32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 190200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 23809 |
| 3 | 20250123 | 190100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20250123 | 190000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20250123 | 185900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20250123 | 185800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20250123 | 185700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20250123 | 185600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20250123 | 185500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20250123 | 185400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20250123 | 185300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20250123 | 185200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20250123 | 185100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20250123 | 185000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20250123 | 184900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20250123 | 184800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20250123 | 184700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20250123 | 184600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20250123 | 184500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20250123 | 184400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20250123 | 184300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20250123 | 184200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20250123 | 184100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20250123 | 184000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20250123 | 183900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20250123 | 183800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20250123 | 183700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20250123 | 183600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20250123 | 183500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20250123 | 183400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20250123 | 183300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20250123 | 183200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 23809 |
| 33 | 20250123 | 183100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20250123 | 183000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20250123 | 182900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20250123 | 182800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20250123 | 182700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20250123 | 182600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20250123 | 182500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20250123 | 182400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20250123 | 182300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20250123 | 182200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20250123 | 182100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20250123 | 182000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20250123 | 181900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20250123 | 181800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20250123 | 181700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20250123 | 181600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20250123 | 181500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20250123 | 181400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20250123 | 181300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20250123 | 181200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20250123 | 181100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20250123 | 181000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20250123 | 180900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20250123 | 180800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20250123 | 180700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20250123 | 180600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20250123 | 180500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20250123 | 180400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20250123 | 180300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20250123 | 180200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 23809 |
| 63 | 20250123 | 180100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20250123 | 180000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20250123 | 175900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20250123 | 175800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20250123 | 175700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20250123 | 175600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20250123 | 175500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20250123 | 175400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20250123 | 175300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20250123 | 175200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20250123 | 175100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20250123 | 175000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20250123 | 174900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20250123 | 174800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20250123 | 174700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20250123 | 174600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20250123 | 174500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20250123 | 174400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20250123 | 174300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20250123 | 174200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20250123 | 174100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20250123 | 174000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20250123 | 173900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20250123 | 173800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20250123 | 173700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20250123 | 173600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20250123 | 173500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20250123 | 173400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20250123 | 173300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20250123 | 173200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 23809 |
