34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 193400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 3 | 20250121 | 193300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20250121 | 193200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20250121 | 193100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20250121 | 193000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20250121 | 192900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20250121 | 192800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20250121 | 192700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20250121 | 192600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20250121 | 192500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20250121 | 192400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20250121 | 192300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20250121 | 192200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20250121 | 192100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20250121 | 192000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20250121 | 191900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20250121 | 191800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20250121 | 191700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20250121 | 191600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20250121 | 191500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20250121 | 191400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20250121 | 191300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20250121 | 191200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20250121 | 191100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20250121 | 191000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20250121 | 190900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20250121 | 190800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20250121 | 190700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20250121 | 190600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20250121 | 190500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20250121 | 190400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 33 | 20250121 | 190300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20250121 | 190200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20250121 | 190100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20250121 | 190000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20250121 | 185900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20250121 | 185800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20250121 | 185700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20250121 | 185600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20250121 | 185500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20250121 | 185400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20250121 | 185300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20250121 | 185200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20250121 | 185100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20250121 | 185000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20250121 | 184900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20250121 | 184800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20250121 | 184700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20250121 | 184600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20250121 | 184500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20250121 | 184400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20250121 | 184300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20250121 | 184200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20250121 | 184100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20250121 | 184000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20250121 | 183900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20250121 | 183800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20250121 | 183700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20250121 | 183600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20250121 | 183500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20250121 | 183400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 63 | 20250121 | 183300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20250121 | 183200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20250121 | 183100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20250121 | 183000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20250121 | 182900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20250121 | 182800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20250121 | 182700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20250121 | 182600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20250121 | 182500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20250121 | 182400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20250121 | 182300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20250121 | 182200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20250121 | 182100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20250121 | 182000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20250121 | 181900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20250121 | 181800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20250121 | 181700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20250121 | 181600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20250121 | 181500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20250121 | 181400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20250121 | 181300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20250121 | 181200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20250121 | 181100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20250121 | 181000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20250121 | 180900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20250121 | 180800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20250121 | 180700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20250121 | 180600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20250121 | 180500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20250121 | 180400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 93 | 20250121 | 180300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20250121 | 180200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20250121 | 180100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20250121 | 180000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20250121 | 175900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20250121 | 175800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20250121 | 175700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20250121 | 175600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20250121 | 175500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20250121 | 175400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20250121 | 175300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20250121 | 175200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20250121 | 175100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20250121 | 175000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20250121 | 174900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20250121 | 174800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20250121 | 174700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20250121 | 174600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20250121 | 174500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20250121 | 174400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20250121 | 174300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20250121 | 174200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20250121 | 174100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20250121 | 174000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20250121 | 173900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20250121 | 173800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20250121 | 173700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20250121 | 173600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20250121 | 173500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20250121 | 173400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 123 | 20250121 | 173300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20250121 | 173200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20250121 | 173100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20250121 | 173000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20250121 | 172900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20250121 | 172800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20250121 | 172700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20250121 | 172600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20250121 | 172500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20250121 | 172400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20250121 | 172300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20250121 | 172200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20250121 | 172100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20250121 | 172000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20250121 | 171900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20250121 | 171800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20250121 | 171700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20250121 | 171600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20250121 | 171500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20250121 | 171400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20250121 | 171300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20250121 | 171200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20250121 | 171100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20250121 | 171000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20250121 | 170900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20250121 | 170800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20250121 | 170700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20250121 | 170600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20250121 | 170500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20250121 | 170400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 153 | 20250121 | 170300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20250121 | 170200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20250121 | 170100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20250121 | 170000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20250121 | 165900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20250121 | 165800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20250121 | 165700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20250121 | 165600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20250121 | 165500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20250121 | 165400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20250121 | 165300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20250121 | 165200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20250121 | 165100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20250121 | 165000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20250121 | 164900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20250121 | 164800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20250121 | 164700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20250121 | 164600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20250121 | 164500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20250121 | 