33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 192900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 2844 |
| 3 | 20250122 | 192800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20250122 | 192700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20250122 | 192600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20250122 | 192500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20250122 | 192400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20250122 | 192300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20250122 | 192200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20250122 | 192100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20250122 | 192000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20250122 | 191900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20250122 | 191800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20250122 | 191700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20250122 | 191600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20250122 | 191500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20250122 | 191400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20250122 | 191300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20250122 | 191200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20250122 | 191100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20250122 | 191000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20250122 | 190900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20250122 | 190800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20250122 | 190700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20250122 | 190600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20250122 | 190500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20250122 | 190400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20250122 | 190300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20250122 | 190200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20250122 | 190100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20250122 | 190000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20250122 | 185900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 2844 |
| 33 | 20250122 | 185800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20250122 | 185700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20250122 | 185600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20250122 | 185500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20250122 | 185400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20250122 | 185300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20250122 | 185200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20250122 | 185100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20250122 | 185000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20250122 | 184900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20250122 | 184800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20250122 | 184700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20250122 | 184600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20250122 | 184500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20250122 | 184400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20250122 | 184300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20250122 | 184200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20250122 | 184100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20250122 | 184000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20250122 | 183900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20250122 | 183800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20250122 | 183700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20250122 | 183600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20250122 | 183500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20250122 | 183400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20250122 | 183300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20250122 | 183200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20250122 | 183100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20250122 | 183000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20250122 | 182900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 2844 |
| 63 | 20250122 | 182800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20250122 | 182700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20250122 | 182600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20250122 | 182500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20250122 | 182400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20250122 | 182300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20250122 | 182200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20250122 | 182100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20250122 | 182000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20250122 | 181900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20250122 | 181800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20250122 | 181700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20250122 | 181600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20250122 | 181500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20250122 | 181400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20250122 | 181300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20250122 | 181200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20250122 | 181100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20250122 | 181000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20250122 | 180900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20250122 | 180800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20250122 | 180700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20250122 | 180600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20250122 | 180500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20250122 | 180400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20250122 | 180300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20250122 | 180200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20250122 | 180100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20250122 | 180000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20250122 | 175900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 2844 |
