44250 | 44200 | 294 |
| 369 | 20250121 | 125500 | 5884646650 | 44250 | 44250 | 44250 | 44200 | 288 |
| 370 | 20250121 | 125400 | 5871913000 | 44200 | 44200 | 44250 | 44200 | 160 |
| 371 | 20250121 | 125300 | 5864835450 | 44200 | 44200 | 44250 | 44150 | 374 |
| 372 | 20250121 | 125200 | 5848304650 | 44250 | 44200 | 44300 | 44200 | 309 |
| 373 | 20250121 | 125100 | 5834631050 | 44200 | 44250 | 44250 | 44200 | 141 |
| 374 | 20250121 | 125000 | 5828394700 | 44200 | 44200 | 44250 | 44150 | 517 |
| 375 | 20250121 | 124900 | 5805534450 | 44250 | 44200 | 44250 | 44200 | 178 |
| 376 | 20250121 | 124800 | 5797659600 | 44200 | 44150 | 44250 | 44150 | 249 |
| 377 | 20250121 | 124700 | 5786654550 | 44150 | 44200 | 44200 | 44150 | 80 |
| 378 | 20250121 | 124600 | 5783120350 | 44250 | 44250 | 44250 | 44200 | 375 |
| 379 | 20250121 | 124500 | 5766536850 | 44250 | 44250 | 44250 | 44200 | 166 |
| 380 | 20250121 | 124400 | 5759193100 | 44250 | 44150 | 44250 | 44150 | 369 |
| 381 | 20250121 | 124300 | 5742870650 | 44200 | 44200 | 44250 | 44150 | 207 |
| 382 | 20250121 | 124200 | 5733716700 | 44200 | 44200 | 44250 | 44150 | 251 |
| 383 | 20250121 | 124100 | 5722619100 | 44200 | 44150 | 44200 | 44150 | 126 |
| 384 | 20250121 | 124000 | 5717051950 | 44200 | 44150 | 44200 | 44150 | 311 |
| 385 | 20250121 | 123900 | 5703309950 | 44200 | 44200 | 44200 | 44150 | 259 |
| 386 | 20250121 | 123800 | 5691868500 | 44200 | 44150 | 44200 | 44150 | 209 |
| 387 | 20250121 | 123700 | 5682635600 | 44200 | 44200 | 44200 | 44150 | 486 |
| 388 | 20250121 | 123600 | 5661167550 | 44200 | 44200 | 44250 | 44150 | 440 |
| 389 | 20250121 | 123500 | 5641723700 | 44250 | 44250 | 44250 | 44200 | 601 |
| 390 | 20250121 | 123400 | 5615148500 | 44250 | 44250 | 44250 | 44200 | 219 |
| 391 | 20250121 | 123300 | 5605462100 | 44200 | 44250 | 44250 | 44200 | 268 |
| 392 | 20250121 | 123200 | 5593606050 | 44200 | 44200 | 44250 | 44200 | 359 |
| 393 | 20250121 | 123100 | 5577732250 | 44200 | 44250 | 44300 | 44200 | 405 |
| 394 | 20250121 | 123000 | 5559810400 | 44250 | 44250 | 44300 | 44250 | 243 |
| 395 | 20250121 | 122900 | 5549052150 | 44300 | 44350 | 44350 | 44200 | 384 |
| 396 | 20250121 | 122800 | 5532047750 | 44300 | 44250 | 44350 | 44250 | 187 |
| 397 | 20250121 | 122700 | 5523760900 | 44250 | 44250 | 44350 | 44250 | 220 |
| 398 | 20250121 | 122600 | 5514014450 | 44250 | 44300 | 44350 | 44250 | 135 |
| 399 | 20250121 | 122500 | 5508033250 | 44250 | 44300 | 44300 | 44250 | 297 |
| 400 | 20250121 | 122400 | 5494884050 | 44300 | 44250 | 44300 | 44250 | 214 |
| 401 | 20250121 | 122300 | 5485405850 | 44250 | 44250 | 44300 | 44250 | 201 |