164400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20250121 | 164300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20250121 | 164200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20250121 | 164100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20250121 | 164000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20250121 | 163900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20250121 | 163800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20250121 | 163700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20250121 | 163600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20250121 | 163500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20250121 | 163400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 183 | 20250121 | 163300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20250121 | 163200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20250121 | 163100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20250121 | 163000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20250121 | 162900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20250121 | 162800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20250121 | 162700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20250121 | 162600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20250121 | 162500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20250121 | 162400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20250121 | 162300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20250121 | 162200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20250121 | 162100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20250121 | 162000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20250121 | 161900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20250121 | 161800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20250121 | 161700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20250121 | 161600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20250121 | 161500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20250121 | 161400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20250121 | 161300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20250121 | 161200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20250121 | 161100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20250121 | 161000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20250121 | 160900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20250121 | 160800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20250121 | 160700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20250121 | 160600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20250121 | 160500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20250121 | 160400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 213 | 20250121 | 160300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20250121 | 160200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20250121 | 160100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20250121 | 160000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20250121 | 155900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20250121 | 155800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20250121 | 155700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20250121 | 155600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20250121 | 155500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20250121 | 155400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20250121 | 155300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20250121 | 155200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20250121 | 155100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20250121 | 155000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20250121 | 154900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20250121 | 154800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20250121 | 154700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20250121 | 154600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20250121 | 154500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20250121 | 154400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20250121 | 154300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20250121 | 154200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20250121 | 154100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20250121 | 154000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20250121 | 153900 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20250121 | 153800 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20250121 | 153700 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20250121 | 153600 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20250121 | 153500 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20250121 | 153400 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 243 | 20250121 | 153300 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20250121 | 153200 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20250121 | 153100 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20250121 | 153000 | 3519543900 | 23000 | 23000 | 23000 | 23000 | 4056 |
| 247 | 20250121 | 152900 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 248 | 20250121 | 152800 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 249 | 20250121 | 152700 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 250 | 20250121 | 152600 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 251 | 20250121 | 152500 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 252 | 20250121 | 152400 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 253 | 20250121 | 152300 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 254 | 20250121 | 152200 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 255 | 20250121 | 152100 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 256 | 20250121 | 152000 | 3426255900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 257 | 20250121 | 151900 | 3426255900 | 23100 | 22950 | 23100 | 22950 | 438 |