| 93 | 20250123 | 173100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20250123 | 173000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20250123 | 172900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20250123 | 172800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20250123 | 172700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20250123 | 172600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20250123 | 172500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20250123 | 172400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20250123 | 172300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20250123 | 172200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20250123 | 172100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20250123 | 172000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20250123 | 171900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20250123 | 171800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20250123 | 171700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20250123 | 171600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20250123 | 171500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20250123 | 171400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20250123 | 171300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20250123 | 171200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20250123 | 171100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20250123 | 171000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20250123 | 170900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20250123 | 170800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20250123 | 170700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20250123 | 170600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20250123 | 170500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20250123 | 170400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20250123 | 170300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20250123 | 170200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 23809 |
| 123 | 20250123 | 170100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20250123 | 170000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20250123 | 165900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20250123 | 165800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20250123 | 165700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20250123 | 165600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20250123 | 165500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20250123 | 165400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20250123 | 165300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20250123 | 165200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20250123 | 165100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20250123 | 165000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20250123 | 164900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20250123 | 164800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20250123 | 164700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20250123 | 164600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20250123 | 164500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20250123 | 164400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20250123 | 164300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20250123 | 164200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20250123 | 164100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20250123 | 164000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20250123 | 163900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20250123 | 163800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20250123 | 163700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20250123 | 163600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20250123 | 163500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20250123 | 163400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20250123 | 163300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20250123 | 163200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 23809 |
