30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 183300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 3 | 20250117 | 183200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20250117 | 183100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20250117 | 183000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20250117 | 182900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20250117 | 182800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20250117 | 182700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20250117 | 182600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20250117 | 182500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20250117 | 182400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20250117 | 182300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20250117 | 182200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20250117 | 182100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20250117 | 182000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20250117 | 181900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20250117 | 181800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20250117 | 181700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20250117 | 181600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20250117 | 181500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20250117 | 181400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20250117 | 181300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20250117 | 181200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20250117 | 181100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20250117 | 181000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20250117 | 180900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20250117 | 180800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20250117 | 180700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20250117 | 180600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20250117 | 180500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20250117 | 180400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20250117 | 180300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 33 | 20250117 | 180200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20250117 | 180100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20250117 | 180000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20250117 | 175900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20250117 | 175800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20250117 | 175700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20250117 | 175600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20250117 | 175500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20250117 | 175400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20250117 | 175300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20250117 | 175200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20250117 | 175100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20250117 | 175000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20250117 | 174900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20250117 | 174800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20250117 | 174700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20250117 | 174600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20250117 | 174500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20250117 | 174400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20250117 | 174300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20250117 | 174200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20250117 | 174100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20250117 | 174000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20250117 | 173900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20250117 | 173800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20250117 | 173700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20250117 | 173600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20250117 | 173500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20250117 | 173400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20250117 | 173300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 63 | 20250117 | 173200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20250117 | 173100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20250117 | 173000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20250117 | 172900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20250117 | 172800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20250117 | 172700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20250117 | 172600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20250117 | 172500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20250117 | 172400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20250117 | 172300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20250117 | 172200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20250117 | 172100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20250117 | 172000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20250117 | 171900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20250117 | 171800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20250117 | 