| 258 | 20250121 | 151800 | 3416168100 | 23000 | 23000 | 23000 | 22950 | 347 |
| 259 | 20250121 | 151700 | 3408192100 | 22950 | 23000 | 23000 | 22950 | 136 |
| 260 | 20250121 | 151600 | 3405068000 | 23000 | 23050 | 23050 | 23000 | 1041 |
| 261 | 20250121 | 151500 | 3381116200 | 23050 | 23050 | 23050 | 23050 | 100 |
| 262 | 20250121 | 151400 | 3378811200 | 23050 | 23050 | 23050 | 23050 | 203 |
| 263 | 20250121 | 151300 | 3374132050 | 23050 | 23050 | 23050 | 23050 | 58 |
| 264 | 20250121 | 151200 | 3372795150 | 23050 | 23100 | 23100 | 23050 | 47 |
| 265 | 20250121 | 151100 | 3371711700 | 23050 | 23050 | 23050 | 23050 | 576 |
| 266 | 20250121 | 151000 | 3358434900 | 23100 | 23100 | 23100 | 23100 | 1 |
| 267 | 20250121 | 150900 | 3358411800 | 23050 | 23000 | 23150 | 23000 | 114 |
| 268 | 20250121 | 150800 | 3355785200 | 23050 | 23050 | 23100 | 23050 | 297 |
| 269 | 20250121 | 150700 | 3348931600 | 23050 | 23050 | 23050 | 23050 | 73 |
| 270 | 20250121 | 150600 | 3347248950 | 23050 | 23050 | 23100 | 23050 | 114 |
| 271 | 20250121 | 150500 | 3344620550 | 23000 | 23000 | 23000 | 23000 | 139 |
| 272 | 20250121 | 150400 | 3341423550 | 22950 | 22950 | 22950 | 22950 | 240 |
| 273 | 20250121 | 150300 | 3335915550 | 22950 | 22950 | 22950 | 22950 | 18 |
| 274 | 20250121 | 150200 | 3335502450 | 22950 | 22900 | 22950 | 22900 | 231 |
| 275 | 20250121 | 150100 | 3330209950 | 22900 | 22900 | 22900 | 22900 | 1007 |
| 276 | 20250121 | 150000 | 3307149650 | 22900 | 22800 | 22900 | 22800 | 926 |
| 277 | 20250121 | 145900 | 3286004050 | 22900 | 22850 | 22900 | 22800 | 205 |
| 278 | 20250121 | 145800 | 3281327950 | 22850 | 22900 | 22900 | 22850 | 370 |
| 279 | 20250121 | 145700 | 3272864950 | 22900 | 22850 | 22900 | 22850 | 175 |
| 280 | 20250121 | 145600 | 3268859100 | 22950 | 22900 | 22950 | 22850 | 83 |
| 281 | 20250121 | 145500 | 3266957100 | 22950 | 22850 | 22950 | 22850 | 104 |
| 282 | 20250121 | 145400 | 3264578000 | 22850 | 22900 | 22900 | 22850 | 67 |
| 283 | 20250121 | 145300 | 3263045700 | 22900 | 22900 | 22900 | 22850 | 61 |
| 284 | 20250121 | 145200 | 3261648850 | 22900 | 22950 | 22950 | 22850 | 93 |
| 285 | 20250121 | 145100 | 3259522150 | 22850 | 22850 | 22850 | 22850 | 54 |
| 286 | 20250121 | 145000 | 3258288250 | 22850 | 22850 | 22850 | 22850 | 150 |
| 287 | 20250121 | 144900 | 3254860750 | 22900 | 22950 | 22950 | 22800 | 1294 |
| 288 | 20250121 | 144800 | 3225277050 | 22950 | 22900 | 22950 | 22900 | 16 |
| 289 | 20250121 | 144700 | 3224910350 | 22900 | 22950 | 22950 | 22900 | 183 |
| 290 | 20250121 | 144600 | 3220719500 | 23000 | 23050 | 23050 | 23000 | 26 |
| 291 | 20250121 | 144500 | 3220120900 | 23050 | 23050 | 23050 | 23050 | 64 |
| 292 | 20250121 | 144400 | 3218645700 | 22950 | 23050 | 23050 | 22950 | 72 |
| 293 | 20250121 | 144300 | 3216992300 | 23050 | 23050 | 23050 | 23050 | 20 |
| 294 | 20250121 | 144200 | 3216531300 | 23050 | 22950 | 23050 | 22950 | 78 |
| 295 | 20250121 | 144100 | 3214740200 | 22950 | 22950 | 22950 | 22950 | 106 |
| 296 | 20250121 | 144000 | 3212307500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 297 | 20250121 | 143900 | 3212307500 | 22900 | 22950 | 22950 | 22900 | 801 |
| 298 | 20250121 | 143800 | 3193945250 | 22950 | 23000 | 23000 | 22950 | 309 |
| 299 | 20250121 | 143700 | 3186840400 | 23000 | 23000 | 23000 | 23000 | 120 |
| 300 | 20250121 | 143600 | 3184080400 | 23050 | 23050 | 23050 | 23000 | 52 |
| 301 | 20250121 | 143500 | 3182883500 | 23050 | 23050 | 23050 | 23050 | 21 |
| 302 | 20250121 | 143400 | 3182399450 | 23050 | 23050 | 23050 | 23050 | 122 |
| 303 | 20250121 | 143300 | 3179587350 | 23050 | 22950 | 23050 | 22950 | 202 |
| 304 | 20250121 | 143200 | 3174941250 | 22950 | 23000 | 23000 | 22950 | 637 |
| 305 | 20250121 | 143100 | 3160296350 | 23050 | 23050 | 23050 | 23050 | 126 |
| 306 | 20250121 | 143000 | 3157392050 | 23050 | 23050 | 23050 | 23050 | 1 |
| 307 | 20250121 | 142900 | 3157369000 | 23150 | 23050 | 23150 | 23050 | 3 |
| 308 | 20250121 | 142800 | 3157299650 | 23150 | 23150 | 23150 | 23150 | 33 |
| 309 | 20250121 | 142700 | 3156535700 | 23150 | 23100 | 23150 | 23100 | 227 |
| 310 | 20250121 | 142600 | 3151291950 | 23100 | 23050 | 23100 | 23000 | 182 |
| 311 | 20250121 | 142500 | 3147099650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 312 | 20250121 | 142400 | 3147099650 | 23050 | 23050 | 23050 | 23050 | 2 |
| 313 | 20250121 | 142300 | 3147053550 | 23050 | 23050 | 23050 | 23050 | 107 |
| 314 | 20250121 | 142200 | 3144587200 | 23050 | 23050 | 23050 | 23050 | 21 |
| 315 | 20250121 | 142100 | 3144103150 | 23050 | 23050 | 23050 | 22950 | 203 |
| 316 | 20250121 | 142000 | 3139442400 | 23000 | 23000 | 23000 | 23000 | 44 |
| 317 | 20250121 | 141900 | 3138430400 | 23000 | 23000 | 23050 | 23000 | 148 |
| 318 | 20250121 | 141800 | 3135026350 | 23000 | 23000 | 23000 | 23000 | 250 |
| 319 | 20250121 | 141700 | 3129276350 | 23000 | 23100 | 23100 | 23000 | 208 |
| 320 | 20250121 | 141600 | 3124484400 | 23100 | 23050 | 23100 | 23050 | 104 |
| 321 | 20250121 | 141500 | 3122086550 | 23050 | 23150 | 23150 | 23000 | 3158 |
| 322 | 20250121 | 141400 | 3049328000 | 23150 | 23200 | 23200 | 23150 | 210 |
| 323 | 20250121 | 141300 | 3044466000 | 23200 | 23200 | 23200 | 23100 | 482 |
| 324 | 20250121 | 141200 | 3033290650 | 23200 | 23250 | 23250 | 23200 | 1071 |
| 325 | 20250121 | 141100 | 3008423600 | 23250 | 23250 | 23300 | 23250 | 25 |
| 326 | 20250121 | 141000 | 3007841850 | 23300 | 23300 | 23300 | 23300 | 44 |
| 327 | 20250121 | 140900 | 3006816650 | 23300 | 23250 | 23300 | 23250 | 72 |
| 328 | 20250121 | 140800 | 3005142100 | 23250 | 23300 | 23300 | 23250 | 1095 |
| 329 | 20250121 | 140700 | 2979676050 | 23250 | 23250 | 23250 | 23250 | 287 |
| 330 | 20250121 | 140600 | 2973003300 | 23250 | 23250 | 23250 | 23250 | 189 |
| 331 | 20250121 | 140500 | 2968609050 | 23250 | 23200 | 23250 | 23200 | 131 |
| 332 | 20250121 | 140400 | 2965566800 | 23200 | 23200 | 23200 | 23150 | 602 |