| 153 | 20250123 | 163100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20250123 | 163000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20250123 | 162900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20250123 | 162800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20250123 | 162700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20250123 | 162600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20250123 | 162500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20250123 | 162400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20250123 | 162300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20250123 | 162200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20250123 | 162100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20250123 | 162000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20250123 | 161900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20250123 | 161800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20250123 | 161700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20250123 | 161600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20250123 | 161500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20250123 | 161400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20250123 | 161300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20250123 | 161200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20250123 | 161100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20250123 | 161000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20250123 | 160900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20250123 | 160800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20250123 | 160700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20250123 | 160600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20250123 | 160500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20250123 | 160400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20250123 | 160300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20250123 | 160200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 23809 |
| 183 | 20250123 | 160100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20250123 | 160000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20250123 | 155900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20250123 | 155800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20250123 | 155700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20250123 | 155600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20250123 | 155500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20250123 | 155400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20250123 | 155300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20250123 | 155200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20250123 | 155100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20250123 | 155000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20250123 | 154900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20250123 | 154800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20250123 | 154700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20250123 | 154600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20250123 | 154500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20250123 | 154400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20250123 | 154300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20250123 | 154200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20250123 | 154100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20250123 | 154000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20250123 | 153900 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20250123 | 153800 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20250123 | 153700 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20250123 | 153600 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20250123 | 153500 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20250123 | 153400 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20250123 | 153300 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20250123 | 153200 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 23809 |
| 213 | 20250123 | 153100 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20250123 | 153000 | 13788532050 | 44500 | 44500 | 44500 | 44500 | 23809 |
| 215 | 20250123 | 152900 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20250123 | 152800 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20250123 | 152700 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20250123 | 152600 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20250123 | 152500 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20250123 | 152400 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20250123 | 152300 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20250123 | 152200 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20250123 | 152100 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20250123 | 152000 | 12729031550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20250123 | 151900 | 12729031550 | 44600 | 44600 | 44600 | 44500 | 739 |
| 226 | 20250123 | 151800 | 12696102900 | 44500 | 44500 | 44600 | 44500 | 1245 |
| 227 | 20250123 | 151700 | 12640640750 | 44550 | 44550 | 44550 | 44450 | 1190 |
| 228 | 20250123 | 151600 | 12587678150 | 44450 | 44500 | 44550 | 44450 | 850 |
| 229 | 20250123 | 151500 | 12549849350 | 44500 | 44500 | 44550 | 44500 | 1001 |
| 230 | 20250123 | 151400 | 12505297750 | 44500 | 44500 | 44550 | 44500 | 828 |
| 231 | 20250123 | 151300 | 12468445150 | 44500 | 44500 | 44550 | 44500 | 892 |
| 232 | 20250123 | 151200 | 12428745300 | 44500 | 44450 | 44550 | 44450 | 2195 |
| 233 | 20250123 | 151100 | 12331080600 | 44500 | 44500 | 44500 | 44450 | 796 |
| 234 | 20250123 | 151000 | 12295694250 | 44450 | 44500 | 44500 | 44450 | 1844 |
| 235 | 20250123 | 150900 | 12213721500 | 44450 | 44450 | 44500 | 44450 | 1013 |
| 236 | 20250123 | 150800 | 12168681500 | 44450 | 44450 | 44500 | 44450 | 491 |
| 237 | 20250123 | 150700 | 12146849900 | 44450 | 44550 | 44550 | 44450 | 1185 |
| 238 | 20250123 | 150600 | 12094140800 | 44500 | 44500 | 44550 | 44500 | 621 |
| 239 | 20250123 | 150500 | 12066493200 | 44500 | 44500 | 44550 | 44500 | 911 |
| 240 | 20250123 | 150400 | 12025947600 | 44500 | 44550 | 44550 | 44500 | 802 |
| 241 | 20250123 | 150300 | 11990257000 | 44550 | 44500 | 44550 | 44500 | 982 |
| 242 | 20250123 | 150200 | 11946538600 | 44500 | 44500 | 44550 | 44500 | 455 |