| 93 | 20250122 | 175800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20250122 | 175700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20250122 | 175600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20250122 | 175500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20250122 | 175400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20250122 | 175300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20250122 | 175200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20250122 | 175100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20250122 | 175000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20250122 | 174900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20250122 | 174800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20250122 | 174700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20250122 | 174600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20250122 | 174500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20250122 | 174400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20250122 | 174300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20250122 | 174200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20250122 | 174100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20250122 | 174000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20250122 | 173900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20250122 | 173800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20250122 | 173700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20250122 | 173600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20250122 | 173500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20250122 | 173400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20250122 | 173300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20250122 | 173200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20250122 | 173100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20250122 | 173000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20250122 | 172900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 2844 |
| 123 | 20250122 | 172800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20250122 | 172700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20250122 | 172600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20250122 | 172500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20250122 | 172400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20250122 | 172300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20250122 | 172200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20250122 | 172100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20250122 | 172000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20250122 | 171900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20250122 | 171800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20250122 | 171700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20250122 | 171600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20250122 | 171500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20250122 | 171400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20250122 | 171300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20250122 | 171200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20250122 | 171100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20250122 | 171000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20250122 | 170900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20250122 | 170800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20250122 | 170700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20250122 | 170600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20250122 | 170500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20250122 | 170400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20250122 | 170300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20250122 | 170200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20250122 | 170100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20250122 | 170000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20250122 | 165900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 2844 |