| 333 | 20250121 | 140300 | 2951601900 | 23300 | 23300 | 23300 | 23300 | 37 |
| 334 | 20250121 | 140200 | 2950739800 | 23300 | 23300 | 23300 | 23250 | 439 |
| 335 | 20250121 | 140100 | 2940532450 | 23300 | 23200 | 23350 | 23200 | 4141 |
| 336 | 20250121 | 140000 | 2844133100 | 23200 | 23200 | 23200 | 23200 | 10 |
| 337 | 20250121 | 135900 | 2843901100 | 23200 | 23200 | 23200 | 23150 | 101 |
| 338 | 20250121 | 135800 | 2841562200 | 23200 | 23100 | 23200 | 23100 | 980 |
| 339 | 20250121 | 135700 | 2818872400 | 23150 | 23100 | 23150 | 23100 | 442 |
| 340 | 20250121 | 135600 | 2808647800 | 23100 | 23050 | 23100 | 23050 | 30 |
| 341 | 20250121 | 135500 | 2807956150 | 23050 | 23050 | 23050 | 23050 | 153 |
| 342 | 20250121 | 135400 | 2804429500 | 23050 | 23100 | 23100 | 23050 | 24 |
| 343 | 20250121 | 135300 | 2803875600 | 23100 | 23100 | 23100 | 23100 | 201 |
| 344 | 20250121 | 135200 | 2799232500 | 23100 | 23100 | 23100 | 23100 | 30 |
| 345 | 20250121 | 135100 | 2798539500 | 23100 | 23100 | 23100 | 23100 | 20 |
| 346 | 20250121 | 135000 | 2798077500 | 23100 | 23100 | 23150 | 23100 | 299 |
| 347 | 20250121 | 134900 | 2791166950 | 23100 | 23100 | 23100 | 23100 | 26 |
| 348 | 20250121 | 134800 | 2790566350 | 23100 | 23100 | 23100 | 23050 | 80 |
| 349 | 20250121 | 134700 | 2788718700 | 23100 | 23100 | 23100 | 23100 | 58 |
| 350 | 20250121 | 134600 | 2787378900 | 23100 | 23050 | 23100 | 23050 | 4 |
| 351 | 20250121 | 134500 | 2787286600 | 23050 | 23050 | 23050 | 23050 | 91 |
| 352 | 20250121 | 134400 | 2785189050 | 23050 | 23050 | 23050 | 23050 | 1 |
| 353 | 20250121 | 134300 | 2785166000 | 23100 | 23100 | 23100 | 23100 | 130 |
| 354 | 20250121 | 134200 | 2782163000 | 23050 | 23100 | 23100 | 23050 | 85 |
| 355 | 20250121 | 134100 | 2780203700 | 23050 | 23150 | 23150 | 23050 | 63 |
| 356 | 20250121 | 134000 | 2778750550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 357 | 20250121 | 133900 | 2778750550 | 23150 | 23150 | 23150 | 23150 | 11 |
| 358 | 20250121 | 133800 | 2778495900 | 23150 | 23100 | 23150 | 23100 | 52 |
| 359 | 20250121 | 133700 | 2777293400 | 23100 | 23100 | 23100 | 23100 | 17 |
| 360 | 20250121 | 133600 | 2776900700 | 23100 | 23100 | 23100 | 23100 | 10 |
| 361 | 20250121 | 133500 | 2776669700 | 23050 | 23050 | 23050 | 23050 | 31 |
| 362 | 20250121 | 133400 | 2775955150 | 23100 | 23100 | 23100 | 23100 | 3 |
| 363 | 20250121 | 133300 | 2775885850 | 23100 | 23100 | 23100 | 23050 | 226 |
| 364 | 20250121 | 133200 | 2770669600 | 23100 | 23100 | 23100 | 23100 | 20 |
| 365 | 20250121 | 133100 | 2770207600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 366 | 20250121 | 133000 | 2770207600 | 23100 | 23100 | 23100 | 23100 | 38 |
| 367 | 20250121 | 132900 | 2769329800 | 23100 | 23100 | 23100 | 23100 | 1 |
| 368 | 20250121 | 132800 | 2769306700 | 23050 | 23050 | 23050 | 23050 | 1 |
| 369 | 20250121 | 132700 | 2769283650 | 23100 | 23050 | 23100 | 23050 | 12 |
| 370 | 20250121 | 132600 | 2769006650 | 23100 | 23100 | 23100 | 23100 | 208 |
| 371 | 20250121 | 132500 | 2764201850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 372 | 20250121 | 132400 | 2764201850 | 23050 | 23100 | 23100 | 23050 | 77 |
| 373 | 20250121 | 132300 | 2762423850 | 23100 | 23200 | 23200 | 23100 | 228 |
| 374 | 20250121 | 132200 | 2757142800 | 23200 | 23200 | 23200 | 23200 | 149 |
| 375 | 20250121 | 132100 | 2753686000 | 23200 | 23200 | 23200 | 23200 | 142 |
| 376 | 20250121 | 132000 | 2750391600 | 23200 | 23100 | 23200 | 23100 | 200 |
| 377 | 20250121 | 131900 | 2745762700 | 23100 | 23050 | 23100 | 23050 | 46 |
| 378 | 20250121 | 131800 | 2744702100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 379 | 20250121 | 131700 | 2744702100 | 23050 | 23050 | 23050 | 23050 | 81 |
| 380 | 20250121 | 131600 | 2742835050 | 23100 | 23100 | 23100 | 23100 | 248 |
| 381 | 20250121 | 131500 | 2737106250 | 23150 | 23150 | 23150 | 23100 | 729 |
| 382 | 20250121 | 131400 | 2720243100 | 23200 | 23200 | 23200 | 23200 | 1 |
| 383 | 20250121 | 131300 | 2720219900 | 23200 | 23200 | 23200 | 23200 | 12 |
| 384 | 20250121 | 131200 | 2719941500 | 23250 | 23250 | 23250 | 23250 | 1 |
| 385 | 20250121 | 131100 | 2719918250 | 23200 | 23200 | 23200 | 23200 | 94 |
| 386 | 20250121 | 131000 | 2717737450 | 23150 | 23150 | 23150 | 23150 | 156 |
| 387 | 20250121 | 130900 | 2714126050 | 23200 | 23200 | 23200 | 23150 | 17 |
| 388 | 20250121 | 130800 | 2713731700 | 23200 | 23250 | 23250 | 23200 | 17 |
| 389 | 20250121 | 130700 | 2713336600 | 23250 | 23200 | 23250 | 23200 | 52 |
| 390 | 20250121 | 130600 | 2712128100 | 23250 | 23250 | 23300 | 23250 | 1153 |
| 391 | 20250121 | 130500 | 2685316100 | 23250 | 23250 | 23300 | 23250 | 139 |
| 392 | 20250121 | 130400 | 2682084250 | 23300 | 23300 | 23300 | 23300 | 173 |
| 393 | 20250121 | 130300 | 2678053350 | 23250 | 23300 | 23300 | 23250 | 73 |
| 394 | 20250121 | 130200 | 2676353800 | 23250 | 23250 | 23250 | 23250 | 332 |
| 395 | 20250121 | 130100 | 2668634800 | 23250 | 23250 | 23250 | 23250 | 189 |
| 396 | 20250121 | 130000 | 2664240550 | 23250 | 23200 | 23250 | 23200 | 1119 |
| 397 | 20250121 | 125900 | 2638237800 | 23200 | 23200 | 23200 | 23200 | 876 |
| 398 | 20250121 | 125800 | 2617914600 | 23150 | 23050 | 23250 | 23050 | 5100 |
| 399 | 20250121 | 125700 | 2499853400 | 23050 | 23050 | 23050 | 23000 | 404 |
| 400 | 20250121 | 125600 | 2490560700 | 23050 | 23000 | 23050 | 23000 | 24 |
| 401 | 20250121 | 125500 | 2490008600 | 23000 | 23050 | 23050 | 23000 | 22 |
| 402 | 20250121 | 125400 | 2489502400 | 23050 | 23050 | 23100 | 23050 | 78 |
| 403 | 20250121 | 125300 | 2487703500 | 23050 | 23100 | 23100 | 23050 | 639 |
| 404 | 20250121 | 125200 | 2472974150 | 23100 | 23100 | 23100 | 23100 | 3 |
| 405 | 20250121 | 125100 | 2472904850 | 23100 | 23100 | 23100 | 23100 | 11 |
| 406 | 20250121 | 125000 | 2472650750 | 23100 | 23100 | 23100 | 23100 | 3 |
| 407 | 20250121 | 124900 | 2472581450 | 23100 | 23100 | 23100 | 23100 | 358 |
| 408 | 20250121 | 124800 | 2464311650 | 23100 | 23050 | 23100 | 23050 | 374 |