| 243 | 20250123 | 150100 | 11926283750 | 44550 | 44550 | 44600 | 44500 | 2938 |
| 244 | 20250123 | 150000 | 11795432400 | 44550 | 44550 | 44600 | 44550 | 701 |
| 245 | 20250123 | 145900 | 11764192450 | 44600 | 44550 | 44600 | 44550 | 676 |
| 246 | 20250123 | 145800 | 11734066150 | 44600 | 44550 | 44600 | 44550 | 444 |
| 247 | 20250123 | 145700 | 11714277150 | 44550 | 44550 | 44600 | 44550 | 428 |
| 248 | 20250123 | 145600 | 11695199100 | 44550 | 44550 | 44600 | 44550 | 228 |
| 249 | 20250123 | 145500 | 11685039000 | 44550 | 44600 | 44650 | 44550 | 2664 |
| 250 | 20250123 | 145400 | 11566250400 | 44650 | 44600 | 44650 | 44600 | 1475 |
| 251 | 20250123 | 145300 | 11500398050 | 44650 | 44600 | 44650 | 44600 | 356 |
| 252 | 20250123 | 145200 | 11484514900 | 44600 | 44650 | 44650 | 44600 | 243 |
| 253 | 20250123 | 145100 | 11473673550 | 44650 | 44600 | 44650 | 44600 | 332 |
| 254 | 20250123 | 145000 | 11458857300 | 44650 | 44650 | 44650 | 44600 | 374 |
| 255 | 20250123 | 144900 | 11442169100 | 44650 | 44600 | 44650 | 44600 | 349 |
| 256 | 20250123 | 144800 | 11426595750 | 44600 | 44650 | 44700 | 44600 | 928 |
| 257 | 20250123 | 144700 | 11385164750 | 44650 | 44650 | 44650 | 44600 | 1456 |
| 258 | 20250123 | 144600 | 11320164300 | 44600 | 44600 | 44650 | 44600 | 399 |
| 259 | 20250123 | 144500 | 11302358750 | 44650 | 44650 | 44650 | 44600 | 333 |
| 260 | 20250123 | 144400 | 11287502100 | 44600 | 44650 | 44650 | 44600 | 216 |
| 261 | 20250123 | 144300 | 11277864700 | 44600 | 44600 | 44650 | 44600 | 403 |
| 262 | 20250123 | 144200 | 11259876400 | 44650 | 44600 | 44650 | 44600 | 890 |
| 263 | 20250123 | 144100 | 11220170050 | 44550 | 44600 | 44650 | 44550 | 409 |
| 264 | 20250123 | 144000 | 11201936950 | 44650 | 44600 | 44650 | 44600 | 503 |
| 265 | 20250123 | 143900 | 11179492500 | 44600 | 44650 | 44650 | 44550 | 860 |
| 266 | 20250123 | 143800 | 11141131750 | 44600 | 44600 | 44650 | 44600 | 937 |
| 267 | 20250123 | 143700 | 11099336900 | 44600 | 44650 | 44650 | 44600 | 736 |
| 268 | 20250123 | 143600 | 11066494800 | 44600 | 44650 | 44650 | 44600 | 484 |
| 269 | 20250123 | 143500 | 11044901750 | 44600 | 44650 | 44700 | 44600 | 2779 |
| 270 | 20250123 | 143400 | 10920815700 | 44650 | 44700 | 44700 | 44650 | 599 |
| 271 | 20250123 | 143300 | 10894057800 | 44700 | 44700 | 44700 | 44600 | 2518 |
| 272 | 20250123 | 143200 | 10781632100 | 44700 | 44750 | 44750 | 44700 | 7624 |
| 273 | 20250123 | 143100 | 10440834800 | 44700 | 44700 | 44750 | 44700 | 382 |
| 274 | 20250123 | 143000 | 10423742650 | 44700 | 44700 | 44750 | 44700 | 186 |
| 275 | 20250123 | 142900 | 10415425100 | 44750 | 44700 | 44750 | 44700 | 2096 |
| 276 | 20250123 | 142800 | 10321726600 | 44650 | 44700 | 44700 | 44650 | 2648 |
| 277 | 20250123 | 142700 | 10203395250 | 44700 | 44750 | 44750 | 44700 | 858 |
| 278 | 20250123 | 142600 | 10165031750 | 44750 | 44750 | 44750 | 44700 | 242 |
| 279 | 20250123 | 142500 | 10154205050 | 44750 | 44750 | 44750 | 44700 | 378 |
| 280 | 20250123 | 142400 | 10137295550 | 44700 | 44700 | 44750 | 44700 | 585 |
| 281 | 20250123 | 142300 | 10111139350 | 44700 | 44750 | 44750 | 44700 | 1532 |
| 282 | 20250123 | 142200 | 10042642350 | 44700 | 44750 | 44750 | 44700 | 379 |
| 283 | 20250123 | 142100 | 10025691900 | 44750 | 44750 | 44750 | 44700 | 128 |
| 284 | 20250123 | 142000 | 10019968450 | 44750 | 44700 | 44750 | 44700 | 391 |
| 285 | 20250123 | 141900 | 10002475650 | 44750 | 44750 | 44800 | 44700 | 343 |
| 286 | 20250123 | 141800 | 9987126100 | 44750 | 44800 | 44800 | 44750 | 90 |
| 287 | 20250123 | 141700 | 9983097100 | 44800 | 44750 | 44800 | 44750 | 286 |
| 288 | 20250123 | 141600 | 9970290550 | 44750 | 44800 | 44800 | 44700 | 636 |
| 289 | 20250123 | 141500 | 9941828850 | 44750 | 44750 | 44800 | 44750 | 526 |
| 290 | 20250123 | 141400 | 9918283900 | 44750 | 44850 | 44850 | 44750 | 647 |
| 291 | 20250123 | 141300 | 9889292800 | 44850 | 44850 | 44850 | 44800 | 197 |
| 292 | 20250123 | 141200 | 9880463900 | 44850 | 44850 | 44850 | 44800 | 705 |
| 293 | 20250123 | 141100 | 9848870850 | 44850 | 44750 | 44850 | 44750 | 2961 |
| 294 | 20250123 | 141000 | 9716211000 | 44800 | 44750 | 44800 | 44750 | 363 |
| 295 | 20250123 | 140900 | 9699959400 | 44750 | 44750 | 44800 | 44750 | 254 |
| 296 | 20250123 | 140800 | 9688584100 | 44800 | 44800 | 44800 | 44750 | 315 |
| 297 | 20250123 | 140700 | 9674474350 | 44800 | 44800 | 44800 | 44750 | 407 |
| 298 | 20250123 | 140600 | 9656251550 | 44800 | 44750 | 44800 | 44750 | 121 |
| 299 | 20250123 | 140500 | 9650833550 | 44800 | 44800 | 44800 | 44750 | 429 |
| 300 | 20250123 | 140400 | 9631624350 | 44750 | 44800 | 44800 | 44750 | 645 |
| 301 | 20250123 | 140300 | 9602731100 | 44750 | 44800 | 44800 | 44750 | 102 |
| 302 | 20250123 | 140200 | 9598161900 | 44800 | 44800 | 44800 | 44750 | 250 |
| 303 | 20250123 | 140100 | 9586962900 | 44800 | 44800 | 44800 | 44750 | 179 |
| 304 | 20250123 | 140000 | 9578943750 | 44800 | 44850 | 44850 | 44750 | 546 |
| 305 | 20250123 | 135900 | 9554480400 | 44850 | 44850 | 44850 | 44800 | 241 |
| 306 | 20250123 | 135800 | 9543672200 | 44800 | 44800 | 44850 | 44800 | 450 |
| 307 | 20250123 | 135700 | 9523508500 | 44800 | 44800 | 44850 | 44800 | 160 |
| 308 | 20250123 | 135600 | 9516337150 | 44850 | 44800 | 44850 | 44800 | 647 |
| 309 | 20250123 | 135500 | 9487339400 | 44800 | 44850 | 44850 | 44800 | 125 |
| 310 | 20250123 | 135400 | 9481734050 | 44800 | 44800 | 44850 | 44750 | 313 |
| 311 | 20250123 | 135300 | 9467709650 | 44800 | 44800 | 44850 | 44800 | 543 |
| 312 | 20250123 | 135200 | 9443375600 | 44800 | 44800 | 44850 | 44800 | 180 |
| 313 | 20250123 | 135100 | 9435307300 | 44850 | 44850 | 44850 | 44800 | 457 |
| 314 | 20250123 | 135000 | 9414826300 | 44850 | 44850 | 44850 | 44800 | 145 |