| 402 | 20250121 | 122200 | 5476506250 | 44300 | 44250 | 44300 | 44250 | 357 |
| 403 | 20250121 | 122100 | 5460703550 | 44250 | 44250 | 44300 | 44250 | 258 |
| 404 | 20250121 | 122000 | 5449278100 | 44300 | 44200 | 44300 | 44200 | 425 |
| 405 | 20250121 | 121900 | 5430475250 | 44250 | 44200 | 44250 | 44150 | 511 |
| 406 | 20250121 | 121800 | 5407892750 | 44200 | 44150 | 44250 | 44150 | 481 |
| 407 | 20250121 | 121700 | 5386640500 | 44200 | 44200 | 44200 | 44150 | 182 |
| 408 | 20250121 | 121600 | 5378599500 | 44150 | 44250 | 44250 | 44150 | 159 |
| 409 | 20250121 | 121500 | 5371572250 | 44250 | 44200 | 44250 | 44150 | 369 |
| 410 | 20250121 | 121400 | 5355263500 | 44150 | 44300 | 44300 | 44150 | 387 |
| 411 | 20250121 | 121300 | 5338158450 | 44200 | 44150 | 44300 | 44150 | 194 |
| 412 | 20250121 | 121200 | 5329576000 | 44150 | 44150 | 44200 | 44150 | 112 |
| 413 | 20250121 | 121100 | 5324628850 | 44150 | 44150 | 44200 | 44150 | 293 |
| 414 | 20250121 | 121000 | 5311688700 | 44100 | 44200 | 44250 | 44100 | 318 |
| 415 | 20250121 | 120900 | 5297641450 | 44200 | 44200 | 44250 | 44150 | 331 |
| 416 | 20250121 | 120800 | 5283016050 | 44200 | 44200 | 44250 | 44150 | 321 |
| 417 | 20250121 | 120700 | 5268833400 | 44200 | 44150 | 44250 | 44150 | 114 |
| 418 | 20250121 | 120600 | 5263796600 | 44150 | 44200 | 44250 | 44150 | 493 |
| 419 | 20250121 | 120500 | 5242015200 | 44200 | 44250 | 44250 | 44150 | 592 |
| 420 | 20250121 | 120400 | 5215846900 | 44200 | 44200 | 44300 | 44200 | 69 |
| 421 | 20250121 | 120300 | 5212794750 | 44250 | 44300 | 44300 | 44200 | 403 |
| 422 | 20250121 | 120200 | 5194944700 | 44200 | 44250 | 44300 | 44200 | 450 |
| 423 | 20250121 | 120100 | 5175036350 | 44200 | 44250 | 44300 | 44200 | 324 |
| 424 | 20250121 | 120000 | 5160707250 | 44250 | 44300 | 44350 | 44250 | 4185 |
| 425 | 20250121 | 115900 | 4975327600 | 44350 | 44300 | 44400 | 44300 | 242 |
| 426 | 20250121 | 115800 | 4964594050 | 44350 | 44350 | 44350 | 44300 | 160 |
| 427 | 20250121 | 115700 | 4957499750 | 44350 | 44350 | 44350 | 44300 | 141 |
| 428 | 20250121 | 115600 | 4951249850 | 44350 | 44350 | 44350 | 44300 | 216 |
| 429 | 20250121 | 115500 | 4941673150 | 44350 | 44300 | 44350 | 44300 | 219 |
| 430 | 20250121 | 115400 | 4931963950 | 44350 | 44300 | 44350 | 44300 | 211 |
| 431 | 20250121 | 115300 | 4922608150 | 44350 | 44300 | 44350 | 44300 | 131 |
| 432 | 20250121 | 115200 | 4916801600 | 44350 | 44300 | 44350 | 44300 | 126 |
| 433 | 20250121 | 115100 | 4911216550 | 44350 | 44350 | 44350 | 44300 | 353 |
| 434 | 20250121 | 115000 | 4895563050 | 44300 | 44350 | 44350 | 44300 | 170 |
| 435 | 20250121 | 114900 | 4888026600 | 44350 | 44300 | 44350 | 44300 | 232 |