| 409 | 20250121 | 124700 | 2455672600 | 23100 | 23100 | 23100 | 23100 | 6 |
| 410 | 20250121 | 124600 | 2455534000 | 23100 | 23050 | 23100 | 23050 | 16 |
| 411 | 20250121 | 124500 | 2455164850 | 23100 | 23050 | 23100 | 23050 | 191 |
| 412 | 20250121 | 124400 | 2450759800 | 23050 | 23050 | 23050 | 23050 | 11 |
| 413 | 20250121 | 124300 | 2450506250 | 23050 | 23050 | 23100 | 23050 | 596 |
| 414 | 20250121 | 124200 | 2436743450 | 23100 | 23100 | 23100 | 23100 | 523 |
| 415 | 20250121 | 124100 | 2424662150 | 23100 | 23100 | 23100 | 23100 | 21 |
| 416 | 20250121 | 124000 | 2424177050 | 23100 | 23150 | 23150 | 23100 | 963 |
| 417 | 20250121 | 123900 | 2401909000 | 23150 | 23150 | 23150 | 23150 | 1 |
| 418 | 20250121 | 123800 | 2401885850 | 23100 | 23150 | 23150 | 23100 | 342 |
| 419 | 20250121 | 123700 | 2393969500 | 23150 | 23150 | 23150 | 23150 | 65 |
| 420 | 20250121 | 123600 | 2392464750 | 23150 | 23150 | 23150 | 23150 | 3 |
| 421 | 20250121 | 123500 | 2392395300 | 23100 | 23100 | 23100 | 23100 | 206 |
| 422 | 20250121 | 123400 | 2387636700 | 23100 | 23050 | 23100 | 23050 | 102 |
| 423 | 20250121 | 123300 | 2385285550 | 23050 | 23100 | 23150 | 23050 | 136 |
| 424 | 20250121 | 123200 | 2382140100 | 23100 | 23150 | 23150 | 23100 | 689 |
| 425 | 20250121 | 123100 | 2366215100 | 23150 | 23150 | 23150 | 23100 | 315 |
| 426 | 20250121 | 123000 | 2358936000 | 23100 | 23100 | 23100 | 23100 | 17 |
| 427 | 20250121 | 122900 | 2358543300 | 23100 | 23150 | 23150 | 23100 | 528 |
| 428 | 20250121 | 122800 | 2346344800 | 23150 | 23150 | 23150 | 23100 | 1294 |
| 429 | 20250121 | 122700 | 2316411700 | 23150 | 23150 | 23150 | 23100 | 683 |
| 430 | 20250121 | 122600 | 2300630250 | 23150 | 23150 | 23150 | 23150 | 129 |
| 431 | 20250121 | 122500 | 2297643900 | 23150 | 23150 | 23150 | 23150 | 430 |
| 432 | 20250121 | 122400 | 2287689400 | 23100 | 23100 | 23100 | 23100 | 1 |
| 433 | 20250121 | 122300 | 2287666300 | 23100 | 23150 | 23150 | 23100 | 5 |
| 434 | 20250121 | 122200 | 2287550600 | 23150 | 23150 | 23150 | 23100 | 75 |
| 435 | 20250121 | 122100 | 2285816050 | 23150 | 23150 | 23150 | 23150 | 35 |
| 436 | 20250121 | 122000 | 2285005800 | 23150 | 23150 | 23150 | 23150 | 81 |
| 437 | 20250121 | 121900 | 2283130650 | 23200 | 23150 | 23200 | 23100 | 605 |
| 438 | 20250121 | 121800 | 2269124900 | 23150 | 23150 | 23150 | 23100 | 261 |
| 439 | 20250121 | 121700 | 2263086100 | 23200 | 23150 | 23200 | 23100 | 492 |
| 440 | 20250121 | 121600 | 2251693500 | 23150 | 23100 | 23150 | 23100 | 400 |
| 441 | 20250121 | 121500 | 2242450150 | 23050 | 23050 | 23050 | 23050 | 100 |
| 442 | 20250121 | 121400 | 2240145150 | 23050 | 23050 | 23050 | 23050 | 100 |
| 443 | 20250121 | 121300 | 2237840150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 444 | 20250121 | 121200 | 2237840150 | 23100 | 23100 | 23100 | 23100 | 107 |
| 445 | 20250121 | 121100 | 2235368450 | 23150 | 23150 | 23150 | 23150 | 20 |
| 446 | 20250121 | 121000 | 2234905450 | 23150 | 23100 | 23150 | 23100 | 75 |
| 447 | 20250121 | 120900 | 2233170900 | 23150 | 23150 | 23150 | 23150 | 222 |
| 448 | 20250121 | 120800 | 2228031600 | 23050 | 23100 | 23150 | 23000 | 2941 |
| 449 | 20250121 | 120700 | 2160032850 | 23100 | 23100 | 23100 | 23100 | 1 |
| 450 | 20250121 | 120600 | 2160009750 | 23050 | 23050 | 23050 | 23000 | 266 |
| 451 | 20250121 | 120500 | 2153880950 | 23050 | 23050 | 23050 | 23050 | 224 |
| 452 | 20250121 | 120400 | 2148717750 | 23050 | 23050 | 23050 | 23050 | 101 |
| 453 | 20250121 | 120300 | 2146389700 | 23050 | 23050 | 23050 | 23000 | 191 |
| 454 | 20250121 | 120200 | 2141993250 | 23050 | 23000 | 23050 | 23000 | 61 |
| 455 | 20250121 | 120100 | 2140587800 | 23000 | 23000 | 23000 | 23000 | 37 |
| 456 | 20250121 | 120000 | 2139736800 | 23050 | 23000 | 23050 | 23000 | 1290 |
| 457 | 20250121 | 115900 | 2110015900 | 23050 | 23000 | 23050 | 23000 | 119 |
| 458 | 20250121 | 115800 | 2107276000 | 23000 | 23000 | 23000 | 23000 | 35 |
| 459 | 20250121 | 115700 | 2106471000 | 22950 | 23000 | 23000 | 22950 | 104 |
| 460 | 20250121 | 115600 | 2104079050 | 23050 | 23000 | 23050 | 23000 | 118 |
| 461 | 20250121 | 115500 | 2101364850 | 22950 | 23000 | 23000 | 22950 | 1202 |
| 462 | 20250121 | 115400 | 2073718900 | 23000 | 22950 | 23000 | 22950 | 1058 |
| 463 | 20250121 | 115300 | 2049406100 | 22950 | 22950 | 22950 | 22950 | 34 |
| 464 | 20250121 | 115200 | 2048625800 | 22950 | 22950 | 22950 | 22950 | 1 |
| 465 | 20250121 | 115100 | 2048602850 | 22950 | 22950 | 22950 | 22950 | 1 |
| 466 | 20250121 | 115000 | 2048579900 | 22900 | 22900 | 22900 | 22900 | 30 |
| 467 | 20250121 | 114900 | 2047892900 | 22950 | 22950 | 22950 | 22950 | 44 |
| 468 | 20250121 | 114800 | 2046883100 | 22950 | 22900 | 22950 | 22900 | 27 |
| 469 | 20250121 | 114700 | 2046264700 | 22950 | 22950 | 22950 | 22950 | 11 |
| 470 | 20250121 | 114600 | 2046012250 | 22950 | 22950 | 22950 | 22950 | 187 |
| 471 | 20250121 | 114500 | 2041720600 | 23000 | 23000 | 23000 | 22950 | 321 |
| 472 | 20250121 | 114400 | 2034337750 | 23000 | 22950 | 23000 | 22950 | 817 |
| 473 | 20250121 | 114300 | 2015587500 | 22950 | 22900 | 22950 | 22900 | 147 |
| 474 | 20250121 | 114200 | 2012216100 | 22900 | 22950 | 22950 | 22900 | 395 |
| 475 | 20250121 | 114100 | 2003170550 | 22950 | 22900 | 22950 | 22900 | 2729 |
| 476 | 20250121 | 114000 | 1940676400 | 22900 | 22900 | 22900 | 22900 | 1 |
| 477 | 20250121 | 113900 | 1940653500 | 22900 | 22850 | 22900 | 22850 | 83 |
| 478 | 20250121 | 113800 | 1938754750 | 22850 | 22800 | 22850 | 22800 | 377 |
| 479 | 20250121 | 113700 | 1930140550 | 22850 | 22850 | 22850 | 22850 | 107 |
| 480 | 20250121 | 113600 | 1927695600 | 22850 | 22850 | 22850 | 22850 | 140 |
| 481 | 20250121 | 113500 | 1924496600 | 22850 | 22900 | 22900 | 22800 | 1044 |
| 482 | 20250121 | 113400 | 1900682300 | 22900 | 22900 | 22900 | 22900 | 2 |
| 483 | 20250121 | 113300 | 1900636500 | 22850 | 22850 | 22850 | 22850 | 1 |
| 484 | 20250121 | 113200 | 1900613650 | 22900 | 22900 | 22900 | 22800 | 899 |