| 315 | 20250123 | 134900 | 9408324050 | 44850 | 44850 | 44900 | 44800 | 530 |
| 316 | 20250123 | 134800 | 9384565500 | 44850 | 44850 | 44850 | 44800 | 271 |
| 317 | 20250123 | 134700 | 9372411350 | 44850 | 44850 | 44850 | 44800 | 380 |
| 318 | 20250123 | 134600 | 9355384850 | 44850 | 44850 | 44850 | 44800 | 133 |
| 319 | 20250123 | 134500 | 9349420450 | 44800 | 44800 | 44850 | 44800 | 692 |
| 320 | 20250123 | 134400 | 9318405250 | 44850 | 44850 | 44850 | 44800 | 395 |
| 321 | 20250123 | 134300 | 9300703900 | 44800 | 44850 | 44900 | 44800 | 229 |
| 322 | 20250123 | 134200 | 9290433450 | 44850 | 44850 | 44900 | 44850 | 501 |
| 323 | 20250123 | 134100 | 9267950400 | 44850 | 44900 | 44900 | 44850 | 444 |
| 324 | 20250123 | 134000 | 9248031950 | 44900 | 44900 | 44900 | 44850 | 127 |
| 325 | 20250123 | 133900 | 9242329900 | 44850 | 44900 | 44900 | 44850 | 513 |
| 326 | 20250123 | 133800 | 9219311400 | 44900 | 44900 | 44900 | 44850 | 151 |
| 327 | 20250123 | 133700 | 9212533850 | 44900 | 44900 | 44900 | 44850 | 438 |
| 328 | 20250123 | 133600 | 9192881650 | 44900 | 44900 | 44900 | 44850 | 284 |
| 329 | 20250123 | 133500 | 9180130950 | 44900 | 44850 | 44900 | 44800 | 383 |
| 330 | 20250123 | 133400 | 9162964850 | 44850 | 44800 | 44850 | 44750 | 1305 |
| 331 | 20250123 | 133300 | 9104489700 | 44800 | 44800 | 44800 | 44750 | 284 |
| 332 | 20250123 | 133200 | 9091768150 | 44750 | 44800 | 44800 | 44750 | 193 |
| 333 | 20250123 | 133100 | 9083121850 | 44800 | 44750 | 44800 | 44750 | 123 |
| 334 | 20250123 | 133000 | 9077613850 | 44800 | 44800 | 44800 | 44750 | 378 |
| 335 | 20250123 | 132900 | 9060685400 | 44800 | 44800 | 44800 | 44750 | 170 |
| 336 | 20250123 | 132800 | 9053069550 | 44800 | 44800 | 44800 | 44750 | 63 |
| 337 | 20250123 | 132700 | 9050248000 | 44800 | 44800 | 44800 | 44750 | 207 |
| 338 | 20250123 | 132600 | 9040975100 | 44800 | 44800 | 44800 | 44750 | 564 |
| 339 | 20250123 | 132500 | 9015708100 | 44750 | 44750 | 44800 | 44750 | 252 |
| 340 | 20250123 | 132400 | 9004420000 | 44800 | 44800 | 44800 | 44750 | 277 |
| 341 | 20250123 | 132300 | 8992022900 | 44800 | 44750 | 44800 | 44750 | 212 |
| 342 | 20250123 | 132200 | 8982529200 | 44750 | 44850 | 44850 | 44750 | 1653 |
| 343 | 20250123 | 132100 | 8908472300 | 44800 | 44850 | 44850 | 44800 | 185 |
| 344 | 20250123 | 132000 | 8900178400 | 44800 | 44800 | 44850 | 44800 | 331 |
| 345 | 20250123 | 131900 | 8885346300 | 44800 | 44850 | 44850 | 44800 | 228 |
| 346 | 20250123 | 131800 | 8875122050 | 44850 | 44850 | 44850 | 44800 | 430 |
| 347 | 20250123 | 131700 | 8855852200 | 44850 | 44800 | 44850 | 44800 | 158 |
| 348 | 20250123 | 131600 | 8848767350 | 44800 | 44850 | 44850 | 44800 | 511 |
| 349 | 20250123 | 131500 | 8825868150 | 44850 | 44850 | 44850 | 44850 | 163 |
| 350 | 20250123 | 131400 | 8818557600 | 44850 | 44900 | 44900 | 44800 | 544 |
| 351 | 20250123 | 131300 | 8794155900 | 44900 | 44900 | 44900 | 44850 | 328 |
| 352 | 20250123 | 131200 | 8779430100 | 44900 | 44950 | 44950 | 44800 | 197 |
| 353 | 20250123 | 131100 | 8770591400 | 44850 | 44900 | 44900 | 44850 | 142 |
| 354 | 20250123 | 131000 | 8764217200 | 44900 | 44900 | 44900 | 44850 | 529 |
| 355 | 20250123 | 130900 | 8740479200 | 44900 | 44900 | 44900 | 44850 | 349 |
| 356 | 20250123 | 130800 | 8724809350 | 44900 | 44900 | 44900 | 44850 | 367 |
| 357 | 20250123 | 130700 | 8708347250 | 44900 | 44900 | 44950 | 44850 | 227 |
| 358 | 20250123 | 130600 | 8698153300 | 44900 | 44900 | 44900 | 44850 | 156 |
| 359 | 20250123 | 130500 | 8691150950 | 44850 | 44900 | 44900 | 44850 | 359 |
| 360 | 20250123 | 130400 | 8675047000 | 44900 | 44850 | 44900 | 44850 | 319 |
| 361 | 20250123 | 130300 | 8660726600 | 44900 | 44850 | 44900 | 44850 | 394 |
| 362 | 20250123 | 130200 | 8643049850 | 44850 | 44900 | 44900 | 44850 | 147 |
| 363 | 20250123 | 130100 | 8636450750 | 44900 | 44850 | 44900 | 44850 | 463 |
| 364 | 20250123 | 130000 | 8615677250 | 44900 | 44850 | 44900 | 44850 | 145 |
| 365 | 20250123 | 125900 | 8609168550 | 44850 | 44900 | 44900 | 44850 | 497 |
| 366 | 20250123 | 125800 | 8586866800 | 44900 | 44900 | 44900 | 44900 | 116 |
| 367 | 20250123 | 125700 | 8581658400 | 44850 | 44950 | 44950 | 44850 | 449 |
| 368 | 20250123 | 125600 | 8561492550 | 44900 | 44900 | 44900 | 44850 | 294 |
| 369 | 20250123 | 125500 | 8548292150 | 44850 | 44950 | 44950 | 44850 | 126 |
| 370 | 20250123 | 125400 | 8542632050 | 44900 | 44850 | 44950 | 44850 | 2854 |
| 371 | 20250123 | 125300 | 8414553950 | 44850 | 44850 | 44850 | 44800 | 436 |
| 372 | 20250123 | 125200 | 8395013950 | 44800 | 44850 | 44850 | 44800 | 102 |
| 373 | 20250123 | 125100 | 8390439450 | 44850 | 44850 | 44850 | 44800 | 461 |
| 374 | 20250123 | 125000 | 8369778150 | 44800 | 44800 | 44850 | 44800 | 718 |
| 375 | 20250123 | 124900 | 8337610000 | 44800 | 44800 | 44850 | 44750 | 168 |
| 376 | 20250123 | 124800 | 8330083100 | 44800 | 44800 | 44850 | 44750 | 305 |
| 377 | 20250123 | 124700 | 8316417250 | 44850 | 44800 | 44850 | 44800 | 514 |
| 378 | 20250123 | 124600 | 8293380250 | 44850 | 44850 | 44850 | 44800 | 114 |
| 379 | 20250123 | 124500 | 8288267550 | 44850 | 44850 | 44850 | 44800 | 447 |
| 380 | 20250123 | 124400 | 8268238700 | 44850 | 44800 | 44850 | 44750 | 2465 |
| 381 | 20250123 | 124300 | 8157796550 | 44800 | 44800 | 44800 | 44750 | 163 |
| 382 | 20250123 | 124200 | 8150494800 | 44800 | 44750 | 44800 | 44750 | 306 |
| 383 | 20250123 | 124100 | 8136797750 | 44750 | 44700 | 44750 | 44700 | 256 |
| 384 | 20250123 | 124000 | 8125342850 | 44750 | 44750 | 44750 | 44750 | 339 |
| 385 | 20250123 | 123900 | 8110172600 | 44700 | 44700 | 44750 | 44700 | 121 |
| 386 | 20250123 | 123800 | 8104758300 | 44700 | 44750 | 44750 | 44700 | 230 |