| 436 | 20250121 | 114800 | 4877740250 | 44350 | 44350 | 44350 | 44300 | 119 |
| 437 | 20250121 | 114700 | 4872464600 | 44300 | 44350 | 44350 | 44300 | 247 |
| 438 | 20250121 | 114600 | 4861514100 | 44350 | 44300 | 44350 | 44300 | 195 |
| 439 | 20250121 | 114500 | 4852869900 | 44300 | 44350 | 44400 | 44300 | 548 |
| 440 | 20250121 | 114400 | 4828565450 | 44350 | 44400 | 44400 | 44350 | 326 |
| 441 | 20250121 | 114300 | 4814097550 | 44400 | 44350 | 44400 | 44300 | 860 |
| 442 | 20250121 | 114200 | 4775950700 | 44350 | 44300 | 44350 | 44300 | 165 |
| 443 | 20250121 | 114100 | 4768635450 | 44350 | 44350 | 44350 | 44300 | 892 |
| 444 | 20250121 | 114000 | 4729077200 | 44350 | 44300 | 44350 | 44300 | 302 |
| 445 | 20250121 | 113900 | 4715686050 | 44300 | 44350 | 44350 | 44300 | 269 |
| 446 | 20250121 | 113800 | 4703758350 | 44350 | 44300 | 44350 | 44300 | 90 |
| 447 | 20250121 | 113700 | 4699769950 | 44300 | 44350 | 44350 | 44300 | 240 |
| 448 | 20250121 | 113600 | 4689129150 | 44300 | 44300 | 44350 | 44300 | 341 |
| 449 | 20250121 | 113500 | 4674007950 | 44350 | 44350 | 44350 | 44300 | 303 |
| 450 | 20250121 | 113400 | 4660578650 | 44300 | 44300 | 44350 | 44300 | 236 |
| 451 | 20250121 | 113300 | 4650114800 | 44350 | 44350 | 44350 | 44300 | 217 |
| 452 | 20250121 | 113200 | 4640496650 | 44300 | 44350 | 44350 | 44300 | 190 |
| 453 | 20250121 | 113100 | 4632072100 | 44350 | 44300 | 44350 | 44250 | 15331 |
| 454 | 20250121 | 113000 | 3952443900 | 44300 | 44300 | 44300 | 44250 | 329 |
| 455 | 20250121 | 112900 | 3937879850 | 44250 | 44250 | 44300 | 44250 | 293 |
| 456 | 20250121 | 112800 | 3924902200 | 44250 | 44300 | 44300 | 44250 | 336 |
| 457 | 20250121 | 112700 | 3910024050 | 44250 | 44250 | 44300 | 44250 | 84 |
| 458 | 20250121 | 112600 | 3906305950 | 44250 | 44250 | 44300 | 44250 | 173 |
| 459 | 20250121 | 112500 | 3898643700 | 44300 | 44300 | 44300 | 44250 | 201 |
| 460 | 20250121 | 112400 | 3889745050 | 44250 | 44300 | 44300 | 44250 | 428 |
| 461 | 20250121 | 112300 | 3870788350 | 44300 | 44300 | 44300 | 44250 | 103 |
| 462 | 20250121 | 112200 | 3866228250 | 44300 | 44300 | 44300 | 44250 | 177 |
| 463 | 20250121 | 112100 | 3858390000 | 44250 | 44250 | 44300 | 44250 | 281 |
| 464 | 20250121 | 112000 | 3845944150 | 44300 | 44250 | 44300 | 44200 | 354 |
| 465 | 20250121 | 111900 | 3830275050 | 44300 | 44250 | 44300 | 44250 | 154 |
| 466 | 20250121 | 111800 | 3823455500 | 44250 | 44300 | 44300 | 44200 | 418 |
| 467 | 20250121 | 111700 | 3804968600 | 44250 | 44300 | 44300 | 44250 | 544 |
| 468 | 20250121 | 111600 | 3780886000 | 44300 | 44300 | 44300 | 44250 | 186 |
| 469 | 20250121 | 111500 | 3772651950 | 44300 | 44250 | 44300 | 44250 | 97 |