| 153 | 20250122 | 165800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20250122 | 165700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20250122 | 165600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20250122 | 165500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20250122 | 165400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20250122 | 165300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20250122 | 165200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20250122 | 165100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20250122 | 165000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20250122 | 164900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20250122 | 164800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20250122 | 164700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20250122 | 164600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20250122 | 164500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20250122 | 164400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20250122 | 164300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20250122 | 164200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20250122 | 164100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20250122 | 164000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20250122 | 163900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20250122 | 163800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20250122 | 163700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20250122 | 163600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20250122 | 163500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20250122 | 163400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20250122 | 163300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20250122 | 163200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20250122 | 163100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20250122 | 163000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20250122 | 162900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 2844 |
| 183 | 20250122 | 162800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20250122 | 162700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20250122 | 162600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20250122 | 162500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20250122 | 162400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20250122 | 162300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20250122 | 162200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20250122 | 162100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20250122 | 162000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20250122 | 161900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20250122 | 161800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20250122 | 161700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20250122 | 161600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20250122 | 161500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20250122 | 161400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20250122 | 161300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20250122 | 161200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20250122 | 161100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20250122 | 161000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20250122 | 160900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20250122 | 160800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20250122 | 160700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20250122 | 160600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20250122 | 160500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20250122 | 160400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20250122 | 160300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20250122 | 160200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20250122 | 160100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20250122 | 160000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20250122 | 155900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 2844 |
| 213 | 20250122 | 155800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20250122 | 155700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20250122 | 155600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20250122 | 155500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20250122 | 155400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20250122 | 155300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20250122 | 155200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20250122 | 155100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20250122 | 155000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20250122 | 154900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20250122 | 154800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20250122 | 154700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20250122 | 154600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20250122 | 154500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20250122 | 154400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20250122 | 154300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20250122 | 154200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20250122 | 154100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20250122 | 154000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20250122 | 153900 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20250122 | 153800 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20250122 | 153700 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20250122 | 153600 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20250122 | 153500 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20250122 | 153400 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20250122 | 153300 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20250122 | 153200 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20250122 | 153100 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20250122 | 153000 | 3801392650 | 24750 | 24750 | 24750 | 24750 | 2844 |