| 387 | 20250123 | 123700 | 8094467050 | 44750 | 44700 | 44750 | 44700 | 641 |
| 388 | 20250123 | 123600 | 8065809350 | 44750 | 44750 | 44750 | 44700 | 117 |
| 389 | 20250123 | 123500 | 8060574600 | 44750 | 44750 | 44750 | 44700 | 312 |
| 390 | 20250123 | 123400 | 8046612800 | 44700 | 44750 | 44750 | 44700 | 76 |
| 391 | 20250123 | 123300 | 8043213500 | 44750 | 44750 | 44750 | 44700 | 377 |
| 392 | 20250123 | 123200 | 8026345550 | 44750 | 44750 | 44750 | 44700 | 2591 |
| 393 | 20250123 | 123100 | 7910511950 | 44700 | 44700 | 44750 | 44700 | 207 |
| 394 | 20250123 | 123000 | 7901252500 | 44700 | 44800 | 44800 | 44700 | 2748 |
| 395 | 20250123 | 122900 | 7778274350 | 44750 | 44800 | 44800 | 44750 | 127 |
| 396 | 20250123 | 122800 | 7772585900 | 44800 | 44800 | 44800 | 44800 | 96 |
| 397 | 20250123 | 122700 | 7768285100 | 44800 | 44750 | 44800 | 44750 | 478 |
| 398 | 20250123 | 122600 | 7746880500 | 44800 | 44800 | 44800 | 44750 | 193 |
| 399 | 20250123 | 122500 | 7738241000 | 44800 | 44800 | 44850 | 44750 | 1335 |
| 400 | 20250123 | 122400 | 7678438150 | 44800 | 44800 | 44800 | 44750 | 241 |
| 401 | 20250123 | 122300 | 7667641550 | 44800 | 44800 | 44800 | 44750 | 117 |
| 402 | 20250123 | 122200 | 7662400800 | 44750 | 44800 | 44800 | 44750 | 415 |
| 403 | 20250123 | 122100 | 7643826350 | 44750 | 44700 | 44800 | 44700 | 150 |
| 404 | 20250123 | 122000 | 7637110650 | 44700 | 44800 | 44800 | 44700 | 2099 |
| 405 | 20250123 | 121900 | 7543174400 | 44800 | 44800 | 44800 | 44750 | 87 |
| 406 | 20250123 | 121800 | 7539277000 | 44800 | 44750 | 44800 | 44750 | 322 |
| 407 | 20250123 | 121700 | 7524857050 | 44750 | 44800 | 44800 | 44750 | 285 |
| 408 | 20250123 | 121600 | 7512097250 | 44800 | 44800 | 44800 | 44750 | 134 |
| 409 | 20250123 | 121500 | 7506094300 | 44800 | 44750 | 44900 | 44750 | 563 |
| 410 | 20250123 | 121400 | 7480869500 | 44750 | 44900 | 44900 | 44750 | 3001 |
| 411 | 20250123 | 121300 | 7346357650 | 44900 | 44900 | 44900 | 44850 | 416 |
| 412 | 20250123 | 121200 | 7327692600 | 44900 | 44900 | 44900 | 44850 | 300 |
| 413 | 20250123 | 121100 | 7314224000 | 44900 | 44900 | 44900 | 44850 | 580 |
| 414 | 20250123 | 121000 | 7288194950 | 44850 | 44850 | 44900 | 44850 | 180 |
| 415 | 20250123 | 120900 | 7280118050 | 44900 | 44850 | 44900 | 44850 | 527 |
| 416 | 20250123 | 120800 | 7256470200 | 44850 | 44900 | 44900 | 44850 | 158 |
| 417 | 20250123 | 120700 | 7249376850 | 44900 | 44900 | 44900 | 44850 | 359 |
| 418 | 20250123 | 120600 | 7233272550 | 44900 | 44900 | 44900 | 44900 | 268 |
| 419 | 20250123 | 120500 | 7221239350 | 44900 | 44900 | 44900 | 44850 | 480 |
| 420 | 20250123 | 120400 | 7199701250 | 44900 | 44900 | 44900 | 44850 | 211 |
| 421 | 20250123 | 120300 | 7190228100 | 44850 | 44900 | 44950 | 44850 | 156 |
| 422 | 20250123 | 120200 | 7183223400 | 44900 | 44900 | 44950 | 44900 | 82 |
| 423 | 20250123 | 120100 | 7179538150 | 44950 | 44850 | 44950 | 44850 | 550 |
| 424 | 20250123 | 120000 | 7154857200 | 44900 | 44850 | 44900 | 44850 | 212 |
| 425 | 20250123 | 115900 | 7145342950 | 44900 | 44900 | 44950 | 44850 | 726 |
| 426 | 20250123 | 115800 | 7112743750 | 44950 | 44900 | 44950 | 44900 | 421 |
| 427 | 20250123 | 115700 | 7093834000 | 44900 | 44900 | 44950 | 44850 | 435 |
| 428 | 20250123 | 115600 | 7074302600 | 44900 | 44900 | 44950 | 44850 | 213 |
| 429 | 20250123 | 115500 | 7064737550 | 44900 | 44900 | 44900 | 44850 | 398 |
| 430 | 20250123 | 115400 | 7046868800 | 44900 | 44900 | 44950 | 44900 | 118 |
| 431 | 20250123 | 115300 | 7041565000 | 44900 | 44850 | 44950 | 44850 | 601 |
| 432 | 20250123 | 115200 | 7014594800 | 44800 | 44850 | 44900 | 44800 | 384 |
| 433 | 20250123 | 115100 | 6997370300 | 44800 | 44800 | 44850 | 44800 | 255 |
| 434 | 20250123 | 115000 | 6985941950 | 44800 | 44800 | 44900 | 44800 | 252 |
| 435 | 20250123 | 114900 | 6974638800 | 44850 | 44900 | 44900 | 44800 | 476 |
| 436 | 20250123 | 114800 | 6953283850 | 44900 | 44850 | 44900 | 44800 | 754 |
| 437 | 20250123 | 114700 | 6919482300 | 44850 | 44900 | 44900 | 44800 | 878 |
| 438 | 20250123 | 114600 | 6880084900 | 44900 | 44900 | 44950 | 44850 | 431 |
| 439 | 20250123 | 114500 | 6860731550 | 44900 | 44900 | 44900 | 44850 | 353 |
| 440 | 20250123 | 114400 | 6844883550 | 44850 | 44900 | 44950 | 44850 | 891 |
| 441 | 20250123 | 114300 | 6804889800 | 44950 | 44900 | 44950 | 44850 | 245 |
| 442 | 20250123 | 114200 | 6793887500 | 44900 | 44850 | 44900 | 44850 | 1462 |
| 443 | 20250123 | 114100 | 6728258300 | 44900 | 44900 | 44900 | 44850 | 252 |
| 444 | 20250123 | 114000 | 6716947900 | 44900 | 44900 | 44900 | 44850 | 447 |
| 445 | 20250123 | 113900 | 6696891950 | 44900 | 44900 | 44900 | 44850 | 173 |
| 446 | 20250123 | 113800 | 6689124750 | 44850 | 44950 | 44950 | 44850 | 990 |
| 447 | 20250123 | 113700 | 6644673500 | 44950 | 44900 | 44950 | 44850 | 271 |
| 448 | 20250123 | 113600 | 6632499450 | 44900 | 44900 | 44950 | 44850 | 257 |
| 449 | 20250123 | 113500 | 6620959650 | 44900 | 44850 | 44950 | 44850 | 230 |
| 450 | 20250123 | 113400 | 6610622650 | 44900 | 44900 | 44950 | 44850 | 584 |
| 451 | 20250123 | 113300 | 6584414100 | 44900 | 44950 | 44950 | 44850 | 412 |
| 452 | 20250123 | 113200 | 6565911300 | 44950 | 44900 | 44950 | 44900 | 498 |
| 453 | 20250123 | 113100 | 6543540250 | 44950 | 44950 | 44950 | 44900 | 150 |
| 454 | 20250123 | 113000 | 6536798050 | 44950 | 44950 | 44950 | 44900 | 464 |
| 455 | 20250123 | 112900 | 6515943050 | 44950 | 44950 | 45000 | 44950 | 237 |
| 456 | 20250123 | 112800 | 6505289250 | 44950 | 44900 | 45000 | 44850 | 969 |
| 457 | 20250123 | 112700 | 6461753600 | 44850 | 44900 | 44950 | 44850 | 119 |
| 458 | 20250123 | 112600 | 6456406100 | 44850 | 44850 | 44950 | 44800 | 622 |
| 459 | 20250123 | 112500 | 6428477900 | 44850 | 44800 | 44900 | 44800 | 340 |