| 470 | 20250121 | 111400 | 3768355250 | 44300 | 44250 | 44300 | 44250 | 402 |
| 471 | 20250121 | 111300 | 3750555400 | 44300 | 44250 | 44300 | 44250 | 224 |
| 472 | 20250121 | 111200 | 3740634450 | 44300 | 44350 | 44350 | 44250 | 1273 |
| 473 | 20250121 | 111100 | 3684257750 | 44300 | 44350 | 44350 | 44300 | 377 |
| 474 | 20250121 | 111000 | 3667546200 | 44350 | 44350 | 44350 | 44300 | 134 |
| 475 | 20250121 | 110900 | 3661605850 | 44300 | 44350 | 44350 | 44300 | 377 |
| 476 | 20250121 | 110800 | 3644888050 | 44350 | 44350 | 44350 | 44300 | 107 |
| 477 | 20250121 | 110700 | 3640144650 | 44350 | 44300 | 44350 | 44300 | 111 |
| 478 | 20250121 | 110600 | 3635222550 | 44300 | 44350 | 44350 | 44300 | 580 |
| 479 | 20250121 | 110500 | 3609522700 | 44350 | 44300 | 44350 | 44300 | 339 |
| 480 | 20250121 | 110400 | 3594497050 | 44300 | 44300 | 44350 | 44300 | 262 |
| 481 | 20250121 | 110300 | 3582881350 | 44300 | 44300 | 44350 | 44300 | 62 |
| 482 | 20250121 | 110200 | 3580133100 | 44300 | 44350 | 44350 | 44250 | 412 |
| 483 | 20250121 | 110100 | 3561879100 | 44300 | 44300 | 44350 | 44300 | 264 |
| 484 | 20250121 | 110000 | 3550179450 | 44300 | 44350 | 44350 | 44250 | 524 |
| 485 | 20250121 | 105900 | 3526959650 | 44300 | 44300 | 44350 | 44250 | 377 |
| 486 | 20250121 | 105800 | 3510257900 | 44300 | 44300 | 44300 | 44250 | 421 |
| 487 | 20250121 | 105700 | 3491620200 | 44300 | 44250 | 44300 | 44250 | 75 |
| 488 | 20250121 | 105600 | 3488299850 | 44300 | 44250 | 44300 | 44250 | 194 |
| 489 | 20250121 | 105500 | 3479706050 | 44250 | 44250 | 44300 | 44250 | 428 |
| 490 | 20250121 | 105400 | 3460754800 | 44250 | 44300 | 44300 | 44250 | 508 |
| 491 | 20250121 | 105300 | 3438261250 | 44250 | 44250 | 44300 | 44250 | 73 |
| 492 | 20250121 | 105200 | 3435029050 | 44300 | 44250 | 44300 | 44250 | 176 |
| 493 | 20250121 | 105100 | 3427233350 | 44300 | 44250 | 44300 | 44250 | 141 |
| 494 | 20250121 | 105000 | 3420988900 | 44300 | 44300 | 44300 | 44250 | 314 |
| 495 | 20250121 | 104900 | 3407085250 | 44250 | 44250 | 44300 | 44250 | 415 |
| 496 | 20250121 | 104800 | 3388713050 | 44300 | 44300 | 44300 | 44250 | 107 |
| 497 | 20250121 | 104700 | 3383974200 | 44300 | 44300 | 44350 | 44250 | 288 |
| 498 | 20250121 | 104600 | 3371215750 | 44300 | 44250 | 44350 | 44250 | 270 |
| 499 | 20250121 | 104500 | 3359256200 | 44300 | 44300 | 44350 | 44300 | 349 |
| 500 | 20250121 | 104400 | 3343788750 | 44350 | 44350 | 44350 | 44300 | 225 |
| 501 | 20250121 | 104300 | 3333812950 | 44350 | 44350 | 44350 | 44300 | 200 |
| 502 | 20250121 | 104200 | 3324943450 | 44350 | 44200 | 44350 | 44200 | 4152 |
| 503 | 20250121 | 104100 | 3141025500 | 44250 | 44200 | 44250 | 44200 | 156 |
