32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 4442 |
| 3 | 20250117 | 191000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20250117 | 190900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20250117 | 190800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20250117 | 190700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20250117 | 190600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20250117 | 190500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20250117 | 190400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20250117 | 190300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20250117 | 190200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20250117 | 190100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20250117 | 190000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20250117 | 185900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20250117 | 185800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20250117 | 185700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20250117 | 185600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20250117 | 185500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20250117 | 185400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20250117 | 185300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20250117 | 185200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20250117 | 185100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20250117 | 185000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20250117 | 184900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20250117 | 184800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20250117 | 184700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20250117 | 184600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20250117 | 184500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20250117 | 184400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20250117 | 184300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20250117 | 184200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20250117 | 184100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 4442 |
| 33 | 20250117 | 184000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20250117 | 183900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20250117 | 183800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20250117 | 183700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20250117 | 183600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20250117 | 183500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20250117 | 183400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20250117 | 183300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20250117 | 183200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20250117 | 183100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20250117 | 183000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20250117 | 182900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20250117 | 182800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20250117 | 182700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20250117 | 182600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20250117 | 182500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20250117 | 182400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20250117 | 182300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20250117 | 182200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20250117 | 182100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20250117 | 182000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20250117 | 181900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20250117 | 181800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20250117 | 181700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20250117 | 181600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20250117 | 181500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20250117 | 181400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20250117 | 181300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20250117 | 181200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20250117 | 181100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 4442 |
| 63 | 20250117 | 181000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20250117 | 180900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20250117 | 180800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20250117 | 180700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20250117 | 180600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20250117 | 180500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20250117 | 180400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20250117 | 180300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20250117 | 180200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20250117 | 180100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20250117 | 180000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20250117 | 175900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20250117 | 175800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20250117 | 175700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20250117 | 175600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20250117 | 175500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20250117 | 175400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20250117 | 175300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20250117 | 175200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20250117 | 175100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20250117 | 175000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20250117 | 174900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20250117 | 174800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20250117 | 174700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20250117 | 174600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20250117 | 174500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20250117 | 174400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20250117 | 174300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20250117 | 174200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20250117 | 174100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 4442 |