| 460 | 20250123 | 112400 | 6413222900 | 44800 | 44850 | 44850 | 44800 | 200 |
| 461 | 20250123 | 112300 | 6404256800 | 44850 | 44850 | 44850 | 44800 | 507 |
| 462 | 20250123 | 112200 | 6381530150 | 44850 | 44800 | 44850 | 44750 | 185 |
| 463 | 20250123 | 112100 | 6373237250 | 44750 | 44850 | 44850 | 44750 | 307 |
| 464 | 20250123 | 112000 | 6359481150 | 44850 | 44850 | 44850 | 44800 | 333 |
| 465 | 20250123 | 111900 | 6344547400 | 44750 | 44800 | 44850 | 44750 | 512 |
| 466 | 20250123 | 111800 | 6321605750 | 44800 | 44850 | 44850 | 44800 | 1145 |
| 467 | 20250123 | 111700 | 6270304350 | 44850 | 44850 | 44900 | 44800 | 527 |
| 468 | 20250123 | 111600 | 6246675550 | 44850 | 44850 | 44850 | 44800 | 193 |
| 469 | 20250123 | 111500 | 6238019800 | 44800 | 44900 | 44900 | 44800 | 246 |
| 470 | 20250123 | 111400 | 6226982650 | 44900 | 44850 | 44900 | 44800 | 358 |
| 471 | 20250123 | 111300 | 6210926200 | 44850 | 44800 | 44850 | 44800 | 126 |
| 472 | 20250123 | 111200 | 6205277900 | 44900 | 44900 | 44900 | 44800 | 295 |
| 473 | 20250123 | 111100 | 6192040250 | 44900 | 44900 | 44900 | 44800 | 461 |
| 474 | 20250123 | 111000 | 6171363200 | 44900 | 44850 | 44900 | 44800 | 60 |
| 475 | 20250123 | 110900 | 6168670450 | 44850 | 44850 | 44850 | 44800 | 588 |
| 476 | 20250123 | 110800 | 6142314300 | 44850 | 44750 | 44850 | 44750 | 139 |
| 477 | 20250123 | 110700 | 6136083100 | 44800 | 44800 | 44800 | 44750 | 497 |
| 478 | 20250123 | 110600 | 6113820100 | 44850 | 44850 | 44850 | 44800 | 260 |
| 479 | 20250123 | 110500 | 6102159350 | 44800 | 44800 | 44850 | 44750 | 1625 |
| 480 | 20250123 | 110400 | 6029356600 | 44800 | 44850 | 44850 | 44750 | 366 |
| 481 | 20250123 | 110300 | 6012958100 | 44850 | 44800 | 44850 | 44800 | 273 |
| 482 | 20250123 | 110200 | 6000721050 | 44800 | 44850 | 44850 | 44750 | 264 |
| 483 | 20250123 | 110100 | 5988891200 | 44850 | 44850 | 44850 | 44800 | 184 |
| 484 | 20250123 | 110000 | 5980640250 | 44850 | 44850 | 44850 | 44750 | 2717 |
| 485 | 20250123 | 105900 | 5858926150 | 44850 | 44900 | 44900 | 44850 | 373 |
| 486 | 20250123 | 105800 | 5842191850 | 44900 | 44900 | 44900 | 44850 | 415 |
| 487 | 20250123 | 105700 | 5823570250 | 44850 | 44900 | 44900 | 44850 | 299 |
| 488 | 20250123 | 105600 | 5810146550 | 44900 | 44900 | 44900 | 44850 | 452 |
| 489 | 20250123 | 105500 | 5789865850 | 44800 | 44850 | 44900 | 44800 | 750 |
| 490 | 20250123 | 105400 | 5756226050 | 44850 | 44900 | 44900 | 44850 | 251 |
| 491 | 20250123 | 105300 | 5744959650 | 44900 | 44800 | 44900 | 44800 | 484 |
| 492 | 20250123 | 105200 | 5723266950 | 44800 | 44850 | 44850 | 44750 | 592 |
| 493 | 20250123 | 105100 | 5696739050 | 44850 | 44800 | 44850 | 44750 | 2123 |
| 494 | 20250123 | 105000 | 5601608250 | 44800 | 44800 | 44800 | 44750 | 1104 |
| 495 | 20250123 | 104900 | 5552199050 | 44800 | 44800 | 44800 | 44750 | 1305 |
| 496 | 20250123 | 104800 | 5493735250 | 44750 | 44750 | 44750 | 44700 | 1216 |
| 497 | 20250123 | 104700 | 5439330150 | 44750 | 44750 | 44750 | 44700 | 110 |
| 498 | 20250123 | 104600 | 5434409300 | 44750 | 44750 | 44800 | 44750 | 670 |
| 499 | 20250123 | 104500 | 5404425850 | 44800 | 44800 | 44800 | 44750 | 82 |
| 500 | 20250123 | 104400 | 5400754000 | 44750 | 44750 | 44800 | 44750 | 1161 |
| 501 | 20250123 | 104300 | 5348796450 | 44800 | 44800 | 44800 | 44750 | 280 |
| 502 | 20250123 | 104200 | 5336263450 | 44800 | 44800 | 44800 | 44750 | 84 |
| 503 | 20250123 | 104100 | 5332501500 | 44800 | 44750 | 44800 | 44750 | 394 |
| 504 | 20250123 | 104000 | 5314865900 | 44750 | 44750 | 44800 | 44700 | 377 |
| 505 | 20250123 | 103900 | 5297994700 | 44750 | 44750 | 44750 | 44700 | 157 |
| 506 | 20250123 | 103800 | 5290970250 | 44750 | 44750 | 44800 | 44750 | 437 |
| 507 | 20250123 | 103700 | 5271410500 | 44750 | 44750 | 44800 | 44750 | 71 |
| 508 | 20250123 | 103600 | 5268231600 | 44800 | 44800 | 44800 | 44750 | 85 |
| 509 | 20250123 | 103500 | 5264423700 | 44750 | 44850 | 44850 | 44700 | 1632 |
| 510 | 20250123 | 103400 | 5191382100 | 44800 | 44850 | 44850 | 44800 | 317 |
| 511 | 20250123 | 103300 | 5177180100 | 44800 | 44850 | 44900 | 44800 | 199 |
| 512 | 20250123 | 103200 | 5168254300 | 44850 | 44850 | 44900 | 44800 | 128 |
| 513 | 20250123 | 103100 | 5162514500 | 44850 | 44850 | 44850 | 44800 | 378 |
| 514 | 20250123 | 103000 | 5145575100 | 44850 | 44800 | 44850 | 44800 | 268 |
| 515 | 20250123 | 102900 | 5133565350 | 44800 | 44800 | 44800 | 44750 | 433 |
| 516 | 20250123 | 102800 | 5114169700 | 44800 | 44800 | 44800 | 44800 | 747 |
| 517 | 20250123 | 102700 | 5080704100 | 44800 | 44800 | 44800 | 44750 | 122 |
| 518 | 20250123 | 102600 | 5075238700 | 44800 | 44800 | 44800 | 44750 | 207 |
| 519 | 20250123 | 102500 | 5065965600 | 44800 | 44800 | 44800 | 44750 | 102 |
| 520 | 20250123 | 102400 | 5061396200 | 44800 | 44750 | 44850 | 44750 | 103 |
| 521 | 20250123 | 102300 | 5056779650 | 44750 | 44800 | 44800 | 44750 | 728 |
| 522 | 20250123 | 102200 | 5024165400 | 44850 | 44850 | 44850 | 44800 | 288 |
| 523 | 20250123 | 102100 | 5011249300 | 44850 | 44900 | 44900 | 44800 | 210 |
| 524 | 20250123 | 102000 | 5001830450 | 44900 | 44850 | 44900 | 44850 | 65 |
| 525 | 20250123 | 101900 | 4998912200 | 44900 | 44900 | 44900 | 44850 | 144 |
| 526 | 20250123 | 101800 | 4992447850 | 44850 | 44850 | 44900 | 44850 | 320 |
| 527 | 20250123 | 101700 | 4978090600 | 44800 | 44800 | 44850 | 44800 | 953 |
| 528 | 20250123 | 101600 | 4935387550 | 44850 | 44850 | 44850 | 44800 | 194 |
| 529 | 20250123 | 101500 | 4926688500 | 44800 | 44850 | 44850 | 44800 | 511 |
| 530 | 20250123 | 101400 | 4903794300 | 44800 | 44900 | 44900 | 44800 | 722 |
| 531 | 20250123 | 101300 | 4871421250 | 44850 | 44900 | 44900 | 44850 | 124 |
| 532 | 20250123 | 101200 | 4865855650 | 44900 | 44950 | 44950 | 44900 | 1164 |