| 485 | 20250121 | 113100 | 1880073450 | 22900 | 22850 | 22900 | 22850 | 65 |
| 486 | 20250121 | 113000 | 1878586000 | 22850 | 22850 | 22850 | 22850 | 583 |
| 487 | 20250121 | 112900 | 1865264450 | 22850 | 22850 | 22850 | 22800 | 194 |
| 488 | 20250121 | 112800 | 1860836050 | 22800 | 22800 | 22800 | 22800 | 95 |
| 489 | 20250121 | 112700 | 1858670050 | 22850 | 22800 | 22850 | 22800 | 37 |
| 490 | 20250121 | 112600 | 1857824850 | 22850 | 22850 | 22850 | 22850 | 8 |
| 491 | 20250121 | 112500 | 1857642050 | 22850 | 22850 | 22850 | 22850 | 180 |
| 492 | 20250121 | 112400 | 1853529050 | 22800 | 22800 | 22800 | 22800 | 49 |
| 493 | 20250121 | 112300 | 1852411850 | 22800 | 22800 | 22850 | 22800 | 115 |
| 494 | 20250121 | 112200 | 1849789350 | 22800 | 22800 | 22850 | 22800 | 205 |
| 495 | 20250121 | 112100 | 1845115300 | 22800 | 22800 | 22800 | 22800 | 1 |
| 496 | 20250121 | 112000 | 1845092500 | 22800 | 22800 | 22800 | 22800 | 50 |
| 497 | 20250121 | 111900 | 1843952500 | 22850 | 22850 | 22850 | 22850 | 2 |
| 498 | 20250121 | 111800 | 1843906800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 499 | 20250121 | 111700 | 1843906800 | 22800 | 22800 | 22800 | 22800 | 31 |
| 500 | 20250121 | 111600 | 1843200000 | 22800 | 22750 | 22800 | 22750 | 57 |
| 501 | 20250121 | 111500 | 1841900500 | 22800 | 22800 | 22800 | 22800 | 633 |
| 502 | 20250121 | 111400 | 1827468100 | 22800 | 22750 | 22800 | 22750 | 9 |
| 503 | 20250121 | 111300 | 1827263050 | 22750 | 22750 | 22750 | 22750 | 44 |
| 504 | 20250121 | 111200 | 1826262050 | 22800 | 22750 | 22800 | 22750 | 249 |
| 505 | 20250121 | 111100 | 1820587300 | 22800 | 22800 | 22800 | 22800 | 252 |
| 506 | 20250121 | 111000 | 1814841700 | 22750 | 22750 | 22750 | 22750 | 25 |
| 507 | 20250121 | 110900 | 1814272950 | 22750 | 22750 | 22750 | 22750 | 28 |
| 508 | 20250121 | 110800 | 1813635950 | 22800 | 22750 | 22800 | 22750 | 185 |
| 509 | 20250121 | 110700 | 1809426900 | 22750 | 22750 | 22750 | 22750 | 265 |
| 510 | 20250121 | 110600 | 1803398150 | 22700 | 22700 | 22750 | 22700 | 115 |
| 511 | 20250121 | 110500 | 1800787600 | 22700 | 22700 | 22700 | 22700 | 10 |
| 512 | 20250121 | 110400 | 1800560600 | 22700 | 22700 | 22700 | 22700 | 31 |
| 513 | 20250121 | 110300 | 1799856900 | 22700 | 22750 | 22750 | 22700 | 204 |
| 514 | 20250121 | 110200 | 1795225900 | 22750 | 22700 | 22750 | 22700 | 39 |
| 515 | 20250121 | 110100 | 1794338850 | 22700 | 22750 | 22750 | 22700 | 57 |
| 516 | 20250121 | 110000 | 1793044900 | 22750 | 22750 | 22750 | 22750 | 200 |
| 517 | 20250121 | 105900 | 1788494900 | 22700 | 22750 | 22750 | 22700 | 31 |
| 518 | 20250121 | 105800 | 1787791150 | 22750 | 22750 | 22750 | 22750 | 2 |
| 519 | 20250121 | 105700 | 1787745650 | 22750 | 22750 | 22750 | 22750 | 31 |
| 520 | 20250121 | 105600 | 1787040400 | 22750 | 22750 | 22750 | 22750 | 2 |
| 521 | 20250121 | 105500 | 1786994900 | 22700 | 22700 | 22700 | 22700 | 81 |
| 522 | 20250121 | 105400 | 1785156200 | 22700 | 22700 | 22700 | 22700 | 79 |
| 523 | 20250121 | 105300 | 1783362900 | 22650 | 22700 | 22700 | 22650 | 32 |
| 524 | 20250121 | 105200 | 1782637750 | 22700 | 22700 | 22700 | 22700 | 930 |
| 525 | 20250121 | 105100 | 1761526750 | 22700 | 22700 | 22700 | 22700 | 2 |
| 526 | 20250121 | 105000 | 1761481350 | 22700 | 22800 | 22800 | 22700 | 543 |
| 527 | 20250121 | 104900 | 1749152550 | 22700 | 22750 | 22750 | 22700 | 447 |
| 528 | 20250121 | 104800 | 1738984150 | 22750 | 22800 | 22800 | 22750 | 37 |
| 529 | 20250121 | 104700 | 1738141400 | 22800 | 22800 | 22800 | 22800 | 10 |
| 530 | 20250121 | 104600 | 1737913400 | 22800 | 22800 | 22800 | 22800 | 126 |
| 531 | 20250121 | 104500 | 1735040600 | 22850 | 22850 | 22850 | 22850 | 155 |
| 532 | 20250121 | 104400 | 1731498850 | 22850 | 22850 | 22850 | 22800 | 1143 |
| 533 | 20250121 | 104300 | 1705385800 | 22850 | 22800 | 22850 | 22750 | 317 |
| 534 | 20250121 | 104200 | 1698159600 | 22800 | 22850 | 22850 | 22800 | 731 |
| 535 | 20250121 | 104100 | 1681491250 | 22850 | 22850 | 22850 | 22800 | 47 |
| 536 | 20250121 | 104000 | 1680418600 | 22800 | 22800 | 22800 | 22800 | 26 |
| 537 | 20250121 | 103900 | 1679825800 | 22800 | 22850 | 22850 | 22800 | 32 |
| 538 | 20250121 | 103800 | 1679094650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 539 | 20250121 | 103700 | 1679094650 | 22850 | 22800 | 22850 | 22800 | 25 |
| 540 | 20250121 | 103600 | 1678524350 | 22800 | 22800 | 22800 | 22800 | 96 |
| 541 | 20250121 | 103500 | 1676335550 | 22850 | 22850 | 22850 | 22800 | 350 |
| 542 | 20250121 | 103400 | 1668346700 | 22850 | 22850 | 22850 | 22850 | 1275 |
| 543 | 20250121 | 103300 | 1639212950 | 22750 | 22750 | 22800 | 22750 | 567 |
| 544 | 20250121 | 103200 | 1626289450 | 22800 | 22800 | 22800 | 22800 | 51 |
| 545 | 20250121 | 103100 | 1625126650 | 22800 | 22750 | 22800 | 22750 | 423 |
| 546 | 20250121 | 103000 | 1615502600 | 22750 | 22750 | 22750 | 22750 | 5 |
| 547 | 20250121 | 102900 | 1615388850 | 22750 | 22750 | 22750 | 22750 | 1 |
| 548 | 20250121 | 102800 | 1615366100 | 22700 | 22700 | 22700 | 22700 | 182 |
| 549 | 20250121 | 102700 | 1611234700 | 22700 | 22750 | 22750 | 22700 | 871 |
| 550 | 20250121 | 102600 | 1591419750 | 22750 | 22750 | 22750 | 22750 | 1 |
| 551 | 20250121 | 102500 | 1591397000 | 22700 | 22700 | 22700 | 22650 | 755 |
| 552 | 20250121 | 102400 | 1574278100 | 22750 | 22750 | 22750 | 22750 | 8 |
| 553 | 20250121 | 102300 | 1574096100 | 22750 | 22850 | 22850 | 22700 | 76 |
| 554 | 20250121 | 102200 | 1572369350 | 22850 | 22700 | 22850 | 22700 | 522 |
| 555 | 20250121 | 102100 | 1560519600 | 22850 | 22750 | 22850 | 22700 | 540 |
| 556 | 20250121 | 102000 | 1548214350 | 22750 | 22800 | 22800 | 22750 | 617 |
| 557 | 20250121 | 101900 | 1534177450 | 22800 | 22800 | 22800 | 22800 | 234 |
| 558 | 20250121 | 101800 | 1528842250 | 22800 | 22850 | 22850 | 22800 | 36 |
| 559 | 20250121 | 101700 | 1528021250 | 22800 | 22850 | 22850 | 22800 | 130 |
| 560 | 20250121 | 101600 | 1525051750 | 22750 | 22750 | 22750 | 22750 | 19 |