171700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20250117 | 171600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20250117 | 171500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20250117 | 171400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20250117 | 171300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20250117 | 171200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20250117 | 171100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20250117 | 171000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20250117 | 170900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20250117 | 170800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20250117 | 170700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20250117 | 170600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20250117 | 170500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20250117 | 170400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20250117 | 170300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 93 | 20250117 | 170200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20250117 | 170100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20250117 | 170000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20250117 | 165900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20250117 | 165800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20250117 | 165700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20250117 | 165600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20250117 | 165500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20250117 | 165400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20250117 | 165300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20250117 | 165200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20250117 | 165100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20250117 | 165000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20250117 | 164900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20250117 | 164800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20250117 | 164700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20250117 | 164600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20250117 | 164500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20250117 | 164400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20250117 | 164300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20250117 | 164200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20250117 | 164100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20250117 | 164000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20250117 | 163900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20250117 | 163800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20250117 | 163700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20250117 | 163600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20250117 | 163500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20250117 | 163400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20250117 | 163300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 123 | 20250117 | 163200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20250117 | 163100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20250117 | 163000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20250117 | 162900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20250117 | 162800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20250117 | 162700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20250117 | 162600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20250117 | 162500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20250117 | 162400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20250117 | 162300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20250117 | 162200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20250117 | 162100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20250117 | 162000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20250117 | 161900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20250117 | 161800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20250117 | 161700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20250117 | 161600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20250117 | 161500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20250117 | 161400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20250117 | 161300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20250117 | 161200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20250117 | 161100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20250117 | 161000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20250117 | 160900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20250117 | 160800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20250117 | 160700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20250117 | 160600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20250117 | 160500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20250117 | 160400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20250117 | 160300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 153 | 20250117 | 160200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20250117 | 160100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20250117 | 160000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20250117 | 155900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20250117 | 155800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20250117 | 155700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20250117 | 155600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20250117 | 155500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20250117 | 155400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20250117 | 155300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20250117 | 155200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20250117 | 155100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20250117 | 155000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20250117 | 154900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20250117 | 154800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20250117 | 154700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20250117 | 154600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20250117 | 154500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20250117 | 154400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20250117 | 154300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20250117 | 154200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20250117 | 154100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20250117 | 154000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20250117 | 153900 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20250117 | 153800 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20250117 | 153700 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20250117 | 153600 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20250117 | 153500 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20250117 | 153400 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20250117 | 153300 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 183 | 20250117 | 153200 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20250117 | 153100 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20250117 | 153000 | 2765254550 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 186 | 20250117 | 152900 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20250117 | 152800 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20250117 | 152700 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20250117 | 152600 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20250117 | 152500 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20250117 | 152400 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20250117 | 152300 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20250117 | 152200 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20250117 | 152100 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20250117 | 152000 | 2660603050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20250117 | 151900 | 2660603050 | 33600 | 33600 | 33650 | 33600 | 176 |
| 197 | 20250117 | 151800 | 2654684100 | 33600 | 33650 | 33650 | 33600 | 164 |
| 198 | 20250117 | 151700 | 2649166900 | 33600 | 33650 | 33650 | 33600 | 372 |
| 199 | 20250117 | 151600 | 2636651250 | 33600 | 33600 | 33650 | 33600 | 167 |
| 200 | 20250117 | 151500 | 2631033450 | 33600 | 33650 | 33650 | 33550 | 150 |
| 201 | 20250117 | 151400 | 2625989650 | 33550 | 33650 | 33650 | 33550 | 177 |
| 202 | 20250117 | 151300 | 2620039000 | 33600 | 33650 | 33650 | 33550 | 958 |
| 203 | 20250117 | 151200 | 2587839800 | 33600 | 33650 | 33650 | 33550 | 189 |
| 204 | 20250117 | 151100 | 2581484100 | 33600 | 33600 | 33650 | 33550 | 600 |
| 205 | 20250117 | 151000 | 2561321300 | 33600 | 33550 | 33650 | 33550 | 402 |
| 206 | 20250117 | 150900 | 2547811250 | 33550 | 33650 | 33650 | 33550 | 1922 |
| 207 | 20250117 | 150800 | 2483228450 | 33600 | 33650 | 33650 | 33600 | 156 |
| 208 | 20250117 | 150700 | 2477980650 | 33600 | 33650 | 33650 | 33600 | 647 |
| 209 | 20250117 | 150600 | 2456233600 | 33600 | 33650 | 33650 | 33600 | 121 |
| 210 | 20250117 | 150500 | 2452162600 | 33600 | 33650 | 33650 | 33600 | 140 |
| 211 | 20250117 | 150400 | 2447452250 | 33600 | 33650 | 33650 | 33600 | 122 |
| 212 | 20250117 | 150300 | 2443349250 | 33650 | 33600 | 33650 | 33600 | 122 |
| 213 | 20250117 | 150200 | 2439245400 | 33600 | 33600 | 33650 | 33600 | 26 |
| 214 | 20250117 | 150100 | 2438371700 | 33650 | 33650 | 33650 | 33600 | 277 |
| 215 | 20250117 | 150000 | 2429051850 | 33600 | 33600 | 33650 | 33600 | 119 |
| 216 | 20250117 | 145900 | 2425048250 | 33600 | 33600 | 33650 | 33600 | 38 |
| 217 | 20250117 | 145800 | 2423770350 | 33650 | 33600 | 33650 | 33600 | 13 |
| 218 | 20250117 | 145700 | 2423333500 | 33600 | 33600 | 33650 | 33600 | 43 |
| 219 | 20250117 | 145600 | 2421887150 | 33650 | 33600 | 33650 | 33600 | 10 |
| 220 | 20250117 | 145500 | 2421551100 | 33600 | 33600 | 33650 | 33600 | 111 |
| 221 | 20250117 | 145400 | 2417817050 | 33600 | 33600 | 33650 | 33600 | 94 |
| 222 | 20250117 | 145300 | 2414658600 | 33600 | 33600 | 33650 | 33600 | 67 |
| 223 | 20250117 | 145200 | 2412406850 | 33600 | 33600 | 33650 | 33600 | 12 |
| 224 | 20250117 | 145100 | 2412003600 | 33600 | 33600 | 33650 | 33600 | 14 |
| 225 | 20250117 | 145000 | 2411533150 | 33600 | 33600 | 33600 | 33600 | 20 |
| 226 | 20250117 | 144900 | 2410861150 | 33600 | 33600 | 33650 | 33600 | 23 |
| 227 | 20250117 | 144800 | 2410088300 | 33600 | 33600 | 33650 | 33600 | 18 |
| 228 | 20250117 | 144700 | 2409483400 | 33600 | 33600 | 33600 | 33600 | 10 |