| 533 | 20250123 | 101100 | 4813589450 | 44950 | 44950 | 44950 | 44900 | 121 |
| 534 | 20250123 | 101000 | 4808151750 | 44900 | 44950 | 44950 | 44900 | 407 |
| 535 | 20250123 | 100900 | 4789873650 | 44950 | 44950 | 44950 | 44900 | 813 |
| 536 | 20250123 | 100800 | 4753338050 | 44900 | 44950 | 45000 | 44900 | 1492 |
| 537 | 20250123 | 100700 | 4686282250 | 44950 | 44900 | 44950 | 44900 | 377 |
| 538 | 20250123 | 100600 | 4669346550 | 44900 | 44900 | 44950 | 44900 | 1503 |
| 539 | 20250123 | 100500 | 4601837050 | 44900 | 44850 | 44900 | 44850 | 128 |
| 540 | 20250123 | 100400 | 4596092300 | 44850 | 44900 | 44900 | 44850 | 1201 |
| 541 | 20250123 | 100300 | 4542224050 | 44900 | 44900 | 44900 | 44750 | 4569 |
| 542 | 20250123 | 100200 | 4337522950 | 44850 | 44950 | 45000 | 44850 | 1863 |
| 543 | 20250123 | 100100 | 4253844400 | 44950 | 44950 | 45050 | 44950 | 1391 |
| 544 | 20250123 | 100000 | 4191248550 | 45000 | 45000 | 45000 | 44950 | 580 |
| 545 | 20250123 | 095900 | 4165161700 | 45000 | 45000 | 45000 | 44950 | 569 |
| 546 | 20250123 | 095800 | 4139557500 | 44950 | 44950 | 45000 | 44950 | 378 |
| 547 | 20250123 | 095700 | 4122563600 | 45000 | 44950 | 45000 | 44950 | 145 |
| 548 | 20250123 | 095600 | 4116042650 | 44950 | 45000 | 45000 | 44950 | 84 |
| 549 | 20250123 | 095500 | 4112263450 | 44950 | 44950 | 45000 | 44950 | 130 |
| 550 | 20250123 | 095400 | 4106416600 | 45000 | 45000 | 45050 | 45000 | 1374 |
| 551 | 20250123 | 095300 | 4044585250 | 45000 | 45150 | 45150 | 45000 | 2623 |
| 552 | 20250123 | 095200 | 3926382300 | 45100 | 45100 | 45150 | 45100 | 169 |
| 553 | 20250123 | 095100 | 3918758550 | 45100 | 45050 | 45100 | 45050 | 652 |
| 554 | 20250123 | 095000 | 3889353400 | 45100 | 45200 | 45200 | 45100 | 1684 |
| 555 | 20250123 | 094900 | 3813391900 | 45200 | 45150 | 45200 | 45150 | 183 |
| 556 | 20250123 | 094800 | 3805122850 | 45100 | 45250 | 45250 | 45100 | 596 |
| 557 | 20250123 | 094700 | 3778205300 | 45150 | 45250 | 45250 | 45150 | 818 |
| 558 | 20250123 | 094600 | 3741218550 | 45250 | 45150 | 45300 | 45150 | 4112 |
| 559 | 20250123 | 094500 | 3555311700 | 45150 | 45150 | 45150 | 45100 | 763 |
| 560 | 20250123 | 094400 | 3520863400 | 45150 | 45100 | 45200 | 45050 | 1496 |
| 561 | 20250123 | 094300 | 3453369750 | 45100 | 45150 | 45150 | 45050 | 1428 |
| 562 | 20250123 | 094200 | 3388956900 | 45150 | 45150 | 45150 | 45100 | 470 |
| 563 | 20250123 | 094100 | 3367743500 | 45100 | 45100 | 45200 | 45100 | 909 |
| 564 | 20250123 | 094000 | 3326702700 | 45150 | 45200 | 45200 | 45150 | 524 |
| 565 | 20250123 | 093900 | 3303028700 | 45200 | 45150 | 45200 | 45100 | 788 |
| 566 | 20250123 | 093800 | 3267441800 | 45200 | 45200 | 45250 | 45150 | 452 |
| 567 | 20250123 | 093700 | 3246997850 | 45200 | 45200 | 45250 | 45150 | 1363 |
| 568 | 20250123 | 093600 | 3185376650 | 45200 | 45200 | 45200 | 45150 | 616 |
| 569 | 20250123 | 093500 | 3157533600 | 45200 | 45150 | 45200 | 45150 | 394 |
| 570 | 20250123 | 093400 | 3139733750 | 45200 | 45250 | 45250 | 45150 | 650 |
| 571 | 20250123 | 093300 | 3110339750 | 45250 | 45300 | 45300 | 45250 | 498 |
| 572 | 20250123 | 093200 | 3087796950 | 45300 | 45400 | 45400 | 45250 | 492 |
| 573 | 20250123 | 093100 | 3065508300 | 45400 | 45400 | 45400 | 45300 | 423 |
| 574 | 20250123 | 093000 | 3046324500 | 45400 | 45400 | 45400 | 45350 | 441 |
| 575 | 20250123 | 092900 | 3026309400 | 45400 | 45400 | 45400 | 45300 | 568 |
| 576 | 20250123 | 092800 | 3000542150 | 45400 | 45400 | 45450 | 45350 | 895 |
| 577 | 20250123 | 092700 | 2959908850 | 45400 | 45350 | 45400 | 45350 | 1052 |
| 578 | 20250123 | 092600 | 2912158900 | 45400 | 45400 | 45400 | 45350 | 1517 |
| 579 | 20250123 | 092500 | 2843293350 | 45400 | 45350 | 45400 | 45350 | 4711 |
| 580 | 20250123 | 092400 | 2629561050 | 45400 | 45350 | 45400 | 45300 | 1809 |
| 581 | 20250123 | 092300 | 2547467750 | 45350 | 45400 | 45400 | 45350 | 783 |
| 582 | 20250123 | 092200 | 2511948450 | 45400 | 45350 | 45400 | 45300 | 2425 |
| 583 | 20250123 | 092100 | 2402010300 | 45350 | 45150 | 45400 | 45150 | 12121 |
| 584 | 20250123 | 092000 | 1853140650 | 45100 | 45150 | 45200 | 45100 | 434 |
| 585 | 20250123 | 091900 | 1833538900 | 45200 | 45050 | 45200 | 45050 | 5771 |
| 586 | 20250123 | 091800 | 1573336250 | 45100 | 45100 | 45100 | 45050 | 1199 |
| 587 | 20250123 | 091700 | 1519267950 | 45100 | 45050 | 45100 | 45050 | 1260 |
| 588 | 20250123 | 091600 | 1462479100 | 45000 | 45000 | 45000 | 44950 | 148 |
| 589 | 20250123 | 091500 | 1455819800 | 45000 | 45050 | 45100 | 44950 | 964 |
| 590 | 20250123 | 091400 | 1412440150 | 45100 | 45050 | 45150 | 45000 | 1704 |
| 591 | 20250123 | 091300 | 1335590000 | 45050 | 45000 | 45100 | 45000 | 1841 |
| 592 | 20250123 | 091200 | 1252660500 | 45000 | 45000 | 45000 | 44950 | 4696 |
| 593 | 20250123 | 091100 | 1041492500 | 45000 | 45050 | 45050 | 45000 | 363 |
| 594 | 20250123 | 091000 | 1025144600 | 45050 | 45050 | 45050 | 45000 | 365 |
| 595 | 20250123 | 090900 | 1008706600 | 45050 | 45100 | 45100 | 45050 | 31 |
| 596 | 20250123 | 090800 | 1007309800 | 45050 | 45050 | 45100 | 45050 | 331 |
| 597 | 20250123 | 090700 | 992394000 | 45100 | 45050 | 45150 | 45000 | 4025 |
| 598 | 20250123 | 090600 | 811008950 | 45050 | 45000 | 45050 | 44900 | 523 |
| 599 | 20250123 | 090500 | 787470550 | 45000 | 44950 | 45000 | 44850 | 2044 |
| 600 | 20250123 | 090400 | 695604150 | 44950 | 45100 | 45100 | 44950 | 1659 |
| 601 | 20250123 | 090300 | 620832600 | 45100 | 45000 | 45150 | 44950 | 9208 |
| 602 | 20250123 | 090200 | 206207600 | 44900 | 44850 | 45000 | 44850 | 1511 |
| 603 | 20250123 | 090100 | 138367500 | 44800 | 44800 | 44850 | 44750 | 593 |
| 604 | 20250123 | 090000 | 111806550 | 44800 | 44750 | 44800 | 44750 | 2498 |