| 93 | 20250117 | 174000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20250117 | 173900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20250117 | 173800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20250117 | 173700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20250117 | 173600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20250117 | 173500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20250117 | 173400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20250117 | 173300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20250117 | 173200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20250117 | 173100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20250117 | 173000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20250117 | 172900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20250117 | 172800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20250117 | 172700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20250117 | 172600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20250117 | 172500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20250117 | 172400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20250117 | 172300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20250117 | 172200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20250117 | 172100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20250117 | 172000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20250117 | 171900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20250117 | 171800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20250117 | 171700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20250117 | 171600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20250117 | 171500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20250117 | 171400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20250117 | 171300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20250117 | 171200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20250117 | 171100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 4442 |
| 123 | 20250117 | 171000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20250117 | 170900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20250117 | 170800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20250117 | 170700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20250117 | 170600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20250117 | 170500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20250117 | 170400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20250117 | 170300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20250117 | 170200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20250117 | 170100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20250117 | 170000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20250117 | 165900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20250117 | 165800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20250117 | 165700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20250117 | 165600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20250117 | 165500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20250117 | 165400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20250117 | 165300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20250117 | 165200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20250117 | 165100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20250117 | 165000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20250117 | 164900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20250117 | 164800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20250117 | 164700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20250117 | 164600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20250117 | 164500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20250117 | 164400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20250117 | 164300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20250117 | 164200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20250117 | 164100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 4442 |
| 153 | 20250117 | 164000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20250117 | 163900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20250117 | 163800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20250117 | 163700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20250117 | 163600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20250117 | 163500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20250117 | 163400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20250117 | 163300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20250117 | 163200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20250117 | 163100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20250117 | 163000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20250117 | 162900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20250117 | 162800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20250117 | 162700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20250117 | 162600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20250117 | 162500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20250117 | 162400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20250117 | 162300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20250117 | 162200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20250117 | 162100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20250117 | 162000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20250117 | 161900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20250117 | 161800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20250117 | 161700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20250117 | 161600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20250117 | 161500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20250117 | 161400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20250117 | 161300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20250117 | 161200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20250117 | 161100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 4442 |
| 183 | 20250117 | 161000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20250117 | 160900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20250117 | 160800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20250117 | 160700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20250117 | 160600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20250117 | 160500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20250117 | 160400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20250117 | 160300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20250117 | 160200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20250117 | 160100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20250117 | 160000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20250117 | 155900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20250117 | 155800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20250117 | 155700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20250117 | 155600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20250117 | 155500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20250117 | 155400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20250117 | 155300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20250117 | 155200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20250117 | 155100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20250117 | 155000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20250117 | 154900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20250117 | 154800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20250117 | 154700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20250117 | 154600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20250117 | 154500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20250117 | 154400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20250117 | 154300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20250117 | 154200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20250117 | 154100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 4442 |
| 213 | 20250117 | 154000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20250117 | 153900 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20250117 | 153800 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20250117 | 153700 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20250117 | 153600 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20250117 | 153500 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20250117 | 153400 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20250117 | 153300 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20250117 | 153200 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20250117 | 153100 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20250117 | 153000 | 3641913450 | 24450 | 24450 | 24450 | 24450 | 4442 |
| 224 | 20250117 | 152900 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20250117 | 152800 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20250117 | 152700 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20250117 | 152600 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20250117 | 152500 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20250117 | 152400 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20250117 | 152300 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20250117 | 152200 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20250117 | 152100 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20250117 | 152000 | 3533306550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20250117 | 151900 | 3533306550 | 24500 | 24450 | 24550 | 24450 | 266 |
| 235 | 20250117 | 151800 | 3526790150 | 24500 | 24550 | 24550 | 24450 | 201 |
| 236 | 20250117 | 151700 | 3521864350 | 24500 | 24550 | 24550 | 24500 | 202 |
| 237 | 20250117 | 151600 | 3516914050 | 24550 | 24500 | 24550 | 24450 | 163 |
| 238 | 20250117 | 151500 | 3512923700 | 24400 | 24450 | 24550 | 24400 | 2063 |
| 239 | 20250117 | 151400 | 3462447150 | 24550 | 24550 | 24550 | 24450 | 1199 |
| 240 | 20250117 | 151300 | 3433062950 | 24500 | 24550 | 24600 | 24500 | 780 |
| 241 | 20250117 | 151200 | 3413916350 | 24550 | 24550 | 24600 | 24550 | 48 |
| 242 | 20250117 | 151100 | 3412735800 | 24600 | 24550 | 24600 | 24550 | 245 |
| 243 | 20250117 | 151000 | 3406713800 | 24550 | 24550 | 24550 | 24550 | 53 |
| 244 | 20250117 | 150900 | 3405412650 | 24550 | 24600 | 24600 | 24550 | 139 |
| 245 | 20250117 | 150800 | 3402000150 | 24550 | 24600 | 24600 | 24550 | 64 |