| 504 | 20250121 | 104000 | 3134122650 | 44250 | 44200 | 44300 | 44200 | 44 |
| 505 | 20250121 | 103900 | 3132174100 | 44250 | 44250 | 44300 | 44200 | 2611 |
| 506 | 20250121 | 103800 | 3016715350 | 44250 | 44300 | 44300 | 44200 | 748 |
| 507 | 20250121 | 103700 | 2983599800 | 44350 | 44300 | 44350 | 44300 | 134 |
| 508 | 20250121 | 103600 | 2977661700 | 44300 | 44400 | 44400 | 44300 | 846 |
| 509 | 20250121 | 103500 | 2940136900 | 44400 | 44350 | 44400 | 44350 | 196 |
| 510 | 20250121 | 103400 | 2931434600 | 44400 | 44400 | 44400 | 44350 | 270 |
| 511 | 20250121 | 103300 | 2919447200 | 44350 | 44350 | 44400 | 44350 | 96 |
| 512 | 20250121 | 103200 | 2915187100 | 44400 | 44400 | 44400 | 44350 | 211 |
| 513 | 20250121 | 103100 | 2905826250 | 44350 | 44400 | 44400 | 44350 | 354 |
| 514 | 20250121 | 103000 | 2890112800 | 44350 | 44400 | 44400 | 44350 | 231 |
| 515 | 20250121 | 102900 | 2879858100 | 44350 | 44400 | 44400 | 44350 | 186 |
| 516 | 20250121 | 102800 | 2871600050 | 44350 | 44400 | 44400 | 44350 | 77 |
| 517 | 20250121 | 102700 | 2868182700 | 44400 | 44350 | 44400 | 44350 | 2733 |
| 518 | 20250121 | 102600 | 2746840950 | 44350 | 44400 | 44400 | 44350 | 198 |
| 519 | 20250121 | 102500 | 2738050900 | 44400 | 44400 | 44450 | 44400 | 369 |
| 520 | 20250121 | 102400 | 2721665150 | 44400 | 44400 | 44450 | 44400 | 153 |
| 521 | 20250121 | 102300 | 2714865250 | 44400 | 44350 | 44450 | 44350 | 3676 |
| 522 | 20250121 | 102200 | 2551729500 | 44350 | 44350 | 44350 | 44300 | 793 |
| 523 | 20250121 | 102100 | 2516560250 | 44350 | 44300 | 44350 | 44300 | 738 |
| 524 | 20250121 | 102000 | 2483862250 | 44300 | 44250 | 44300 | 44250 | 184 |
| 525 | 20250121 | 101900 | 2475712800 | 44250 | 44300 | 44300 | 44250 | 278 |
| 526 | 20250121 | 101800 | 2463402650 | 44300 | 44350 | 44350 | 44250 | 537 |
| 527 | 20250121 | 101700 | 2439613200 | 44300 | 44350 | 44350 | 44300 | 319 |
| 528 | 20250121 | 101600 | 2425479200 | 44400 | 44300 | 44400 | 44250 | 4360 |
| 529 | 20250121 | 101500 | 2232234850 | 44300 | 44300 | 44300 | 44250 | 202 |
| 530 | 20250121 | 101400 | 2223291750 | 44300 | 44250 | 44300 | 44250 | 106 |
| 531 | 20250121 | 101300 | 2218599450 | 44300 | 44300 | 44300 | 44250 | 216 |
| 532 | 20250121 | 101200 | 2209031050 | 44250 | 44300 | 44300 | 44250 | 388 |
| 533 | 20250121 | 101100 | 2191853750 | 44300 | 44250 | 44300 | 44250 | 192 |
| 534 | 20250121 | 101000 | 2183350800 | 44300 | 44300 | 44300 | 44250 | 39 |
| 535 | 20250121 | 100900 | 2181623200 | 44300 | 44250 | 44300 | 44250 | 170 |
| 536 | 20250121 | 100800 | 2174097350 | 44300 | 44250 | 44300 | 44250 | 361 |