| 229 | 20250117 | 144600 | 2409147400 | 33650 | 33600 | 33650 | 33600 | 133 |
| 230 | 20250117 | 144500 | 2404678500 | 33600 | 33600 | 33650 | 33600 | 65 |
| 231 | 20250117 | 144400 | 2402494450 | 33600 | 33600 | 33650 | 33600 | 179 |
| 232 | 20250117 | 144300 | 2396479850 | 33600 | 33600 | 33600 | 33600 | 28 |
| 233 | 20250117 | 144200 | 2395539050 | 33650 | 33600 | 33650 | 33600 | 8 |
| 234 | 20250117 | 144100 | 2395270050 | 33600 | 33600 | 33650 | 33600 | 46 |
| 235 | 20250117 | 144000 | 2393723150 | 33600 | 33600 | 33650 | 33600 | 145 |
| 236 | 20250117 | 143900 | 2388847200 | 33650 | 33600 | 33700 | 33600 | 1523 |
| 237 | 20250117 | 143800 | 2337602800 | 33600 | 33600 | 33650 | 33600 | 18 |
| 238 | 20250117 | 143700 | 2336997950 | 33600 | 33650 | 33650 | 33600 | 16 |
| 239 | 20250117 | 143600 | 2336459800 | 33600 | 33600 | 33650 | 33600 | 17 |
| 240 | 20250117 | 143500 | 2335888500 | 33600 | 33600 | 33600 | 33600 | 8 |
| 241 | 20250117 | 143400 | 2335619700 | 33600 | 33650 | 33650 | 33600 | 16 |
| 242 | 20250117 | 143300 | 2335081350 | 33600 | 33600 | 33650 | 33600 | 14 |
| 243 | 20250117 | 143200 | 2334610900 | 33600 | 33600 | 33650 | 33550 | 1628 |
| 244 | 20250117 | 143100 | 2279909450 | 33550 | 33550 | 33550 | 33550 | 23 |
| 245 | 20250117 | 143000 | 2279137800 | 33600 | 33500 | 33600 | 33500 | 1452 |
| 246 | 20250117 | 142900 | 2230428450 | 33500 | 33550 | 33550 | 33500 | 6 |
| 247 | 20250117 | 142800 | 2230227200 | 33500 | 33550 | 33550 | 33500 | 14 |
| 248 | 20250117 | 142700 | 2229758000 | 33550 | 33500 | 33550 | 33450 | 488 |
| 249 | 20250117 | 142600 | 2213411750 | 33450 | 33500 | 33500 | 33450 | 590 |
| 250 | 20250117 | 142500 | 2193651100 | 33500 | 33500 | 33550 | 33450 | 1248 |
| 251 | 20250117 | 142400 | 2151843200 | 33500 | 33500 | 33550 | 33500 | 22 |
| 252 | 20250117 | 142300 | 2151106150 | 33500 | 33500 | 33550 | 33500 | 21 |
| 253 | 20250117 | 142200 | 2150402100 | 33550 | 33500 | 33550 | 33500 | 197 |
| 254 | 20250117 | 142100 | 2143794750 | 33500 | 33550 | 33550 | 33500 | 48 |
| 255 | 20250117 | 142000 | 2142185700 | 33500 | 33550 | 33550 | 33500 | 39 |
| 256 | 20250117 | 141900 | 2140878950 | 33550 | 33500 | 33550 | 33500 | 3 |
| 257 | 20250117 | 141800 | 2140778400 | 33500 | 33500 | 33500 | 33500 | 34 |
| 258 | 20250117 | 141700 | 2139639400 | 33500 | 33500 | 33550 | 33500 | 8 |
| 259 | 20250117 | 141600 | 2139371150 | 33550 | 33500 | 33550 | 33500 | 8 |
| 260 | 20250117 | 141500 | 2139103100 | 33500 | 33500 | 33500 | 33500 | 6 |
| 261 | 20250117 | 141400 | 2138902100 | 33500 | 33500 | 33550 | 33500 | 30 |
| 262 | 20250117 | 141300 | 2137896950 | 33500 | 33500 | 33550 | 33500 | 31 |
| 263 | 20250117 | 141200 | 2136858350 | 33450 | 33500 | 33550 | 33450 | 4383 |
| 264 | 20250117 | 141100 | 1990204750 | 33500 | 33500 | 33550 | 33500 | 26 |
| 265 | 20250117 | 141000 | 1989333600 | 33500 | 33500 | 33550 | 33500 | 6 |
| 266 | 20250117 | 140900 | 1989132500 | 33500 | 33500 | 33550 | 33500 | 10 |
| 267 | 20250117 | 140800 | 1988797350 | 33500 | 33500 | 33550 | 33500 | 2510 |
| 268 | 20250117 | 140700 | 1904712200 | 33500 | 33500 | 33550 | 33500 | 123 |
| 269 | 20250117 | 140600 | 1900589050 | 33500 | 33500 | 33550 | 33500 | 14 |
| 270 | 20250117 | 140500 | 1900119850 | 33500 | 33550 | 33550 | 33500 | 63 |
| 271 | 20250117 | 140400 | 1898008800 | 33500 | 33550 | 33550 | 33500 | 211 |
| 272 | 20250117 | 140300 | 1890930400 | 33550 | 33550 | 33600 | 33550 | 309 |
| 273 | 20250117 | 140200 | 1880562400 | 33500 | 33500 | 33500 | 33500 | 323 |
| 274 | 20250117 | 140100 | 1869741900 | 33500 | 33550 | 33550 | 33500 | 111 |
| 275 | 20250117 | 140000 | 1866018900 | 33550 | 33500 | 33550 | 33500 | 61 |
| 276 | 20250117 | 135900 | 1863974200 | 33500 | 33500 | 33550 | 33500 | 114 |
| 277 | 20250117 | 135800 | 1860155100 | 33500 | 33500 | 33550 | 33500 | 43 |
| 278 | 20250117 | 135700 | 1858714500 | 33500 | 33500 | 33550 | 33500 | 7 |
| 279 | 20250117 | 135600 | 1858479800 | 33500 | 33550 | 33550 | 33500 | 31 |
| 280 | 20250117 | 135500 | 1857440200 | 33550 | 33550 | 33600 | 33550 | 59 |
| 281 | 20250117 | 135400 | 1855460600 | 33550 | 33550 | 33600 | 33500 | 98 |
| 282 | 20250117 | 135300 | 1852172800 | 33550 | 33500 | 33600 | 33500 | 116 |
| 283 | 20250117 | 135200 | 1848276450 | 33500 | 33500 | 33550 | 33500 | 81 |
| 284 | 20250117 | 135100 | 1845560700 | 33550 | 33550 | 33550 | 33500 | 1087 |
| 285 | 20250117 | 135000 | 1809145750 | 33600 | 33550 | 33600 | 33500 | 92 |
| 286 | 20250117 | 134900 | 1806059900 | 33550 | 33550 | 33600 | 33550 | 27 |
| 287 | 20250117 | 134800 | 1805154000 | 33550 | 33550 | 33550 | 33500 | 43 |
| 288 | 20250117 | 134700 | 1803711550 | 33600 | 33500 | 33600 | 33500 | 57 |
| 289 | 20250117 | 134600 | 1801800350 | 33500 | 33550 | 33550 | 33500 | 136 |
| 290 | 20250117 | 134500 | 1797238150 | 33500 | 33500 | 33550 | 33500 | 251 |
| 291 | 20250117 | 134400 | 1788823600 | 33500 | 33550 | 33550 | 33500 | 126 |
| 292 | 20250117 | 134300 | 1784596550 | 33550 | 33550 | 33550 | 33550 | 170 |
| 293 | 20250117 | 134200 | 1778893050 | 33550 | 33550 | 33600 | 33550 | 72 |
| 294 | 20250117 | 134100 | 1776477400 | 33550 | 33550 | 33600 | 33550 | 334 |
| 295 | 20250117 | 134000 | 1765270000 | 33550 | 33550 | 33600 | 33550 | 31 |
| 296 | 20250117 | 133900 | 1764229900 | 33550 | 33550 | 33600 | 33550 | 138 |
| 297 | 20250117 | 133800 | 1759595400 | 33600 | 33600 | 33600 | 33550 | 92 |