| 246 | 20250117 | 150700 | 3400428250 | 24550 | 24600 | 24600 | 24550 | 3 |
| 247 | 20250117 | 150600 | 3400354550 | 24550 | 24550 | 24550 | 24550 | 887 |
| 248 | 20250117 | 150500 | 3378578700 | 24550 | 24550 | 24550 | 24550 | 9 |
| 249 | 20250117 | 150400 | 3378357750 | 24550 | 24500 | 24550 | 24450 | 941 |
| 250 | 20250117 | 150300 | 3355300950 | 24450 | 24450 | 24450 | 24450 | 43 |
| 251 | 20250117 | 150200 | 3354249600 | 24500 | 24450 | 24500 | 24450 | 139 |
| 252 | 20250117 | 150100 | 3350846750 | 24500 | 24450 | 24500 | 24450 | 488 |
| 253 | 20250117 | 150000 | 3338914650 | 24450 | 24450 | 24450 | 24450 | 67 |
| 254 | 20250117 | 145900 | 3337276500 | 24500 | 24600 | 24600 | 24500 | 1250 |
| 255 | 20250117 | 145800 | 3306638600 | 24550 | 24550 | 24550 | 24550 | 10 |
| 256 | 20250117 | 145700 | 3306393100 | 24550 | 24600 | 24600 | 24550 | 99 |
| 257 | 20250117 | 145600 | 3303959550 | 24600 | 24600 | 24600 | 24600 | 110 |
| 258 | 20250117 | 145500 | 3301253550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 259 | 20250117 | 145400 | 3301253550 | 24600 | 24550 | 24600 | 24550 | 62 |
| 260 | 20250117 | 145300 | 3299728650 | 24600 | 24600 | 24600 | 24600 | 70 |
| 261 | 20250117 | 145200 | 3298006650 | 24550 | 24600 | 24600 | 24550 | 135 |
| 262 | 20250117 | 145100 | 3294690000 | 24600 | 24600 | 24600 | 24550 | 61 |
| 263 | 20250117 | 145000 | 3293190650 | 24600 | 24550 | 24600 | 24500 | 248 |
| 264 | 20250117 | 144900 | 3287100250 | 24600 | 24600 | 24600 | 24550 | 126 |
| 265 | 20250117 | 144800 | 3284002650 | 24650 | 24650 | 24650 | 24650 | 175 |
| 266 | 20250117 | 144700 | 3279688900 | 24650 | 24600 | 24650 | 24600 | 196 |
| 267 | 20250117 | 144600 | 3274864200 | 24550 | 24600 | 24600 | 24550 | 111 |
| 268 | 20250117 | 144500 | 3272135150 | 24600 | 24600 | 24600 | 24600 | 48 |
| 269 | 20250117 | 144400 | 3270954350 | 24550 | 24600 | 24600 | 24550 | 62 |
| 270 | 20250117 | 144300 | 3269431150 | 24550 | 24500 | 24550 | 24500 | 239 |
| 271 | 20250117 | 144200 | 3263567050 | 24550 | 24550 | 24550 | 24550 | 65 |
| 272 | 20250117 | 144100 | 3261971300 | 24600 | 24500 | 24600 | 24500 | 89 |
| 273 | 20250117 | 144000 | 3259787600 | 24600 | 24500 | 24600 | 24500 | 127 |
| 274 | 20250117 | 143900 | 3256670850 | 24500 | 24550 | 24600 | 24500 | 246 |
| 275 | 20250117 | 143800 | 3250630400 | 24550 | 24600 | 24600 | 24550 | 110 |
| 276 | 20250117 | 143700 | 3247927450 | 24550 | 24600 | 24600 | 24550 | 63 |
| 277 | 20250117 | 143600 | 3246379300 | 24550 | 24550 | 24600 | 24550 | 89 |
| 278 | 20250117 | 143500 | 3244190850 | 24600 | 24550 | 24600 | 24550 | 95 |
| 279 | 20250117 | 143400 | 3241855750 | 24600 | 24550 | 24600 | 24550 | 91 |
| 280 | 20250117 | 143300 | 3239618150 | 24550 | 24550 | 24550 | 24550 | 23 |
| 281 | 20250117 | 143200 | 3239053500 | 24600 | 24600 | 24600 | 24550 | 150 |
| 282 | 20250117 | 143100 | 3235363850 | 24550 | 24550 | 24600 | 24550 | 125 |
| 283 | 20250117 | 143000 | 3232292150 | 24600 | 24600 | 24600 | 24600 | 22 |
| 284 | 20250117 | 142900 | 3231750950 | 24600 | 24550 | 24600 | 24550 | 83 |
| 285 | 20250117 | 142800 | 3229710400 | 24600 | 24600 | 24600 | 24600 | 50 |
| 286 | 20250117 | 142700 | 3228480400 | 24550 | 24600 | 24600 | 24550 | 102 |
| 287 | 20250117 | 142600 | 3225972750 | 24600 | 24600 | 24600 | 24600 | 8 |
| 288 | 20250117 | 142500 | 3225775950 | 24600 | 24550 | 24600 | 24550 | 108 |
| 289 | 20250117 | 142400 | 3223121000 | 24550 | 24650 | 24650 | 24550 | 107 |
| 290 | 20250117 | 142300 | 3220488300 | 24650 | 24650 | 24650 | 24650 | 22 |
| 291 | 20250117 | 142200 | 3219946000 | 24650 | 24600 | 24650 | 24600 | 77 |
| 292 | 20250117 | 142100 | 3218049350 | 24650 | 24600 | 24650 | 24600 | 60 |
| 293 | 20250117 | 142000 | 3216570450 | 24650 | 24650 | 24650 | 24600 | 112 |
| 294 | 20250117 | 141900 | 3213811700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 295 | 20250117 | 141800 | 3213811700 | 24650 | 24600 | 24650 | 24600 | 135 |
| 296 | 20250117 | 141700 | 3210486750 | 24650 | 24650 | 24650 | 24650 | 49 |
| 297 | 20250117 | 141600 | 3209278900 | 24650 | 24650 | 24650 | 24650 | 49 |
| 298 | 20250117 | 141500 | 3208071050 | 24650 | 24600 | 24650 | 24600 | 87 |
| 299 | 20250117 | 141400 | 3205929350 | 24650 | 24650 | 24650 | 24650 | 49 |
| 300 | 20250117 | 141300 | 3204721500 | 24650 | 24650 | 24650 | 24650 | 84 |
| 301 | 20250117 | 141200 | 3202650900 | 24600 | 24650 | 24650 | 24600 | 222 |
| 302 | 20250117 | 141100 | 3197180700 | 24650 | 24650 | 24650 | 24600 | 107 |
| 303 | 20250117 | 141000 | 3194544800 | 24650 | 24650 | 24650 | 24650 | 57 |
| 304 | 20250117 | 140900 | 3193139750 | 24600 | 24650 | 24650 | 24600 | 195 |
| 305 | 20250117 | 140800 | 3188339300 | 24650 | 24600 | 24650 | 24600 | 49 |
| 306 | 20250117 | 140700 | 3187132800 | 24650 | 24650 | 24650 | 24600 | 79 |
| 307 | 20250117 | 140600 | 3185186550 | 24600 | 24650 | 24650 | 24600 | 171 |
| 308 | 20250117 | 140500 | 3180976400 | 24600 | 24650 | 24650 | 24600 | 89 |
| 309 | 20250117 | 140400 | 3178784050 | 24650 | 24650 | 24650 | 24650 | 42 |
| 310 | 20250117 | 140300 | 3177748750 | 24650 | 24650 | 24650 | 24600 | 274 |
| 311 | 20250117 | 140200 | 3171005150 | 24650 | 24650 | 24650 | 24650 | 69 |
| 312 | 20250117 | 140100 | 3169304300 | 24650 | 24600 | 24650 | 24600 | 42 |
| 313 | 20250117 | 140000 | 3168269500 | 24650 | 24600 | 24650 | 24600 | 260 |
| 314 | 20250117 | 135900 | 3161861950 | 24650 | 24650 | 24650 | 24650 | 79 |
| 315 | 20250117 | 135800 | 3159914600 | 24600 | 24650 | 24650 | 24600 | 61 |
| 316 | 20250117 | 135700 | 3158411050 | 24650 | 24650 | 24650 | 24650 | 23 |
| 317 | 20250117 | 135600 | 3157844100 | 24650 | 24650 | 24650 | 24650 | 77 |
| 318 | 20250117 | 135500 | 3155946050 | 24600 | 24550 | 24600 | 24550 | 648 |