| 242 | 20250122 | 152900 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 243 | 20250122 | 152800 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20250122 | 152700 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20250122 | 152600 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20250122 | 152500 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20250122 | 152400 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20250122 | 152300 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20250122 | 152200 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20250122 | 152100 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20250122 | 152000 | 3731003650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20250122 | 151900 | 3731003650 | 24750 | 24700 | 24750 | 24700 | 651 |
| 253 | 20250122 | 151800 | 3714911650 | 24750 | 24700 | 24750 | 24700 | 1349 |
| 254 | 20250122 | 151700 | 3681581500 | 24750 | 24750 | 24750 | 24750 | 347 |
| 255 | 20250122 | 151600 | 3672993250 | 24750 | 24750 | 24800 | 24750 | 40 |
| 256 | 20250122 | 151500 | 3672002250 | 24750 | 24750 | 24800 | 24700 | 654 |
| 257 | 20250122 | 151400 | 3655818150 | 24750 | 24750 | 24750 | 24750 | 507 |
| 258 | 20250122 | 151300 | 3643269900 | 24750 | 24750 | 24750 | 24750 | 1564 |
| 259 | 20250122 | 151200 | 3604560900 | 24750 | 24750 | 24800 | 24750 | 95 |
| 260 | 20250122 | 151100 | 3602208150 | 24800 | 24800 | 24800 | 24800 | 44 |
| 261 | 20250122 | 151000 | 3601116950 | 24800 | 24800 | 24800 | 24750 | 345 |
| 262 | 20250122 | 150900 | 3592573350 | 24750 | 24800 | 24800 | 24750 | 185 |
| 263 | 20250122 | 150800 | 3587994100 | 24800 | 24800 | 24800 | 24800 | 55 |
| 264 | 20250122 | 150700 | 3586630100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 265 | 20250122 | 150600 | 3586630100 | 24800 | 24800 | 24800 | 24800 | 35 |
| 266 | 20250122 | 150500 | 3585762100 | 24800 | 24800 | 24800 | 24750 | 79 |
| 267 | 20250122 | 150400 | 3583806750 | 24750 | 24800 | 24800 | 24750 | 255 |
| 268 | 20250122 | 150300 | 3577486500 | 24800 | 24800 | 24800 | 24800 | 28 |
| 269 | 20250122 | 150200 | 3576792100 | 24750 | 24750 | 24750 | 24750 | 79 |
| 270 | 20250122 | 150100 | 3574836850 | 24750 | 24750 | 24750 | 24750 | 146 |
| 271 | 20250122 | 150000 | 3571223350 | 24750 | 24750 | 24750 | 24750 | 29 |
| 272 | 20250122 | 145900 | 3570505600 | 24750 | 24750 | 24750 | 24750 | 489 |
| 273 | 20250122 | 145800 | 3558402850 | 24750 | 24750 | 24750 | 24750 | 560 |
| 274 | 20250122 | 145700 | 3544542850 | 24750 | 24750 | 24750 | 24750 | 150 |
| 275 | 20250122 | 145600 | 3540830350 | 24750 | 24800 | 24800 | 24750 | 236 |
| 276 | 20250122 | 145500 | 3534989300 | 24750 | 24750 | 24750 | 24750 | 949 |
| 277 | 20250122 | 145400 | 3511501550 | 24750 | 24750 | 24750 | 24750 | 6 |
| 278 | 20250122 | 145300 | 3511353050 | 24700 | 24750 | 24750 | 24700 | 1314 |
| 279 | 20250122 | 145200 | 3478863150 | 24750 | 24750 | 24750 | 24750 | 90 |
| 280 | 20250122 | 145100 | 3476635650 | 24750 | 24750 | 24750 | 24750 | 372 |
| 281 | 20250122 | 145000 | 3467428650 | 24800 | 24800 | 24800 | 24800 | 735 |
| 282 | 20250122 | 144900 | 3449200650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 283 | 20250122 | 144800 | 3449200650 | 24800 | 24800 | 24850 | 24800 | 52 |
| 284 | 20250122 | 144700 | 3447911000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 285 | 20250122 | 144600 | 3447911000 | 24800 | 24800 | 24800 | 24800 | 237 |
| 286 | 20250122 | 144500 | 3442033400 | 24800 | 24800 | 24800 | 24800 | 100 |
| 287 | 20250122 | 144400 | 3439553400 | 24800 | 24800 | 24800 | 24800 | 100 |
| 288 | 20250122 | 144300 | 3437073400 | 24850 | 24850 | 24850 | 24800 | 101 |
| 289 | 20250122 | 144200 | 3434564100 | 24850 | 24850 | 24850 | 24850 | 27 |
| 290 | 20250122 | 144100 | 3433893150 | 24800 | 24800 | 24800 | 24800 | 1 |
| 291 | 20250122 | 144000 | 3433868350 | 24800 | 24800 | 24850 | 24800 | 302 |
| 292 | 20250122 | 143900 | 3426378700 | 24800 | 24850 | 24850 | 24800 | 266 |
| 293 | 20250122 | 143800 | 3419781000 | 24800 | 24850 | 24850 | 24800 | 46 |
| 294 | 20250122 | 143700 | 3418638900 | 24800 | 24800 | 24850 | 24800 | 1349 |
| 295 | 20250122 | 143600 | 3385136150 | 24800 | 24800 | 24800 | 24800 | 23 |
| 296 | 20250122 | 143500 | 3384565750 | 24800 | 24800 | 24800 | 24800 | 201 |
| 297 | 20250122 | 143400 | 3379580950 | 24800 | 24800 | 24800 | 24800 | 7 |
| 298 | 20250122 | 143300 | 3379407350 | 24800 | 24850 | 24850 | 24800 | 370 |
| 299 | 20250122 | 143200 | 3370231000 | 24850 | 24800 | 24850 | 24800 | 56 |
| 300 | 20250122 | 143100 | 3368841800 | 24800 | 24800 | 24800 | 24800 | 1 |
| 301 | 20250122 | 143000 | 3368817000 | 24800 | 24800 | 24800 | 24800 | 1243 |
| 302 | 20250122 | 142900 | 3337990600 | 24800 | 24800 | 24800 | 24800 | 40 |
| 303 | 20250122 | 142800 | 3336998600 | 24800 | 24800 | 24800 | 24800 | 100 |
| 304 | 20250122 | 142700 | 3334518600 | 24800 | 24850 | 24850 | 24800 | 13 |
| 305 | 20250122 | 142600 | 3334195700 | 24850 | 24850 | 24850 | 24800 | 205 |
| 306 | 20250122 | 142500 | 3329106450 | 24850 | 24800 | 24850 | 24800 | 1439 |
| 307 | 20250122 | 142400 | 3293378850 | 24850 | 24800 | 24850 | 24800 | 143 |
| 308 | 20250122 | 142300 | 3289831350 | 24800 | 24800 | 24800 | 24800 | 3 |
| 309 | 20250122 | 142200 | 3289756950 | 24800 | 24800 | 24800 | 24800 | 327 |
| 310 | 20250122 | 142100 | 3281647350 | 24850 | 24850 | 24850 | 24850 | 6 |
| 311 | 20250122 | 142000 | 3281498250 | 24900 | 24850 | 24900 | 24850 | 12 |
| 312 | 20250122 | 141900 | 3281199500 | 24850 | 24850 | 24850 | 24850 | 45 |
| 313 | 20250122 | 141800 | 3280081250 | 24800 | 24850 | 24850 | 24800 | 998 |
| 314 | 20250122 | 141700 | 3255286200 | 24800 | 24800 | 24800 | 24800 | 16 |