| 298 | 20250117 | 133700 | 1756508400 | 33600 | 33550 | 33600 | 33550 | 10 |
| 299 | 20250117 | 133600 | 1756172600 | 33550 | 33550 | 33600 | 33550 | 876 |
| 300 | 20250117 | 133500 | 1726778850 | 33550 | 33550 | 33600 | 33550 | 34 |
| 301 | 20250117 | 133400 | 1725637100 | 33550 | 33550 | 33600 | 33550 | 71 |
| 302 | 20250117 | 133300 | 1723255000 | 33600 | 33550 | 33600 | 33500 | 178 |
| 303 | 20250117 | 133200 | 1717282900 | 33500 | 33500 | 33550 | 33500 | 13 |
| 304 | 20250117 | 133100 | 1716847250 | 33500 | 33550 | 33600 | 33500 | 106 |
| 305 | 20250117 | 133000 | 1713290000 | 33550 | 33550 | 33550 | 33500 | 15 |
| 306 | 20250117 | 132900 | 1712786800 | 33550 | 33550 | 33600 | 33500 | 135 |
| 307 | 20250117 | 132800 | 1708257750 | 33550 | 33550 | 33600 | 33500 | 153 |
| 308 | 20250117 | 132700 | 1703124950 | 33500 | 33500 | 33550 | 33500 | 162 |
| 309 | 20250117 | 132600 | 1697695050 | 33550 | 33500 | 33550 | 33500 | 148 |
| 310 | 20250117 | 132500 | 1692736350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 311 | 20250117 | 132400 | 1692736350 | 33500 | 33550 | 33550 | 33500 | 29 |
| 312 | 20250117 | 132300 | 1691763950 | 33600 | 33550 | 33600 | 33500 | 184 |
| 313 | 20250117 | 132200 | 1685591100 | 33500 | 33500 | 33550 | 33500 | 107 |
| 314 | 20250117 | 132100 | 1682003600 | 33500 | 33500 | 33550 | 33450 | 1941 |
| 315 | 20250117 | 132000 | 1616978250 | 33500 | 33450 | 33500 | 33450 | 36 |
| 316 | 20250117 | 131900 | 1615774000 | 33450 | 33450 | 33500 | 33450 | 31 |
| 317 | 20250117 | 131800 | 1614737000 | 33450 | 33450 | 33500 | 33450 | 49 |
| 318 | 20250117 | 131700 | 1613097850 | 33450 | 33450 | 33500 | 33450 | 41 |
| 319 | 20250117 | 131600 | 1611726350 | 33450 | 33450 | 33500 | 33450 | 33 |
| 320 | 20250117 | 131500 | 1610622400 | 33450 | 33500 | 33500 | 33450 | 172 |
| 321 | 20250117 | 131400 | 1604863650 | 33450 | 33500 | 33500 | 33450 | 336 |
| 322 | 20250117 | 131300 | 1593610800 | 33450 | 33500 | 33500 | 33450 | 451 |
| 323 | 20250117 | 131200 | 1578506900 | 33550 | 33500 | 33550 | 33500 | 47 |
| 324 | 20250117 | 131100 | 1576932250 | 33500 | 33550 | 33550 | 33500 | 25 |
| 325 | 20250117 | 131000 | 1576094600 | 33500 | 33500 | 33550 | 33500 | 88 |
| 326 | 20250117 | 130900 | 1573146450 | 33500 | 33550 | 33550 | 33500 | 54 |
| 327 | 20250117 | 130800 | 1571337400 | 33450 | 33500 | 33500 | 33450 | 46 |
| 328 | 20250117 | 130700 | 1569796450 | 33550 | 33500 | 33550 | 33450 | 591 |
| 329 | 20250117 | 130600 | 1550002400 | 33550 | 33500 | 33550 | 33500 | 538 |
| 330 | 20250117 | 130500 | 1531979350 | 33550 | 33550 | 33550 | 33550 | 1 |
| 331 | 20250117 | 130400 | 1531945800 | 33500 | 33550 | 33600 | 33500 | 187 |
| 332 | 20250117 | 130300 | 1525672200 | 33600 | 33550 | 33600 | 33550 | 413 |
| 333 | 20250117 | 130200 | 1511815450 | 33550 | 33550 | 33600 | 33500 | 588 |
| 334 | 20250117 | 130100 | 1492088400 | 33550 | 33500 | 33600 | 33500 | 126 |
| 335 | 20250117 | 130000 | 1487855500 | 33600 | 33550 | 33600 | 33500 | 603 |
| 336 | 20250117 | 125900 | 1467626650 | 33550 | 33550 | 33600 | 33500 | 2032 |
| 337 | 20250117 | 125800 | 1399387400 | 33550 | 33550 | 33550 | 33500 | 47 |
| 338 | 20250117 | 125700 | 1397812650 | 33500 | 33500 | 33500 | 33500 | 6 |
| 339 | 20250117 | 125600 | 1397611650 | 33500 | 33550 | 33550 | 33500 | 49 |
| 340 | 20250117 | 125500 | 1395969500 | 33500 | 33500 | 33550 | 33500 | 9 |
| 341 | 20250117 | 125400 | 1395667900 | 33500 | 33500 | 33550 | 33500 | 48 |
| 342 | 20250117 | 125300 | 1394059850 | 33550 | 33550 | 33550 | 33550 | 5 |
| 343 | 20250117 | 125200 | 1393892100 | 33550 | 33500 | 33550 | 33500 | 40 |
| 344 | 20250117 | 125100 | 1392551950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 345 | 20250117 | 125000 | 1392551950 | 33500 | 33500 | 33550 | 33500 | 60 |
| 346 | 20250117 | 124900 | 1390541800 | 33550 | 33550 | 33550 | 33550 | 2 |
| 347 | 20250117 | 124800 | 1390474700 | 33500 | 33500 | 33550 | 33500 | 43 |
| 348 | 20250117 | 124700 | 1389034050 | 33450 | 33500 | 33500 | 33450 | 34 |
| 349 | 20250117 | 124600 | 1387895400 | 33550 | 33550 | 33550 | 33500 | 56 |
| 350 | 20250117 | 124500 | 1386019300 | 33550 | 33500 | 33550 | 33500 | 124 |
| 351 | 20250117 | 124400 | 1381860650 | 33550 | 33500 | 33550 | 33500 | 63 |
| 352 | 20250117 | 124300 | 1379750000 | 33500 | 33500 | 33500 | 33500 | 41 |
| 353 | 20250117 | 124200 | 1378376500 | 33500 | 33550 | 33550 | 33500 | 633 |
| 354 | 20250117 | 124100 | 1357170500 | 33550 | 33500 | 33550 | 33500 | 6 |
| 355 | 20250117 | 124000 | 1356969450 | 33500 | 33500 | 33500 | 33500 | 42 |
| 356 | 20250117 | 123900 | 1355562450 | 33550 | 33550 | 33550 | 33500 | 330 |
| 357 | 20250117 | 123800 | 1344492050 | 33500 | 33500 | 33550 | 33500 | 41 |
| 358 | 20250117 | 123700 | 1343118500 | 33500 | 33500 | 33500 | 33500 | 6 |
| 359 | 20250117 | 123600 | 1342917500 | 33500 | 33500 | 33550 | 33500 | 98 |
| 360 | 20250117 | 123500 | 1339634300 | 33500 | 33550 | 33550 | 33500 | 20 |
| 361 | 20250117 | 123400 | 1338964250 | 33500 | 33550 | 33550 | 33500 | 41 |
| 362 | 20250117 | 123300 | 1337590650 | 33550 | 33500 | 33550 | 33500 | 3 |
| 363 | 20250117 | 123200 | 1337490050 | 33500 | 33500 | 33500 | 33500 | 41 |
| 364 | 20250117 | 123100 | 1336116550 | 33550 | 33450 | 33550 | 33450 | 124 |
| 365 | 20250117 | 123000 | 1331962500 | 33500 | 33500 | 33500 | 33450 | 53 |
| 366 | 20250117 | 122900 | 1330187350 | 33450 | 33500 | 33550 | 33450 | 84 |