| 319 | 20250117 | 135400 | 3140007700 | 24600 | 24600 | 24600 | 24600 | 26 |
| 320 | 20250117 | 135300 | 3139368100 | 24600 | 24600 | 24600 | 24600 | 49 |
| 321 | 20250117 | 135200 | 3138162700 | 24500 | 24550 | 24550 | 24500 | 1023 |
| 322 | 20250117 | 135100 | 3113076400 | 24500 | 24550 | 24550 | 24500 | 65 |
| 323 | 20250117 | 135000 | 3111481050 | 24500 | 24500 | 24500 | 24500 | 1 |
| 324 | 20250117 | 134900 | 3111456550 | 24600 | 24550 | 24600 | 24550 | 467 |
| 325 | 20250117 | 134800 | 3099987150 | 24600 | 24450 | 24600 | 24450 | 453 |
| 326 | 20250117 | 134700 | 3088865050 | 24450 | 24600 | 24600 | 24450 | 236 |
| 327 | 20250117 | 134600 | 3083077000 | 24450 | 24500 | 24600 | 24450 | 107 |
| 328 | 20250117 | 134500 | 3080450950 | 24600 | 24600 | 24600 | 24500 | 118 |
| 329 | 20250117 | 134400 | 3077552850 | 24600 | 24600 | 24700 | 24400 | 4102 |
| 330 | 20250117 | 134300 | 2977015400 | 24600 | 24650 | 24650 | 24600 | 700 |
| 331 | 20250117 | 134200 | 2959783400 | 24750 | 24650 | 24750 | 24650 | 119 |
| 332 | 20250117 | 134100 | 2956842500 | 24650 | 24700 | 24750 | 24650 | 95 |
| 333 | 20250117 | 134000 | 2954494800 | 24700 | 24700 | 24750 | 24650 | 159 |
| 334 | 20250117 | 133900 | 2950569050 | 24650 | 24700 | 24700 | 24650 | 148 |
| 335 | 20250117 | 133800 | 2946920650 | 24750 | 24750 | 24750 | 24700 | 359 |
| 336 | 20250117 | 133700 | 2938049800 | 24750 | 24700 | 24750 | 24700 | 62 |
| 337 | 20250117 | 133600 | 2936515500 | 24700 | 24750 | 24750 | 24700 | 50 |
| 338 | 20250117 | 133500 | 2935280000 | 24750 | 24750 | 24750 | 24750 | 71 |
| 339 | 20250117 | 133400 | 2933522750 | 24700 | 24700 | 24750 | 24700 | 303 |
| 340 | 20250117 | 133300 | 2926025450 | 24700 | 24750 | 24750 | 24700 | 353 |
| 341 | 20250117 | 133200 | 2917288950 | 24750 | 24750 | 24800 | 24750 | 24 |
| 342 | 20250117 | 133100 | 2916694050 | 24800 | 24750 | 24800 | 24750 | 779 |
| 343 | 20250117 | 133000 | 2897410950 | 24750 | 24700 | 24750 | 24650 | 101 |
| 344 | 20250117 | 132900 | 2894913800 | 24750 | 24750 | 24750 | 24750 | 49 |
| 345 | 20250117 | 132800 | 2893701050 | 24750 | 24650 | 24750 | 24650 | 44 |
| 346 | 20250117 | 132700 | 2892613750 | 24750 | 24750 | 24750 | 24750 | 49 |
| 347 | 20250117 | 132600 | 2891401000 | 24750 | 24750 | 24750 | 24700 | 156 |
| 348 | 20250117 | 132500 | 2887543750 | 24750 | 24750 | 24750 | 24750 | 2 |
| 349 | 20250117 | 132400 | 2887494250 | 24750 | 24750 | 24750 | 24750 | 58 |
| 350 | 20250117 | 132300 | 2886058750 | 24750 | 24750 | 24750 | 24750 | 85 |
| 351 | 20250117 | 132200 | 2883955000 | 24750 | 24750 | 24750 | 24750 | 51 |
| 352 | 20250117 | 132100 | 2882692750 | 24750 | 24700 | 24750 | 24700 | 66 |
| 353 | 20250117 | 132000 | 2881061450 | 24750 | 24750 | 24750 | 24750 | 100 |
| 354 | 20250117 | 131900 | 2878586450 | 24750 | 24750 | 24750 | 24750 | 76 |
| 355 | 20250117 | 131800 | 2876705450 | 24700 | 24750 | 24750 | 24700 | 5 |
| 356 | 20250117 | 131700 | 2876581750 | 24750 | 24750 | 24750 | 24750 | 156 |
| 357 | 20250117 | 131600 | 2872720750 | 24800 | 24800 | 24800 | 24750 | 72 |
| 358 | 20250117 | 131500 | 2870935200 | 24800 | 24750 | 24800 | 24750 | 158 |
| 359 | 20250117 | 131400 | 2867018750 | 24750 | 24800 | 24800 | 24750 | 38 |
| 360 | 20250117 | 131300 | 2866077100 | 24800 | 24750 | 24800 | 24750 | 149 |
| 361 | 20250117 | 131200 | 2862386900 | 24800 | 24800 | 24800 | 24800 | 79 |
| 362 | 20250117 | 131100 | 2860427700 | 24800 | 24750 | 24800 | 24750 | 18 |
| 363 | 20250117 | 131000 | 2859982100 | 24750 | 24750 | 24750 | 24750 | 9 |
| 364 | 20250117 | 130900 | 2859759350 | 24800 | 24750 | 24800 | 24750 | 444 |
| 365 | 20250117 | 130800 | 2848766400 | 24800 | 24800 | 24800 | 24800 | 49 |
| 366 | 20250117 | 130700 | 2847551200 | 24800 | 24800 | 24800 | 24800 | 22 |
| 367 | 20250117 | 130600 | 2847005600 | 24800 | 24800 | 24800 | 24750 | 96 |
| 368 | 20250117 | 130500 | 2844625250 | 24800 | 24800 | 24800 | 24800 | 52 |
| 369 | 20250117 | 130400 | 2843335650 | 24800 | 24800 | 24800 | 24800 | 105 |
| 370 | 20250117 | 130300 | 2840731650 | 24800 | 24800 | 24800 | 24800 | 10 |
| 371 | 20250117 | 130200 | 2840483650 | 24800 | 24900 | 24900 | 24800 | 1342 |
| 372 | 20250117 | 130100 | 2807117350 | 24900 | 24950 | 24950 | 24900 | 548 |
| 373 | 20250117 | 130000 | 2793471150 | 24900 | 24900 | 24950 | 24900 | 3474 |
| 374 | 20250117 | 125900 | 2706962300 | 24850 | 24900 | 24900 | 24850 | 19 |
| 375 | 20250117 | 125800 | 2706489750 | 24850 | 24850 | 24900 | 24850 | 1264 |
| 376 | 20250117 | 125700 | 2675076500 | 24800 | 24700 | 24800 | 24700 | 990 |
| 377 | 20250117 | 125600 | 2650551450 | 24700 | 24700 | 24700 | 24700 | 74 |
| 378 | 20250117 | 125500 | 2648723650 | 24700 | 24700 | 24700 | 24700 | 91 |
| 379 | 20250117 | 125400 | 2646475950 | 24650 | 24650 | 24700 | 24650 | 152 |
| 380 | 20250117 | 125300 | 2642726700 | 24650 | 24700 | 24700 | 24650 | 38 |
| 381 | 20250117 | 125200 | 2641788500 | 24700 | 24650 | 24700 | 24650 | 732 |
| 382 | 20250117 | 125100 | 2623709600 | 24650 | 24650 | 24650 | 24650 | 171 |
| 383 | 20250117 | 125000 | 2619494450 | 24700 | 24700 | 24700 | 24700 | 30 |
| 384 | 20250117 | 124900 | 2618753450 | 24650 | 24700 | 24700 | 24650 | 490 |
| 385 | 20250117 | 124800 | 2606652950 | 24750 | 24700 | 24750 | 24700 | 23 |
| 386 | 20250117 | 124700 | 2606083750 | 24750 | 24750 | 24750 | 24750 | 9 |
| 387 | 20250117 | 124600 | 2605861000 | 24700 | 24700 | 24700 | 24700 | 586 |
| 388 | 20250117 | 124500 | 2591386800 | 24650 | 24650 | 24650 | 24650 | 0 |
| 389 | 20250117 | 124400 | 2591386800 | 24650 | 24700 | 24700 | 24650 | 30 |
| 390 | 20250117 | 124300 | 2590645900 | 24700 | 24650 | 24700 | 24650 | 89 |
| 391 | 20250117 | 124200 | 2588450950 | 24600 | 24650 | 24650 | 24600 | 18 |
| 392 | 20250117 | 124100 | 2588007300 | 24650 | 24650 | 24650 | 24650 | 22 |