| 537 | 20250121 | 100700 | 2158108050 | 44250 | 44250 | 44250 | 44200 | 49 |
| 538 | 20250121 | 100600 | 2155940000 | 44250 | 44250 | 44300 | 44200 | 257 |
| 539 | 20250121 | 100500 | 2144570000 | 44250 | 44200 | 44300 | 44200 | 2292 |
| 540 | 20250121 | 100400 | 2043200200 | 44200 | 44200 | 44200 | 44150 | 396 |
| 541 | 20250121 | 100300 | 2025705300 | 44250 | 44200 | 44250 | 44150 | 483 |
| 542 | 20250121 | 100200 | 2004351700 | 44200 | 44150 | 44200 | 44150 | 456 |
| 543 | 20250121 | 100100 | 1984199350 | 44150 | 44150 | 44200 | 44150 | 714 |
| 544 | 20250121 | 100000 | 1952662100 | 44200 | 44150 | 44200 | 44150 | 398 |
| 545 | 20250121 | 095900 | 1935084100 | 44200 | 44150 | 44200 | 44150 | 94 |
| 546 | 20250121 | 095800 | 1930933350 | 44200 | 44200 | 44200 | 44200 | 582 |
| 547 | 20250121 | 095700 | 1905208950 | 44250 | 44250 | 44300 | 44200 | 818 |
| 548 | 20250121 | 095600 | 1869007750 | 44300 | 44250 | 44300 | 44250 | 197 |
| 549 | 20250121 | 095500 | 1860280850 | 44300 | 44250 | 44300 | 44250 | 89 |
| 550 | 20250121 | 095400 | 1856338950 | 44300 | 44300 | 44300 | 44250 | 205 |
| 551 | 20250121 | 095300 | 1847262050 | 44300 | 44300 | 44300 | 44250 | 501 |
| 552 | 20250121 | 095200 | 1825076900 | 44300 | 44300 | 44300 | 44250 | 818 |
| 553 | 20250121 | 095100 | 1788847850 | 44350 | 44400 | 44400 | 44300 | 683 |
| 554 | 20250121 | 095000 | 1758552400 | 44450 | 44350 | 44450 | 44350 | 1081 |
| 555 | 20250121 | 094900 | 1710592550 | 44400 | 44400 | 44450 | 44350 | 2135 |
| 556 | 20250121 | 094800 | 1615803200 | 44350 | 44400 | 44400 | 44350 | 1206 |
| 557 | 20250121 | 094700 | 1562315200 | 44350 | 44350 | 44400 | 44350 | 265 |
| 558 | 20250121 | 094600 | 1550560450 | 44400 | 44350 | 44400 | 44350 | 396 |
| 559 | 20250121 | 094500 | 1532989400 | 44400 | 44350 | 44400 | 44300 | 595 |
| 560 | 20250121 | 094400 | 1506594150 | 44400 | 44300 | 44400 | 44300 | 4650 |
| 561 | 20250121 | 094300 | 1300477800 | 44300 | 44250 | 44300 | 44250 | 315 |
| 562 | 20250121 | 094200 | 1286529500 | 44300 | 44300 | 44300 | 44250 | 247 |
| 563 | 20250121 | 094100 | 1275587750 | 44300 | 44250 | 44300 | 44250 | 350 |
| 564 | 20250121 | 094000 | 1260096450 | 44300 | 44300 | 44300 | 44250 | 142 |
| 565 | 20250121 | 093900 | 1253807100 | 44300 | 44250 | 44300 | 44250 | 269 |
| 566 | 20250121 | 093800 | 1241895800 | 44250 | 44250 | 44300 | 44200 | 729 |
| 567 | 20250121 | 093700 | 1209631050 | 44250 | 44250 | 44250 | 44200 | 174 |
| 568 | 20250121 | 093600 | 1201931650 | 44250 | 44250 | 44250 | 44200 | 292 |
| 569 | 20250121 | 093500 | 1189013900 | 44250 | 44200 | 44250 | 44200 | 70 |
| 570 | 20250121 | 093400 | 1185916500 | 44200 | 44200 | 44250 | 44200 | 298 |