| 561 | 20250121 | 101500 | 1524619500 | 22800 | 22800 | 22800 | 22800 | 150 |
| 562 | 20250121 | 101400 | 1521199500 | 22750 | 22800 | 22800 | 22750 | 1026 |
| 563 | 20250121 | 101300 | 1497807950 | 22800 | 22850 | 22850 | 22800 | 192 |
| 564 | 20250121 | 101200 | 1493426650 | 22850 | 22900 | 22900 | 22850 | 22 |
| 565 | 20250121 | 101100 | 1492923500 | 22850 | 22800 | 22850 | 22800 | 693 |
| 566 | 20250121 | 101000 | 1477093600 | 22800 | 22750 | 22800 | 22750 | 276 |
| 567 | 20250121 | 100900 | 1470805800 | 22800 | 22750 | 22800 | 22750 | 205 |
| 568 | 20250121 | 100800 | 1466132400 | 22750 | 22750 | 22850 | 22750 | 76 |
| 569 | 20250121 | 100700 | 1464403200 | 22750 | 22800 | 22800 | 22750 | 242 |
| 570 | 20250121 | 100600 | 1458893750 | 22800 | 22800 | 22800 | 22800 | 119 |
| 571 | 20250121 | 100500 | 1456180550 | 22750 | 22750 | 22750 | 22750 | 413 |
| 572 | 20250121 | 100400 | 1446784800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 573 | 20250121 | 100300 | 1446784800 | 22700 | 22750 | 22750 | 22700 | 404 |
| 574 | 20250121 | 100200 | 1437613350 | 22750 | 22650 | 22750 | 22650 | 111 |
| 575 | 20250121 | 100100 | 1435099000 | 22650 | 22700 | 22700 | 22650 | 686 |
| 576 | 20250121 | 100000 | 1419541050 | 22700 | 22700 | 22750 | 22700 | 612 |
| 577 | 20250121 | 095900 | 1405644450 | 22750 | 22750 | 22750 | 22750 | 4 |
| 578 | 20250121 | 095800 | 1405553450 | 22800 | 22700 | 22800 | 22700 | 238 |
| 579 | 20250121 | 095700 | 1400140400 | 22750 | 22700 | 22800 | 22700 | 270 |
| 580 | 20250121 | 095600 | 1394010550 | 22750 | 22750 | 22750 | 22750 | 297 |
| 581 | 20250121 | 095500 | 1387253800 | 22750 | 22750 | 22750 | 22750 | 500 |
| 582 | 20250121 | 095400 | 1375878800 | 22750 | 22850 | 22850 | 22750 | 237 |
| 583 | 20250121 | 095300 | 1370475400 | 22800 | 22700 | 22800 | 22700 | 317 |
| 584 | 20250121 | 095200 | 1363259900 | 22750 | 22850 | 22850 | 22750 | 142 |
| 585 | 20250121 | 095100 | 1360017800 | 22850 | 22800 | 22850 | 22650 | 4612 |
| 586 | 20250121 | 095000 | 1255276500 | 22800 | 22750 | 22800 | 22700 | 236 |
| 587 | 20250121 | 094900 | 1249912500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 588 | 20250121 | 094800 | 1249912500 | 22800 | 22750 | 22800 | 22700 | 165 |
| 589 | 20250121 | 094700 | 1246153100 | 22750 | 22750 | 22800 | 22750 | 122 |
| 590 | 20250121 | 094600 | 1243376400 | 22800 | 22850 | 22850 | 22800 | 44 |
| 591 | 20250121 | 094500 | 1242373150 | 22800 | 22800 | 22800 | 22800 | 159 |
| 592 | 20250121 | 094400 | 1238747950 | 22750 | 22800 | 22850 | 22750 | 286 |
| 593 | 20250121 | 094300 | 1232237950 | 22850 | 22850 | 22850 | 22850 | 11 |
| 594 | 20250121 | 094200 | 1231986600 | 22850 | 22750 | 22850 | 22750 | 1952 |
| 595 | 20250121 | 094100 | 1187459450 | 22700 | 22700 | 22700 | 22700 | 95 |
| 596 | 20250121 | 094000 | 1185302950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 597 | 20250121 | 093900 | 1185302950 | 22700 | 22700 | 22700 | 22650 | 95 |
| 598 | 20250121 | 093800 | 1183148650 | 22700 | 22650 | 22700 | 22650 | 484 |
| 599 | 20250121 | 093700 | 1172185400 | 22700 | 22650 | 22700 | 22650 | 13 |
| 600 | 20250121 | 093600 | 1171890550 | 22650 | 22650 | 22650 | 22650 | 53 |
| 601 | 20250121 | 093500 | 1170690100 | 22700 | 22600 | 22700 | 22600 | 146 |
| 602 | 20250121 | 093400 | 1167389500 | 22600 | 22600 | 22600 | 22600 | 176 |
| 603 | 20250121 | 093300 | 1163411900 | 22650 | 22600 | 22750 | 22600 | 17 |
| 604 | 20250121 | 093200 | 1163026000 | 22750 | 22600 | 22750 | 22600 | 214 |
| 605 | 20250121 | 093100 | 1158183850 | 22700 | 22700 | 22700 | 22600 | 751 |
| 606 | 20250121 | 093000 | 1141175650 | 22700 | 22700 | 22700 | 22650 | 246 |
| 607 | 20250121 | 092900 | 1135594400 | 22800 | 22800 | 22800 | 22700 | 905 |
| 608 | 20250121 | 092800 | 1115017850 | 22800 | 22800 | 22850 | 22750 | 1448 |
| 609 | 20250121 | 092700 | 1082037650 | 22850 | 22850 | 22900 | 22800 | 435 |
| 610 | 20250121 | 092600 | 1072098200 | 22900 | 22950 | 22950 | 22850 | 474 |
| 611 | 20250121 | 092500 | 1061248600 | 22900 | 22850 | 22950 | 22850 | 91 |
| 612 | 20250121 | 092400 | 1059165250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 613 | 20250121 | 092300 | 1059165250 | 22850 | 22850 | 22900 | 22800 | 628 |
| 614 | 20250121 | 092200 | 1044812300 | 22850 | 22850 | 22900 | 22850 | 1518 |
| 615 | 20250121 | 092100 | 1010123350 | 22900 | 22950 | 22950 | 22850 | 419 |
| 616 | 20250121 | 092000 | 1000533250 | 22950 | 22950 | 22950 | 22800 | 226 |
| 617 | 20250121 | 091900 | 995360400 | 22800 | 22850 | 22950 | 22800 | 356 |
| 618 | 20250121 | 091800 | 987201500 | 22800 | 22600 | 22800 | 22600 | 5100 |
| 619 | 20250121 | 091700 | 871427750 | 22700 | 22550 | 22700 | 22550 | 237 |
| 620 | 20250121 | 091600 | 866064750 | 22550 | 22700 | 22700 | 22550 | 3032 |
| 621 | 20250121 | 091500 | 797540500 | 22700 | 22650 | 22750 | 22650 | 1113 |
| 622 | 20250121 | 091400 | 772277450 | 22700 | 22650 | 22700 | 22650 | 239 |
| 623 | 20250121 | 091300 | 766863100 | 22650 | 22650 | 22700 | 22650 | 241 |
| 624 | 20250121 | 091200 | 761404350 | 22650 | 22750 | 22750 | 22650 | 2160 |
| 625 | 20250121 | 091100 | 712478500 | 22800 | 22550 | 22900 | 22550 | 1098 |
| 626 | 20250121 | 091000 | 687506400 | 22550 | 22600 | 22650 | 22550 | 1886 |
| 627 | 20250121 | 090900 | 644865750 | 22550 | 22650 | 22650 | 22550 | 309 |
| 628 | 20250121 | 090800 | 637896550 | 22650 | 22700 | 22700 | 22550 | 856 |
| 629 | 20250121 | 090700 | 618581400 | 22600 | 22700 | 22800 | 22600 | 1004 |
| 630 | 20250121 | 090600 | 595871600 | 22750 | 22800 | 22850 | 22700 | 653 |
| 631 | 20250121 | 090500 | 580999050 | 22800 | 22850 | 22900 | 22800 | 3106 |
| 632 | 20250121 | 090400 | 510125450 | 22900 | 23000 | 23000 | 22850 | 971 |
| 633 | 20250121 | 090300 | 487880700 | 23050 | 23200 | 23200 | 23000 | 5088 |
| 634 | 20250121 | 090200 | 370422000 | 23150 | 23250 | 23350 | 23100 | 2957 |
| 635 | 20250121 | 090100 | 301693950 | 23250 | 23100 | 23350 | 23050 | 7842 |
| 636 | 20250121 | 090000 | 119222100 | 23150 | 22800 | 23150 | 22800 | 5146 |