| 393 | 20250117 | 124000 | 2587465000 | 24600 | 24600 | 24600 | 24600 | 25 |
| 394 | 20250117 | 123900 | 2586850000 | 24600 | 24650 | 24650 | 24600 | 308 |
| 395 | 20250117 | 123800 | 2579272800 | 24600 | 24650 | 24650 | 24600 | 460 |
| 396 | 20250117 | 123700 | 2567935700 | 24650 | 24650 | 24650 | 24650 | 56 |
| 397 | 20250117 | 123600 | 2566555300 | 24650 | 24650 | 24700 | 24650 | 57 |
| 398 | 20250117 | 123500 | 2565148700 | 24700 | 24700 | 24700 | 24700 | 63 |
| 399 | 20250117 | 123400 | 2563592600 | 24700 | 24750 | 24750 | 24700 | 76 |
| 400 | 20250117 | 123300 | 2561714300 | 24700 | 24750 | 24750 | 24700 | 19 |
| 401 | 20250117 | 123200 | 2561244600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 402 | 20250117 | 123100 | 2561244600 | 24750 | 24700 | 24750 | 24700 | 165 |
| 403 | 20250117 | 123000 | 2557167600 | 24700 | 24700 | 24700 | 24700 | 510 |
| 404 | 20250117 | 122900 | 2544570600 | 24750 | 24650 | 24750 | 24650 | 918 |
| 405 | 20250117 | 122800 | 2521931150 | 24700 | 24700 | 24750 | 24700 | 132 |
| 406 | 20250117 | 122700 | 2518668500 | 24700 | 24700 | 24700 | 24650 | 644 |
| 407 | 20250117 | 122600 | 2502785650 | 24650 | 24700 | 24700 | 24650 | 142 |
| 408 | 20250117 | 122500 | 2499284600 | 24650 | 24650 | 24700 | 24650 | 47 |
| 409 | 20250117 | 122400 | 2498125650 | 24650 | 24700 | 24750 | 24650 | 750 |
| 410 | 20250117 | 122300 | 2479601700 | 24700 | 24750 | 24750 | 24700 | 369 |
| 411 | 20250117 | 122200 | 2470473300 | 24750 | 24800 | 24800 | 24750 | 579 |
| 412 | 20250117 | 122100 | 2456141550 | 24750 | 24750 | 24750 | 24750 | 450 |
| 413 | 20250117 | 122000 | 2445004050 | 24750 | 24800 | 24800 | 24750 | 228 |
| 414 | 20250117 | 121900 | 2439360300 | 24750 | 24750 | 24750 | 24750 | 335 |
| 415 | 20250117 | 121800 | 2431069050 | 24750 | 24700 | 24750 | 24700 | 64 |
| 416 | 20250117 | 121700 | 2429485100 | 24700 | 24750 | 24750 | 24700 | 116 |
| 417 | 20250117 | 121600 | 2426614700 | 24700 | 24700 | 24700 | 24700 | 21 |
| 418 | 20250117 | 121500 | 2426096000 | 24750 | 24700 | 24750 | 24700 | 26 |
| 419 | 20250117 | 121400 | 2425452550 | 24700 | 24750 | 24750 | 24700 | 40 |
| 420 | 20250117 | 121300 | 2424464000 | 24750 | 24700 | 24750 | 24700 | 42 |
| 421 | 20250117 | 121200 | 2423424950 | 24700 | 24750 | 24800 | 24700 | 90 |
| 422 | 20250117 | 121100 | 2421197750 | 24750 | 24800 | 24800 | 24750 | 61 |
| 423 | 20250117 | 121000 | 2419687450 | 24750 | 24800 | 24800 | 24750 | 1193 |
| 424 | 20250117 | 120900 | 2390134200 | 24750 | 24750 | 24750 | 24750 | 73 |
| 425 | 20250117 | 120800 | 2388327450 | 24800 | 24800 | 24800 | 24750 | 43 |
| 426 | 20250117 | 120700 | 2387261650 | 24800 | 24750 | 24800 | 24750 | 102 |
| 427 | 20250117 | 120600 | 2384732750 | 24750 | 24800 | 24800 | 24750 | 247 |
| 428 | 20250117 | 120500 | 2378609200 | 24800 | 24750 | 24800 | 24750 | 53 |
| 429 | 20250117 | 120400 | 2377296350 | 24750 | 24750 | 24750 | 24750 | 29 |
| 430 | 20250117 | 120300 | 2376578600 | 24800 | 24750 | 24800 | 24750 | 144 |
| 431 | 20250117 | 120200 | 2373008000 | 24750 | 24750 | 24750 | 24750 | 1 |
| 432 | 20250117 | 120100 | 2372983250 | 24750 | 24800 | 24800 | 24750 | 202 |
| 433 | 20250117 | 120000 | 2367981900 | 24800 | 24750 | 24800 | 24750 | 30 |
| 434 | 20250117 | 115900 | 2367238700 | 24750 | 24750 | 24800 | 24750 | 95 |
| 435 | 20250117 | 115800 | 2364886800 | 24750 | 24750 | 24800 | 24750 | 98 |
| 436 | 20250117 | 115700 | 2362460200 | 24800 | 24800 | 24800 | 24750 | 21 |
| 437 | 20250117 | 115600 | 2361939700 | 24750 | 24750 | 24800 | 24750 | 90 |
| 438 | 20250117 | 115500 | 2359710500 | 24750 | 24750 | 24800 | 24750 | 427 |
| 439 | 20250117 | 115400 | 2349121150 | 24750 | 24800 | 24850 | 24750 | 468 |
| 440 | 20250117 | 115300 | 2337514450 | 24850 | 24850 | 24850 | 24800 | 528 |
| 441 | 20250117 | 115200 | 2324409250 | 24850 | 24750 | 24850 | 24750 | 872 |
| 442 | 20250117 | 115100 | 2302762950 | 24800 | 24750 | 24800 | 24750 | 79 |
| 443 | 20250117 | 115000 | 2300803900 | 24750 | 24750 | 24800 | 24750 | 57 |
| 444 | 20250117 | 114900 | 2299391350 | 24800 | 24750 | 24800 | 24750 | 42 |
| 445 | 20250117 | 114800 | 2298349900 | 24750 | 24750 | 24800 | 24750 | 85 |
| 446 | 20250117 | 114700 | 2296246100 | 24750 | 24750 | 24800 | 24750 | 21 |
| 447 | 20250117 | 114600 | 2295725700 | 24800 | 24750 | 24800 | 24750 | 362 |
| 448 | 20250117 | 114500 | 2286764250 | 24750 | 24800 | 24850 | 24750 | 2306 |
| 449 | 20250117 | 114400 | 2229480000 | 24800 | 24800 | 24850 | 24800 | 282 |
| 450 | 20250117 | 114300 | 2222474750 | 24800 | 24800 | 24850 | 24800 | 554 |
| 451 | 20250117 | 114200 | 2208730750 | 24750 | 24850 | 24900 | 24750 | 2358 |
| 452 | 20250117 | 114100 | 2150156950 | 24900 | 24850 | 24900 | 24850 | 349 |
| 453 | 20250117 | 114000 | 2141467250 | 24850 | 24800 | 24900 | 24800 | 1280 |
| 454 | 20250117 | 113900 | 2109661650 | 24800 | 24800 | 24850 | 24750 | 1305 |
| 455 | 20250117 | 113800 | 2077296650 | 24750 | 24700 | 24800 | 24700 | 1301 |
| 456 | 20250117 | 113700 | 2045091800 | 24750 | 24650 | 24750 | 24650 | 538 |
| 457 | 20250117 | 113600 | 2031801400 | 24650 | 24650 | 24700 | 24650 | 12 |
| 458 | 20250117 | 113500 | 2031505500 | 24700 | 24700 | 24700 | 24650 | 46 |
| 459 | 20250117 | 113400 | 2030369550 | 24650 | 24650 | 24750 | 24650 | 454 |
| 460 | 20250117 | 113300 | 2019138800 | 24650 | 24600 | 24750 | 24600 | 113 |
| 461 | 20250117 | 113200 | 2016357550 | 24750 | 24600 | 24750 | 24600 | 634 |
| 462 | 20250117 | 113100 | 2000697850 | 24600 | 24600 | 24650 | 24600 | 53 |
| 463 | 20250117 | 113000 | 1999394000 | 24700 | 24600 | 24750 | 24600 | 2119 |
| 464 | 20250117 | 112900 | 1947074950 | 24600 | 24600 | 24600 | 24600 | 54 |
| 465 | 20250117 | 112800 | 1945746550 | 24600 | 24600 | 24650 | 24550 | 182 |