| 367 | 20250117 | 122800 | 1327373500 | 33500 | 33500 | 33550 | 33450 | 125 |
| 368 | 20250117 | 122700 | 1323186150 | 33450 | 33500 | 33500 | 33450 | 44 |
| 369 | 20250117 | 122600 | 1321712700 | 33450 | 33500 | 33550 | 33450 | 343 |
| 370 | 20250117 | 122500 | 1310222950 | 33500 | 33500 | 33550 | 33500 | 9 |
| 371 | 20250117 | 122400 | 1309921350 | 33500 | 33500 | 33550 | 33500 | 33 |
| 372 | 20250117 | 122300 | 1308815800 | 33550 | 33500 | 33550 | 33500 | 5 |
| 373 | 20250117 | 122200 | 1308648250 | 33500 | 33550 | 33550 | 33500 | 381 |
| 374 | 20250117 | 122100 | 1295882350 | 33550 | 33550 | 33600 | 33550 | 9 |
| 375 | 20250117 | 122000 | 1295580300 | 33500 | 33550 | 33550 | 33500 | 65 |
| 376 | 20250117 | 121900 | 1293401100 | 33550 | 33500 | 33600 | 33500 | 691 |
| 377 | 20250117 | 121800 | 1270218000 | 33500 | 33500 | 33550 | 33500 | 89 |
| 378 | 20250117 | 121700 | 1267236450 | 33500 | 33550 | 33550 | 33500 | 8 |
| 379 | 20250117 | 121600 | 1266968250 | 33500 | 33500 | 33500 | 33500 | 43 |
| 380 | 20250117 | 121500 | 1265527750 | 33500 | 33500 | 33500 | 33500 | 225 |
| 381 | 20250117 | 121400 | 1257990250 | 33500 | 33550 | 33550 | 33500 | 164 |
| 382 | 20250117 | 121300 | 1252495800 | 33500 | 33500 | 33500 | 33500 | 7 |
| 383 | 20250117 | 121200 | 1252261300 | 33500 | 33500 | 33500 | 33500 | 244 |
| 384 | 20250117 | 121100 | 1244087300 | 33500 | 33500 | 33550 | 33500 | 87 |
| 385 | 20250117 | 121000 | 1241172700 | 33500 | 33550 | 33550 | 33500 | 76 |
| 386 | 20250117 | 120900 | 1238626300 | 33500 | 33500 | 33550 | 33500 | 169 |
| 387 | 20250117 | 120800 | 1232958450 | 33500 | 33500 | 33550 | 33500 | 44 |
| 388 | 20250117 | 120700 | 1231484250 | 33500 | 33500 | 33500 | 33500 | 168 |
| 389 | 20250117 | 120600 | 1225856250 | 33550 | 33500 | 33550 | 33500 | 8 |
| 390 | 20250117 | 120500 | 1225588000 | 33550 | 33500 | 33550 | 33500 | 36 |
| 391 | 20250117 | 120400 | 1224381850 | 33500 | 33550 | 33550 | 33500 | 72 |
| 392 | 20250117 | 120300 | 1221966650 | 33550 | 33550 | 33550 | 33500 | 49 |
| 393 | 20250117 | 120200 | 1220325000 | 33500 | 33500 | 33550 | 33500 | 5 |
| 394 | 20250117 | 120100 | 1220157350 | 33550 | 33500 | 33550 | 33500 | 36 |
| 395 | 20250117 | 120000 | 1218951300 | 33500 | 33550 | 33550 | 33500 | 16 |
| 396 | 20250117 | 115900 | 1218414900 | 33550 | 33500 | 33550 | 33500 | 77 |
| 397 | 20250117 | 115800 | 1215835250 | 33500 | 33500 | 33500 | 33500 | 9 |
| 398 | 20250117 | 115700 | 1215533750 | 33550 | 33500 | 33550 | 33500 | 33 |
| 399 | 20250117 | 115600 | 1214428100 | 33550 | 33550 | 33550 | 33550 | 1 |
| 400 | 20250117 | 115500 | 1214394550 | 33500 | 33500 | 33550 | 33500 | 69 |
| 401 | 20250117 | 115400 | 1212082050 | 33550 | 33550 | 33550 | 33550 | 4 |
| 402 | 20250117 | 115300 | 1211947850 | 33500 | 33500 | 33550 | 33500 | 72 |
| 403 | 20250117 | 115200 | 1209534750 | 33550 | 33500 | 33550 | 33500 | 107 |
| 404 | 20250117 | 115100 | 1205949700 | 33500 | 33500 | 33550 | 33500 | 55 |
| 405 | 20250117 | 115000 | 1204107050 | 33500 | 33500 | 33550 | 33500 | 13 |
| 406 | 20250117 | 114900 | 1203671300 | 33500 | 33550 | 33550 | 33500 | 104 |
| 407 | 20250117 | 114800 | 1200187100 | 33500 | 33550 | 33550 | 33500 | 9 |
| 408 | 20250117 | 114700 | 1199885550 | 33500 | 33500 | 33550 | 33500 | 268 |
| 409 | 20250117 | 114600 | 1190907500 | 33550 | 33500 | 33550 | 33500 | 20 |
| 410 | 20250117 | 114500 | 1190236800 | 33500 | 33500 | 33550 | 33500 | 60 |
| 411 | 20250117 | 114400 | 1188225850 | 33500 | 33500 | 33500 | 33500 | 19 |
| 412 | 20250117 | 114300 | 1187589350 | 33500 | 33500 | 33550 | 33500 | 112 |
| 413 | 20250117 | 114200 | 1183837250 | 33500 | 33550 | 33550 | 33500 | 262 |
| 414 | 20250117 | 114100 | 1175060150 | 33500 | 33500 | 33550 | 33500 | 303 |
| 415 | 20250117 | 114000 | 1164909350 | 33500 | 33550 | 33550 | 33500 | 23 |
| 416 | 20250117 | 113900 | 1164138350 | 33500 | 33550 | 33550 | 33500 | 45 |
| 417 | 20250117 | 113800 | 1162630750 | 33550 | 33500 | 33550 | 33500 | 39 |
| 418 | 20250117 | 113700 | 1161322900 | 33550 | 33500 | 33550 | 33500 | 50 |
| 419 | 20250117 | 113600 | 1159647600 | 33500 | 33500 | 33500 | 33500 | 7 |
| 420 | 20250117 | 113500 | 1159413100 | 33500 | 33550 | 33550 | 33500 | 138 |
| 421 | 20250117 | 113400 | 1154786650 | 33500 | 33500 | 33500 | 33500 | 1 |
| 422 | 20250117 | 113300 | 1154753150 | 33500 | 33550 | 33550 | 33500 | 57 |
| 423 | 20250117 | 113200 | 1152842750 | 33550 | 33550 | 33550 | 33500 | 51 |
| 424 | 20250117 | 113100 | 1151132050 | 33550 | 33500 | 33550 | 33500 | 145 |
| 425 | 20250117 | 113000 | 1146273950 | 33550 | 33550 | 33550 | 33550 | 2 |
| 426 | 20250117 | 112900 | 1146206850 | 33500 | 33500 | 33550 | 33500 | 33 |
| 427 | 20250117 | 112800 | 1145101200 | 33500 | 33550 | 33600 | 33500 | 467 |
| 428 | 20250117 | 112700 | 1129434750 | 33550 | 33550 | 33600 | 33550 | 344 |
| 429 | 20250117 | 112600 | 1117893500 | 33550 | 33550 | 33600 | 33550 | 25 |
| 430 | 20250117 | 112500 | 1117053900 | 33550 | 33600 | 33600 | 33550 | 41 |
| 431 | 20250117 | 112400 | 1115678300 | 33550 | 33550 | 33550 | 33550 | 11 |
| 432 | 20250117 | 112300 | 1115309250 | 33600 | 33600 | 33600 | 33550 | 57 |
| 433 | 20250117 | 112200 | 1113396700 | 33550 | 33550 | 33550 | 33550 | 1 |
| 434 | 20250117 | 112100 | 1113363150 | 33550 | 33550 | 33600 | 33500 | 454 |
| 435 | 20250117 | 112000 | 1098131650 | 33500 | 33550 | 33550 | 33500 | 30 |