| 571 | 20250121 | 093300 | 1172739000 | 44250 | 44250 | 44250 | 44200 | 154 |
| 572 | 20250121 | 093200 | 1165924950 | 44250 | 44250 | 44250 | 44250 | 74 |
| 573 | 20250121 | 093100 | 1162650450 | 44250 | 44250 | 44300 | 44200 | 5858 |
| 574 | 20250121 | 093000 | 903417650 | 44200 | 44100 | 44200 | 44100 | 1365 |
| 575 | 20250121 | 092900 | 843098350 | 44100 | 44200 | 44200 | 44100 | 2126 |
| 576 | 20250121 | 092800 | 749189250 | 44200 | 44200 | 44250 | 44150 | 1422 |
| 577 | 20250121 | 092700 | 686351650 | 44150 | 44250 | 44250 | 44150 | 361 |
| 578 | 20250121 | 092600 | 670401600 | 44250 | 44200 | 44250 | 44150 | 590 |
| 579 | 20250121 | 092500 | 644316050 | 44200 | 44250 | 44250 | 44200 | 180 |
| 580 | 20250121 | 092400 | 636356950 | 44200 | 44200 | 44250 | 44200 | 1437 |
| 581 | 20250121 | 092300 | 572772800 | 44250 | 44150 | 44250 | 44150 | 293 |
| 582 | 20250121 | 092200 | 559822450 | 44150 | 44200 | 44200 | 44150 | 35 |
| 583 | 20250121 | 092100 | 558275550 | 44200 | 44200 | 44200 | 44150 | 191 |
| 584 | 20250121 | 092000 | 549833400 | 44200 | 44200 | 44200 | 44100 | 952 |
| 585 | 20250121 | 091900 | 507813200 | 44200 | 44150 | 44200 | 44150 | 170 |
| 586 | 20250121 | 091800 | 500299350 | 44200 | 44200 | 44200 | 44150 | 333 |
| 587 | 20250121 | 091700 | 485580800 | 44200 | 44200 | 44250 | 44150 | 324 |
| 588 | 20250121 | 091600 | 471255450 | 44200 | 44250 | 44250 | 44150 | 727 |
| 589 | 20250121 | 091500 | 439094900 | 44250 | 44150 | 44250 | 44150 | 463 |
| 590 | 20250121 | 091400 | 418635300 | 44150 | 44150 | 44250 | 44150 | 146 |
| 591 | 20250121 | 091300 | 412188550 | 44150 | 44250 | 44250 | 44150 | 124 |
| 592 | 20250121 | 091200 | 406707900 | 44250 | 44150 | 44250 | 44100 | 192 |
| 593 | 20250121 | 091100 | 398229800 | 44150 | 44200 | 44250 | 44150 | 909 |
| 594 | 20250121 | 091000 | 358059550 | 44150 | 44250 | 44250 | 44150 | 1356 |
| 595 | 20250121 | 090900 | 298109200 | 44200 | 44200 | 44250 | 44200 | 1190 |
| 596 | 20250121 | 090800 | 245453550 | 44250 | 44200 | 44300 | 44150 | 808 |
| 597 | 20250121 | 090700 | 209727500 | 44200 | 44150 | 44250 | 44150 | 300 |
| 598 | 20250121 | 090600 | 196462900 | 44250 | 44150 | 44250 | 44150 | 610 |
| 599 | 20250121 | 090500 | 169509400 | 44150 | 44150 | 44200 | 44100 | 369 |
| 600 | 20250121 | 090400 | 153212950 | 44200 | 44200 | 44200 | 44100 | 798 |
| 601 | 20250121 | 090300 | 117970100 | 44200 | 44150 | 44200 | 44150 | 208 |
| 602 | 20250121 | 090200 | 108778700 | 44100 | 44150 | 44250 | 44100 | 473 |
| 603 | 20250121 | 090100 | 87879050 | 44250 | 44300 | 44300 | 44200 | 346 |
| 604 | 20250121 | 090000 | 72558250 | 44250 | 44250 | 44250 | 44100 | 1640 |