| 466 | 20250117 | 112700 | 1941269350 | 24650 | 24550 | 24700 | 24550 | 3907 |
| 467 | 20250117 | 112600 | 1845101300 | 24500 | 24550 | 24550 | 24500 | 107 |
| 468 | 20250117 | 112500 | 1842474550 | 24550 | 24450 | 24550 | 24450 | 853 |
| 469 | 20250117 | 112400 | 1821567350 | 24500 | 24450 | 24500 | 24450 | 19 |
| 470 | 20250117 | 112300 | 1821102100 | 24450 | 24500 | 24500 | 24450 | 35 |
| 471 | 20250117 | 112200 | 1820244900 | 24450 | 24400 | 24500 | 24400 | 44 |
| 472 | 20250117 | 112100 | 1819169750 | 24500 | 24400 | 24500 | 24400 | 5 |
| 473 | 20250117 | 112000 | 1819047550 | 24550 | 24400 | 24550 | 24400 | 137 |
| 474 | 20250117 | 111900 | 1815689850 | 24400 | 24450 | 24500 | 24400 | 61 |
| 475 | 20250117 | 111800 | 1814198050 | 24450 | 24450 | 24550 | 24400 | 74 |
| 476 | 20250117 | 111700 | 1812387000 | 24450 | 24450 | 24500 | 24400 | 1252 |
| 477 | 20250117 | 111600 | 1781714000 | 24450 | 24450 | 24500 | 24450 | 127 |
| 478 | 20250117 | 111500 | 1778607300 | 24550 | 24500 | 24550 | 24450 | 70 |
| 479 | 20250117 | 111400 | 1776895050 | 24600 | 24400 | 24600 | 24400 | 147 |
| 480 | 20250117 | 111300 | 1773292600 | 24400 | 24550 | 24600 | 24400 | 1383 |
| 481 | 20250117 | 111200 | 1739341350 | 24500 | 24450 | 24500 | 24400 | 352 |
| 482 | 20250117 | 111100 | 1730719600 | 24450 | 24450 | 24450 | 24400 | 389 |
| 483 | 20250117 | 111000 | 1721209150 | 24450 | 24400 | 24450 | 24400 | 34 |
| 484 | 20250117 | 110900 | 1720379500 | 24400 | 24400 | 24400 | 24400 | 57 |
| 485 | 20250117 | 110800 | 1718988700 | 24450 | 24400 | 24450 | 24400 | 43 |
| 486 | 20250117 | 110700 | 1717937700 | 24400 | 24400 | 24400 | 24400 | 6 |
| 487 | 20250117 | 110600 | 1717791300 | 24400 | 24400 | 24450 | 24400 | 41 |
| 488 | 20250117 | 110500 | 1716789700 | 24400 | 24400 | 24450 | 24400 | 310 |
| 489 | 20250117 | 110400 | 1709225300 | 24450 | 24300 | 24450 | 24300 | 581 |
| 490 | 20250117 | 110300 | 1695080350 | 24350 | 24400 | 24450 | 24350 | 2771 |
| 491 | 20250117 | 110200 | 1627473900 | 24400 | 24450 | 24500 | 24400 | 1493 |
| 492 | 20250117 | 110100 | 1590970100 | 24450 | 24450 | 24500 | 24450 | 143 |
| 493 | 20250117 | 110000 | 1587469100 | 24450 | 24450 | 24500 | 24450 | 477 |
| 494 | 20250117 | 105900 | 1575783700 | 24450 | 24450 | 24450 | 24450 | 23 |
| 495 | 20250117 | 105800 | 1575221350 | 24450 | 24450 | 24500 | 24450 | 99 |
| 496 | 20250117 | 105700 | 1572797050 | 24450 | 24450 | 24500 | 24450 | 20 |
| 497 | 20250117 | 105600 | 1572307650 | 24450 | 24450 | 24500 | 24450 | 19 |
| 498 | 20250117 | 105500 | 1571843000 | 24450 | 24500 | 24500 | 24450 | 62 |
| 499 | 20250117 | 105400 | 1570326800 | 24450 | 24500 | 24550 | 24450 | 1170 |
| 500 | 20250117 | 105300 | 1541662750 | 24550 | 24600 | 24600 | 24500 | 1146 |
| 501 | 20250117 | 105200 | 1513528550 | 24550 | 24550 | 24600 | 24550 | 46 |
| 502 | 20250117 | 105100 | 1512399100 | 24600 | 24550 | 24600 | 24550 | 848 |
| 503 | 20250117 | 105000 | 1491538650 | 24550 | 24550 | 24600 | 24550 | 65 |
| 504 | 20250117 | 104900 | 1489942850 | 24550 | 24650 | 24650 | 24550 | 278 |
| 505 | 20250117 | 104800 | 1483103850 | 24650 | 24600 | 24650 | 24600 | 10 |
| 506 | 20250117 | 104700 | 1482857700 | 24650 | 24500 | 24650 | 24500 | 194 |
| 507 | 20250117 | 104600 | 1478085300 | 24550 | 24550 | 24600 | 24500 | 239 |
| 508 | 20250117 | 104500 | 1472217800 | 24550 | 24550 | 24600 | 24550 | 15 |
| 509 | 20250117 | 104400 | 1471849500 | 24550 | 24500 | 24600 | 24500 | 67 |
| 510 | 20250117 | 104300 | 1470202950 | 24550 | 24500 | 24550 | 24500 | 12 |
| 511 | 20250117 | 104200 | 1469908750 | 24550 | 24500 | 24600 | 24500 | 980 |
| 512 | 20250117 | 104100 | 1445822650 | 24550 | 24500 | 24550 | 24500 | 28 |
| 513 | 20250117 | 104000 | 1445136350 | 24450 | 24450 | 24500 | 24450 | 121 |
| 514 | 20250117 | 103900 | 1442177800 | 24450 | 24450 | 24550 | 24450 | 75 |
| 515 | 20250117 | 103800 | 1440340200 | 24500 | 24450 | 24500 | 24450 | 302 |
| 516 | 20250117 | 103700 | 1432953900 | 24450 | 24500 | 24500 | 24450 | 14 |
| 517 | 20250117 | 103600 | 1432611550 | 24500 | 24500 | 24500 | 24450 | 229 |
| 518 | 20250117 | 103500 | 1427003600 | 24500 | 24550 | 24550 | 24500 | 203 |
| 519 | 20250117 | 103400 | 1422021850 | 24600 | 24550 | 24600 | 24550 | 118 |
| 520 | 20250117 | 103300 | 1419119300 | 24550 | 24450 | 24600 | 24450 | 138 |
| 521 | 20250117 | 103200 | 1415734850 | 24450 | 24550 | 24550 | 24450 | 209 |
| 522 | 20250117 | 103100 | 1410618950 | 24600 | 24600 | 24600 | 24500 | 200 |
| 523 | 20250117 | 103000 | 1405699550 | 24550 | 24500 | 24600 | 24500 | 353 |
| 524 | 20250117 | 102900 | 1397017950 | 24550 | 24500 | 24600 | 24500 | 63 |
| 525 | 20250117 | 102800 | 1395473800 | 24600 | 24500 | 24600 | 24500 | 278 |
| 526 | 20250117 | 102700 | 1388649100 | 24500 | 24550 | 24550 | 24450 | 83 |
| 527 | 20250117 | 102600 | 1386615650 | 24550 | 24450 | 24550 | 24450 | 73 |
| 528 | 20250117 | 102500 | 1384830500 | 24450 | 24600 | 24600 | 24450 | 30 |
| 529 | 20250117 | 102400 | 1384092950 | 24550 | 24600 | 24600 | 24450 | 967 |
| 530 | 20250117 | 102300 | 1360430250 | 24600 | 24500 | 24600 | 24500 | 2 |
| 531 | 20250117 | 102200 | 1360381150 | 24600 | 24500 | 24600 | 24500 | 422 |
| 532 | 20250117 | 102100 | 1350002150 | 24500 | 24500 | 24550 | 24500 | 262 |
| 533 | 20250117 | 102000 | 1343578600 | 24500 | 24550 | 24600 | 24500 | 2618 |
| 534 | 20250117 | 101900 | 1279297600 | 24600 | 24600 | 24600 | 24550 | 256 |
| 535 | 20250117 | 101800 | 1273000350 | 24600 | 24550 | 24600 | 24550 | 14 |
| 536 | 20250117 | 101700 | 1272656100 | 24600 | 24550 | 24600 | 24550 | 343 |
| 537 | 20250117 | 101600 | 1264218500 | 24550 | 24550 | 24650 | 24550 | 945 |
| 538 | 20250117 | 101500 | 1240952750 | 24550 | 24550 | 24650 | 24550 | 909 |
| 539 | 20250117 | 101400 | 1218593600 | 24600 | 24500 | 24600 | 24500 | 108 |