| 436 | 20250117 | 111900 | 1097126550 | 33500 | 33550 | 33550 | 33500 | 119 |
| 437 | 20250117 | 111800 | 1093136700 | 33500 | 33500 | 33550 | 33500 | 18 |
| 438 | 20250117 | 111700 | 1092533400 | 33500 | 33500 | 33550 | 33500 | 35 |
| 439 | 20250117 | 111600 | 1091360800 | 33500 | 33500 | 33500 | 33500 | 9 |
| 440 | 20250117 | 111500 | 1091059300 | 33550 | 33500 | 33550 | 33500 | 72 |
| 441 | 20250117 | 111400 | 1088647100 | 33500 | 33500 | 33550 | 33500 | 9 |
| 442 | 20250117 | 111300 | 1088345550 | 33500 | 33500 | 33500 | 33500 | 51 |
| 443 | 20250117 | 111200 | 1086637050 | 33500 | 33550 | 33550 | 33500 | 13 |
| 444 | 20250117 | 111100 | 1086201200 | 33500 | 33500 | 33550 | 33500 | 81 |
| 445 | 20250117 | 111000 | 1083487650 | 33550 | 33550 | 33550 | 33550 | 4 |
| 446 | 20250117 | 110900 | 1083353450 | 33500 | 33500 | 33550 | 33500 | 43 |
| 447 | 20250117 | 110800 | 1081912800 | 33500 | 33550 | 33550 | 33500 | 5 |
| 448 | 20250117 | 110700 | 1081745200 | 33500 | 33500 | 33550 | 33450 | 83 |
| 449 | 20250117 | 110600 | 1078964350 | 33500 | 33500 | 33500 | 33450 | 9 |
| 450 | 20250117 | 110500 | 1078663000 | 33500 | 33500 | 33550 | 33450 | 188 |
| 451 | 20250117 | 110400 | 1072365050 | 33450 | 33450 | 33500 | 33450 | 48 |
| 452 | 20250117 | 110300 | 1070757800 | 33450 | 33500 | 33500 | 33450 | 368 |
| 453 | 20250117 | 110200 | 1058432900 | 33450 | 33450 | 33450 | 33450 | 10 |
| 454 | 20250117 | 110100 | 1058098400 | 33450 | 33450 | 33500 | 33450 | 1181 |
| 455 | 20250117 | 110000 | 1018567850 | 33450 | 33450 | 33500 | 33450 | 17 |
| 456 | 20250117 | 105900 | 1017998650 | 33450 | 33450 | 33500 | 33450 | 56 |
| 457 | 20250117 | 105800 | 1016125400 | 33500 | 33450 | 33500 | 33450 | 10 |
| 458 | 20250117 | 105700 | 1015790750 | 33450 | 33450 | 33500 | 33450 | 48 |
| 459 | 20250117 | 105600 | 1014185100 | 33450 | 33450 | 33500 | 33450 | 54 |
| 460 | 20250117 | 105500 | 1012377650 | 33500 | 33450 | 33500 | 33450 | 45 |
| 461 | 20250117 | 105400 | 1010872200 | 33450 | 33450 | 33500 | 33450 | 85 |
| 462 | 20250117 | 105300 | 1008025500 | 33500 | 33500 | 33500 | 33450 | 70 |
| 463 | 20250117 | 105200 | 1005683750 | 33450 | 33500 | 33500 | 33450 | 38 |
| 464 | 20250117 | 105100 | 1004411600 | 33450 | 33450 | 33500 | 33450 | 42 |
| 465 | 20250117 | 105000 | 1003006650 | 33450 | 33500 | 33500 | 33450 | 67 |
| 466 | 20250117 | 104900 | 1000762550 | 33450 | 33500 | 33500 | 33450 | 45 |
| 467 | 20250117 | 104800 | 999257200 | 33450 | 33450 | 33450 | 33450 | 3 |
| 468 | 20250117 | 104700 | 999156850 | 33450 | 33450 | 33500 | 33450 | 48 |
| 469 | 20250117 | 104600 | 997551100 | 33450 | 33500 | 33500 | 33450 | 9 |
| 470 | 20250117 | 104500 | 997249900 | 33450 | 33450 | 33500 | 33450 | 67 |
| 471 | 20250117 | 104400 | 995007700 | 33500 | 33500 | 33500 | 33450 | 9 |
| 472 | 20250117 | 104300 | 994706400 | 33450 | 33500 | 33500 | 33450 | 60 |
| 473 | 20250117 | 104200 | 992698650 | 33500 | 33500 | 33500 | 33500 | 2 |
| 474 | 20250117 | 104100 | 992631650 | 33500 | 33450 | 33500 | 33450 | 109 |
| 475 | 20250117 | 104000 | 988984450 | 33450 | 33500 | 33500 | 33450 | 245 |
| 476 | 20250117 | 103900 | 980789150 | 33450 | 33500 | 33500 | 33450 | 48 |
| 477 | 20250117 | 103800 | 979183300 | 33500 | 33450 | 33500 | 33450 | 134 |
| 478 | 20250117 | 103700 | 974699400 | 33450 | 33500 | 33500 | 33450 | 46 |
| 479 | 20250117 | 103600 | 973160500 | 33450 | 33500 | 33500 | 33450 | 490 |
| 480 | 20250117 | 103500 | 956747200 | 33500 | 33500 | 33550 | 33500 | 73 |
| 481 | 20250117 | 103400 | 954301500 | 33500 | 33500 | 33550 | 33500 | 8 |
| 482 | 20250117 | 103300 | 954033450 | 33550 | 33500 | 33550 | 33500 | 72 |
| 483 | 20250117 | 103200 | 951621400 | 33500 | 33500 | 33550 | 33500 | 785 |
| 484 | 20250117 | 103100 | 925323850 | 33500 | 33550 | 33550 | 33500 | 41 |
| 485 | 20250117 | 103000 | 923950150 | 33550 | 33550 | 33550 | 33500 | 215 |
| 486 | 20250117 | 102900 | 916737600 | 33550 | 33600 | 33600 | 33500 | 776 |
| 487 | 20250117 | 102800 | 890706000 | 33550 | 33600 | 33600 | 33550 | 105 |
| 488 | 20250117 | 102700 | 887178400 | 33550 | 33600 | 33600 | 33550 | 217 |
| 489 | 20250117 | 102600 | 879897050 | 33600 | 33550 | 33600 | 33550 | 72 |
| 490 | 20250117 | 102500 | 877481300 | 33550 | 33600 | 33600 | 33550 | 38 |
| 491 | 20250117 | 102400 | 876206350 | 33600 | 33600 | 33600 | 33600 | 1 |
| 492 | 20250117 | 102300 | 876172750 | 33550 | 33550 | 33600 | 33550 | 191 |
| 493 | 20250117 | 102200 | 869764650 | 33600 | 33550 | 33600 | 33550 | 95 |
| 494 | 20250117 | 102100 | 866577200 | 33600 | 33600 | 33600 | 33600 | 3 |
| 495 | 20250117 | 102000 | 866476400 | 33600 | 33550 | 33600 | 33550 | 43 |
| 496 | 20250117 | 101900 | 865033700 | 33600 | 33600 | 33650 | 33550 | 1183 |
| 497 | 20250117 | 101800 | 825301650 | 33550 | 33550 | 33600 | 33550 | 843 |
| 498 | 20250117 | 101700 | 796981150 | 33600 | 33600 | 33600 | 33600 | 3 |
| 499 | 20250117 | 101600 | 796880350 | 33550 | 33550 | 33600 | 33550 | 127 |
| 500 | 20250117 | 101500 | 792616200 | 33600 | 33600 | 33600 | 33550 | 317 |
| 501 | 20250117 | 101400 | 781966050 | 33550 | 33500 | 33550 | 33500 | 471 |
| 502 | 20250117 | 101300 | 766166350 | 33500 | 33500 | 33550 | 33450 | 205 |
| 503 | 20250117 | 101200 | 759299600 | 33450 | 33450 | 33500 | 33450 | 170 |
| 504 | 20250117 | 101100 | 753609250 | 33500 | 33500 | 33500 | 33450 | 58 |
| 505 | 20250117 | 101000 | 751666400 | 33450 | 33500 | 33500 | 33450 | 31 |