| 540 | 20250117 | 101300 | 1215939850 | 24600 | 24500 | 24600 | 24500 | 497 |
| 541 | 20250117 | 101200 | 1203716300 | 24500 | 24550 | 24600 | 24500 | 1908 |
| 542 | 20250117 | 101100 | 1156852700 | 24600 | 24600 | 24650 | 24550 | 260 |
| 543 | 20250117 | 101000 | 1150454500 | 24550 | 24550 | 24650 | 24550 | 373 |
| 544 | 20250117 | 100900 | 1141280750 | 24600 | 24500 | 24600 | 24500 | 83 |
| 545 | 20250117 | 100800 | 1139243050 | 24500 | 24500 | 24550 | 24500 | 11 |
| 546 | 20250117 | 100700 | 1138973450 | 24600 | 24500 | 24600 | 24500 | 309 |
| 547 | 20250117 | 100600 | 1131392450 | 24500 | 24500 | 24550 | 24450 | 358 |
| 548 | 20250117 | 100500 | 1122622700 | 24500 | 24400 | 24650 | 24400 | 5070 |
| 549 | 20250117 | 100400 | 998273100 | 24400 | 24350 | 24400 | 24350 | 22 |
| 550 | 20250117 | 100300 | 997737050 | 24400 | 24300 | 24400 | 24300 | 158 |
| 551 | 20250117 | 100200 | 993889750 | 24300 | 24300 | 24350 | 24300 | 20 |
| 552 | 20250117 | 100100 | 993403600 | 24300 | 24300 | 24350 | 24300 | 34 |
| 553 | 20250117 | 100000 | 992577350 | 24300 | 24300 | 24350 | 24300 | 105 |
| 554 | 20250117 | 095900 | 990023350 | 24350 | 24350 | 24350 | 24350 | 5 |
| 555 | 20250117 | 095800 | 989901600 | 24350 | 24350 | 24350 | 24350 | 32 |
| 556 | 20250117 | 095700 | 989122400 | 24350 | 24300 | 24350 | 24300 | 118 |
| 557 | 20250117 | 095600 | 986249700 | 24300 | 24300 | 24350 | 24300 | 7 |
| 558 | 20250117 | 095500 | 986079550 | 24400 | 24400 | 24400 | 24400 | 3 |
| 559 | 20250117 | 095400 | 986006350 | 24300 | 24300 | 24300 | 24300 | 3 |
| 560 | 20250117 | 095300 | 985933450 | 24400 | 24300 | 24400 | 24300 | 222 |
| 561 | 20250117 | 095200 | 980517500 | 24300 | 24350 | 24350 | 24300 | 150 |
| 562 | 20250117 | 095100 | 976869750 | 24350 | 24350 | 24400 | 24300 | 255 |
| 563 | 20250117 | 095000 | 970662950 | 24400 | 24400 | 24400 | 24400 | 1035 |
| 564 | 20250117 | 094900 | 945408950 | 24450 | 24450 | 24500 | 24450 | 305 |
| 565 | 20250117 | 094800 | 937951550 | 24450 | 24450 | 24500 | 24450 | 713 |
| 566 | 20250117 | 094700 | 920488700 | 24450 | 24400 | 24450 | 24300 | 4948 |
| 567 | 20250117 | 094600 | 799764400 | 24450 | 24450 | 24450 | 24400 | 537 |
| 568 | 20250117 | 094500 | 786635350 | 24400 | 24400 | 24450 | 24400 | 976 |
| 569 | 20250117 | 094400 | 762809350 | 24400 | 24400 | 24400 | 24400 | 4 |
| 570 | 20250117 | 094300 | 762711750 | 24400 | 24400 | 24400 | 24400 | 755 |
| 571 | 20250117 | 094200 | 744289750 | 24400 | 24450 | 24450 | 24400 | 498 |
| 572 | 20250117 | 094100 | 732137800 | 24400 | 24400 | 24450 | 24350 | 718 |
| 573 | 20250117 | 094000 | 714616050 | 24400 | 24350 | 24400 | 24350 | 768 |
| 574 | 20250117 | 093900 | 695913700 | 24300 | 24300 | 24350 | 24300 | 628 |
| 575 | 20250117 | 093800 | 680644550 | 24350 | 24350 | 24350 | 24350 | 133 |
| 576 | 20250117 | 093700 | 677406000 | 24300 | 24250 | 24300 | 24250 | 751 |
| 577 | 20250117 | 093600 | 659161850 | 24200 | 24250 | 24250 | 24200 | 962 |
| 578 | 20250117 | 093500 | 635833450 | 24250 | 24300 | 24350 | 24250 | 4263 |
| 579 | 20250117 | 093400 | 532283950 | 24300 | 24300 | 24300 | 24250 | 150 |
| 580 | 20250117 | 093300 | 528640850 | 24250 | 24150 | 24250 | 24150 | 1764 |
| 581 | 20250117 | 093200 | 485896350 | 24150 | 24150 | 24200 | 24100 | 729 |
| 582 | 20250117 | 093100 | 468290600 | 24150 | 24050 | 24150 | 24050 | 478 |
| 583 | 20250117 | 093000 | 456785150 | 24100 | 24100 | 24100 | 24100 | 170 |
| 584 | 20250117 | 092900 | 452688150 | 24100 | 24150 | 24150 | 24050 | 1797 |
| 585 | 20250117 | 092800 | 409309200 | 24200 | 24200 | 24200 | 24200 | 100 |
| 586 | 20250117 | 092700 | 406889200 | 24200 | 24200 | 24200 | 24150 | 458 |
| 587 | 20250117 | 092600 | 395812500 | 24200 | 24200 | 24250 | 24200 | 254 |
| 588 | 20250117 | 092500 | 389665600 | 24250 | 24250 | 24250 | 24200 | 1570 |
| 589 | 20250117 | 092400 | 351614300 | 24250 | 24250 | 24250 | 24250 | 240 |
| 590 | 20250117 | 092300 | 345794300 | 24250 | 24250 | 24250 | 24200 | 1096 |
| 591 | 20250117 | 092200 | 319218400 | 24250 | 24250 | 24250 | 24200 | 196 |
| 592 | 20250117 | 092100 | 314474250 | 24250 | 24250 | 24250 | 24250 | 197 |
| 593 | 20250117 | 092000 | 309697000 | 24200 | 24250 | 24250 | 24200 | 37 |
| 594 | 20250117 | 091900 | 308800100 | 24200 | 24250 | 24250 | 24200 | 434 |
| 595 | 20250117 | 091800 | 298275650 | 24250 | 24150 | 24250 | 24150 | 2208 |
| 596 | 20250117 | 091700 | 244787300 | 24150 | 24150 | 24150 | 24150 | 305 |
| 597 | 20250117 | 091600 | 237421550 | 24100 | 24100 | 24100 | 24100 | 4 |
| 598 | 20250117 | 091500 | 237325150 | 24100 | 24150 | 24150 | 24100 | 116 |
| 599 | 20250117 | 091400 | 234529450 | 24150 | 24150 | 24200 | 24150 | 174 |
| 600 | 20250117 | 091300 | 230325400 | 24150 | 24100 | 24200 | 24100 | 611 |
| 601 | 20250117 | 091200 | 215569100 | 24100 | 24050 | 24100 | 24050 | 403 |
| 602 | 20250117 | 091100 | 205869800 | 24050 | 24050 | 24050 | 24000 | 225 |
| 603 | 20250117 | 091000 | 200459900 | 24050 | 24050 | 24050 | 24000 | 257 |
| 604 | 20250117 | 090900 | 194279450 | 24050 | 24050 | 24100 | 24050 | 126 |
| 605 | 20250117 | 090800 | 191248850 | 24050 | 24100 | 24100 | 24050 | 12 |
| 606 | 20250117 | 090700 | 190959700 | 24050 | 24100 | 24100 | 24050 | 198 |
| 607 | 20250117 | 090600 | 186192900 | 24100 | 24100 | 24100 | 24100 | 585 |
| 608 | 20250117 | 090500 | 172094400 | 24150 | 24200 | 24200 | 24100 | 911 |
| 609 | 20250117 | 090400 | 150082800 | 24250 | 24150 | 24300 | 24150 | 2543 |
| 610 | 20250117 | 090300 | 88444600 | 24150 | 24150 | 24200 | 24100 | 1326 |
| 611 | 20250117 | 090200 | 56425400 | 24050 | 24000 | 24150 | 23950 | 953 |
| 612 | 20250117 | 090100 | 33462050 | 24000 | 23800 | 24000 | 23800 | 425 |
| 613 | 20250117 | 090000 | 23308050 | 23650 | 23650 | 23800 | 23600 | 985 |