| 506 | 20250117 | 100900 | 750629400 | 33500 | 33500 | 33500 | 33450 | 291 |
| 507 | 20250117 | 100800 | 740889000 | 33450 | 33500 | 33500 | 33450 | 116 |
| 508 | 20250117 | 100700 | 737008400 | 33500 | 33500 | 33500 | 33450 | 24 |
| 509 | 20250117 | 100600 | 736204600 | 33500 | 33500 | 33500 | 33450 | 412 |
| 510 | 20250117 | 100500 | 722413000 | 33450 | 33450 | 33500 | 33450 | 120 |
| 511 | 20250117 | 100400 | 718394000 | 33500 | 33450 | 33500 | 33450 | 193 |
| 512 | 20250117 | 100300 | 711938100 | 33500 | 33450 | 33500 | 33450 | 34 |
| 513 | 20250117 | 100200 | 710800750 | 33450 | 33500 | 33500 | 33450 | 71 |
| 514 | 20250117 | 100100 | 708425300 | 33500 | 33500 | 33500 | 33450 | 118 |
| 515 | 20250117 | 100000 | 704472950 | 33450 | 33500 | 33500 | 33450 | 131 |
| 516 | 20250117 | 095900 | 700090700 | 33500 | 33500 | 33500 | 33450 | 63 |
| 517 | 20250117 | 095800 | 697982050 | 33450 | 33500 | 33500 | 33450 | 239 |
| 518 | 20250117 | 095700 | 689987450 | 33500 | 33500 | 33500 | 33450 | 377 |
| 519 | 20250117 | 095600 | 677360450 | 33450 | 33550 | 33550 | 33450 | 935 |
| 520 | 20250117 | 095500 | 646040000 | 33550 | 33550 | 33550 | 33550 | 1 |
| 521 | 20250117 | 095400 | 646006450 | 33500 | 33500 | 33500 | 33500 | 53 |
| 522 | 20250117 | 095300 | 644230950 | 33550 | 33500 | 33550 | 33500 | 191 |
| 523 | 20250117 | 095200 | 637827600 | 33450 | 33450 | 33500 | 33450 | 190 |
| 524 | 20250117 | 095100 | 631465950 | 33450 | 33500 | 33500 | 33450 | 54 |
| 525 | 20250117 | 095000 | 629657150 | 33450 | 33450 | 33500 | 33450 | 366 |
| 526 | 20250117 | 094900 | 617414300 | 33500 | 33500 | 33500 | 33450 | 44 |
| 527 | 20250117 | 094800 | 615940450 | 33500 | 33500 | 33500 | 33450 | 172 |
| 528 | 20250117 | 094700 | 610180700 | 33500 | 33450 | 33500 | 33450 | 216 |
| 529 | 20250117 | 094600 | 602945550 | 33450 | 33500 | 33500 | 33450 | 104 |
| 530 | 20250117 | 094500 | 599463450 | 33500 | 33450 | 33500 | 33450 | 55 |
| 531 | 20250117 | 094400 | 597621200 | 33500 | 33450 | 33500 | 33450 | 276 |
| 532 | 20250117 | 094300 | 588380250 | 33450 | 33500 | 33500 | 33450 | 508 |
| 533 | 20250117 | 094200 | 571387550 | 33500 | 33500 | 33500 | 33450 | 116 |
| 534 | 20250117 | 094100 | 567507000 | 33450 | 33500 | 33500 | 33450 | 37 |
| 535 | 20250117 | 094000 | 566268100 | 33450 | 33500 | 33500 | 33450 | 349 |
| 536 | 20250117 | 093900 | 554583000 | 33450 | 33500 | 33500 | 33450 | 58 |
| 537 | 20250117 | 093800 | 552640650 | 33450 | 33500 | 33500 | 33450 | 1008 |
| 538 | 20250117 | 093700 | 518893650 | 33450 | 33450 | 33500 | 33450 | 565 |
| 539 | 20250117 | 093600 | 499973650 | 33450 | 33450 | 33450 | 33450 | 51 |
| 540 | 20250117 | 093500 | 498267700 | 33450 | 33500 | 33500 | 33450 | 1786 |
| 541 | 20250117 | 093400 | 438458500 | 33500 | 33550 | 33550 | 33500 | 57 |
| 542 | 20250117 | 093300 | 436547750 | 33550 | 33550 | 33550 | 33500 | 206 |
| 543 | 20250117 | 093200 | 429637950 | 33550 | 33500 | 33550 | 33500 | 40 |
| 544 | 20250117 | 093100 | 428297800 | 33500 | 33550 | 33600 | 33500 | 426 |
| 545 | 20250117 | 093000 | 414002300 | 33550 | 33550 | 33600 | 33550 | 204 |
| 546 | 20250117 | 092900 | 407158050 | 33550 | 33600 | 33600 | 33550 | 453 |
| 547 | 20250117 | 092800 | 391959350 | 33550 | 33550 | 33550 | 33550 | 41 |
| 548 | 20250117 | 092700 | 390583800 | 33600 | 33600 | 33600 | 33600 | 1 |
| 549 | 20250117 | 092600 | 390550200 | 33600 | 33650 | 33650 | 33550 | 471 |
| 550 | 20250117 | 092500 | 374727100 | 33650 | 33600 | 33650 | 33600 | 56 |
| 551 | 20250117 | 092400 | 372845450 | 33650 | 33650 | 33650 | 33600 | 95 |
| 552 | 20250117 | 092300 | 369651850 | 33650 | 33650 | 33650 | 33600 | 151 |
| 553 | 20250117 | 092200 | 364573900 | 33600 | 33600 | 33650 | 33600 | 285 |
| 554 | 20250117 | 092100 | 354997850 | 33600 | 33600 | 33600 | 33600 | 17 |
| 555 | 20250117 | 092000 | 354426650 | 33650 | 33650 | 33700 | 33600 | 185 |
| 556 | 20250117 | 091900 | 348198900 | 33700 | 33650 | 33700 | 33650 | 554 |
| 557 | 20250117 | 091800 | 329556050 | 33700 | 33650 | 33700 | 33650 | 135 |
| 558 | 20250117 | 091700 | 325010150 | 33600 | 33650 | 33700 | 33600 | 329 |
| 559 | 20250117 | 091600 | 313940300 | 33650 | 33650 | 33700 | 33600 | 233 |
| 560 | 20250117 | 091500 | 306100650 | 33650 | 33650 | 33650 | 33600 | 90 |
| 561 | 20250117 | 091400 | 303072400 | 33600 | 33650 | 33700 | 33600 | 1046 |
| 562 | 20250117 | 091300 | 267870750 | 33650 | 33600 | 33650 | 33600 | 223 |
| 563 | 20250117 | 091200 | 260377850 | 33600 | 33650 | 33650 | 33550 | 448 |
| 564 | 20250117 | 091100 | 245323600 | 33600 | 33600 | 33650 | 33550 | 1161 |
| 565 | 20250117 | 091000 | 206314050 | 33600 | 33700 | 33750 | 33600 | 954 |
| 566 | 20250117 | 090900 | 174199150 | 33650 | 33650 | 33700 | 33650 | 59 |
| 567 | 20250117 | 090800 | 172213650 | 33650 | 33700 | 33700 | 33650 | 81 |
| 568 | 20250117 | 090700 | 169486250 | 33650 | 33650 | 33700 | 33650 | 108 |
| 569 | 20250117 | 090600 | 165847500 | 33650 | 33700 | 33700 | 33650 | 209 |
| 570 | 20250117 | 090500 | 158805850 | 33700 | 33650 | 33750 | 33650 | 1115 |
| 571 | 20250117 | 090400 | 121237950 | 33650 | 33800 | 33800 | 33650 | 678 |
| 572 | 20250117 | 090300 | 98402650 | 33700 | 33550 | 33850 | 33550 | 583 |
| 573 | 20250117 | 090200 | 78772200 | 33550 | 33500 | 33600 | 33500 | 156 |
| 574 | 20250117 | 090100 | 73537750 | 33550 | 33450 | 33550 | 33400 | 825 |
| 575 | 20250117 | 090000 | 45906750 | 33400 | 33600 | 33600 | 33400 | 1365 |