| 315 | 20250122 | 141600 | 3254889400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 316 | 20250122 | 141500 | 3254889400 | 24800 | 24800 | 24800 | 24800 | 58 |
| 317 | 20250122 | 141400 | 3253451000 | 24800 | 24800 | 24800 | 24800 | 56 |
| 318 | 20250122 | 141300 | 3252062200 | 24800 | 24800 | 24800 | 24800 | 130 |
| 319 | 20250122 | 141200 | 3248838200 | 24800 | 24800 | 24800 | 24800 | 93 |
| 320 | 20250122 | 141100 | 3246531800 | 24750 | 24750 | 24750 | 24750 | 5 |
| 321 | 20250122 | 141000 | 3246408050 | 24750 | 24750 | 24750 | 24750 | 234 |
| 322 | 20250122 | 140900 | 3240616550 | 24750 | 24800 | 24800 | 24750 | 90 |
| 323 | 20250122 | 140800 | 3238386550 | 24800 | 24800 | 24850 | 24800 | 68 |
| 324 | 20250122 | 140700 | 3236699750 | 24750 | 24800 | 24800 | 24750 | 353 |
| 325 | 20250122 | 140600 | 3227962650 | 24800 | 24800 | 24800 | 24750 | 223 |
| 326 | 20250122 | 140500 | 3222436700 | 24800 | 24800 | 24800 | 24800 | 460 |
| 327 | 20250122 | 140400 | 3211028700 | 24850 | 24800 | 24850 | 24750 | 78 |
| 328 | 20250122 | 140300 | 3209095200 | 24800 | 24800 | 24800 | 24800 | 2 |
| 329 | 20250122 | 140200 | 3209045600 | 24750 | 24800 | 24800 | 24750 | 8 |
| 330 | 20250122 | 140100 | 3208847400 | 24800 | 24800 | 24800 | 24800 | 684 |
| 331 | 20250122 | 140000 | 3191884200 | 24800 | 24800 | 24800 | 24800 | 5 |
| 332 | 20250122 | 135900 | 3191760200 | 24850 | 24850 | 24850 | 24850 | 1 |
| 333 | 20250122 | 135800 | 3191735350 | 24850 | 24800 | 24850 | 24800 | 6 |
| 334 | 20250122 | 135700 | 3191586350 | 24750 | 24800 | 24800 | 24750 | 219 |
| 335 | 20250122 | 135600 | 3186157850 | 24800 | 24800 | 24800 | 24800 | 161 |
| 336 | 20250122 | 135500 | 3182165050 | 24800 | 24800 | 24800 | 24800 | 120 |
| 337 | 20250122 | 135400 | 3179189050 | 24800 | 24800 | 24800 | 24800 | 54 |
| 338 | 20250122 | 135300 | 3177849850 | 24800 | 24800 | 24800 | 24800 | 167 |
| 339 | 20250122 | 135200 | 3173708250 | 24800 | 24850 | 24850 | 24800 | 115 |
| 340 | 20250122 | 135100 | 3170856150 | 24800 | 24800 | 24850 | 24800 | 965 |
| 341 | 20250122 | 135000 | 3146924100 | 24800 | 24800 | 24800 | 24800 | 151 |
| 342 | 20250122 | 134900 | 3143179300 | 24850 | 24850 | 24850 | 24850 | 111 |
| 343 | 20250122 | 134800 | 3140420950 | 24850 | 24850 | 24850 | 24850 | 502 |
| 344 | 20250122 | 134700 | 3127946250 | 24850 | 24850 | 24850 | 24850 | 95 |
| 345 | 20250122 | 134600 | 3125585500 | 24850 | 24850 | 24850 | 24850 | 300 |
| 346 | 20250122 | 134500 | 3118130500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 347 | 20250122 | 134400 | 3118130500 | 24850 | 24850 | 24850 | 24850 | 122 |
| 348 | 20250122 | 134300 | 3115098800 | 24850 | 24850 | 24850 | 24850 | 16 |
| 349 | 20250122 | 134200 | 3114701200 | 24850 | 24850 | 24850 | 24850 | 181 |
| 350 | 20250122 | 134100 | 3110203350 | 24850 | 24800 | 24850 | 24800 | 56 |
| 351 | 20250122 | 134000 | 3108811800 | 24850 | 24850 | 24850 | 24850 | 3 |
| 352 | 20250122 | 133900 | 3108737250 | 24850 | 24850 | 24850 | 24850 | 160 |
| 353 | 20250122 | 133800 | 3104761250 | 24850 | 24850 | 24850 | 24800 | 189 |
| 354 | 20250122 | 133700 | 3100064650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 355 | 20250122 | 133600 | 3100064650 | 24850 | 24850 | 24900 | 24850 | 1180 |
| 356 | 20250122 | 133500 | 3070737750 | 24850 | 24850 | 24850 | 24850 | 4 |
| 357 | 20250122 | 133400 | 3070638350 | 24900 | 24900 | 24900 | 24900 | 40 |
| 358 | 20250122 | 133300 | 3069642350 | 24850 | 24850 | 24850 | 24850 | 51 |
| 359 | 20250122 | 133200 | 3068375000 | 24900 | 24900 | 24900 | 24900 | 447 |
| 360 | 20250122 | 133100 | 3057244700 | 24900 | 24900 | 24900 | 24900 | 6 |
| 361 | 20250122 | 133000 | 3057095300 | 24850 | 24900 | 24900 | 24850 | 340 |
| 362 | 20250122 | 132900 | 3048643850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 363 | 20250122 | 132800 | 3048643850 | 24900 | 24900 | 24900 | 24900 | 1162 |
| 364 | 20250122 | 132700 | 3019710050 | 24900 | 24900 | 24900 | 24900 | 164 |
| 365 | 20250122 | 132600 | 3015626450 | 24900 | 24900 | 24900 | 24900 | 40 |
| 366 | 20250122 | 132500 | 3014630450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 367 | 20250122 | 132400 | 3014630450 | 24950 | 24950 | 24950 | 24950 | 410 |
| 368 | 20250122 | 132300 | 3004400950 | 24950 | 24950 | 24950 | 24950 | 21 |
| 369 | 20250122 | 132200 | 3003877000 | 24950 | 24950 | 24950 | 24950 | 171 |
| 370 | 20250122 | 132100 | 2999610550 | 24950 | 24950 | 24950 | 24950 | 127 |
| 371 | 20250122 | 132000 | 2996441900 | 24950 | 24950 | 24950 | 24950 | 12 |
| 372 | 20250122 | 131900 | 2996142500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 373 | 20250122 | 131800 | 2996142500 | 24950 | 25000 | 25000 | 24950 | 274 |
| 374 | 20250122 | 131700 | 2989304700 | 25000 | 25000 | 25000 | 25000 | 20 |
| 375 | 20250122 | 131600 | 2988804700 | 25000 | 25000 | 25000 | 25000 | 5 |
| 376 | 20250122 | 131500 | 2988679700 | 25000 | 25000 | 25000 | 25000 | 4 |
| 377 | 20250122 | 131400 | 2988579700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 378 | 20250122 | 131300 | 2988579700 | 24900 | 25000 | 25000 | 24900 | 101 |
| 379 | 20250122 | 131200 | 2986055200 | 24950 | 24950 | 24950 | 24950 | 101 |
| 380 | 20250122 | 131100 | 2983535250 | 24900 | 24900 | 24900 | 24900 | 215 |
| 381 | 20250122 | 131000 | 2978181750 | 24900 | 24900 | 24900 | 24900 | 1 |
| 382 | 20250122 | 130900 | 2978156850 | 24900 | 24950 | 24950 | 24900 | 239 |
| 383 | 20250122 | 130800 | 2972198750 | 24950 | 24950 | 24950 | 24950 | 2 |
| 384 | 20250122 | 130700 | 2972148850 | 24950 | 24950 | 24950 | 24950 | 49 |
| 385 | 20250122 | 130600 | 2970926300 | 24950 | 24950 | 24950 | 24950 | 51 |
| 386 | 20250122 | 130500 | 2969653850 | 25000 | 24950 | 25000 | 24950 | 126 |
| 387 | 20250122 | 130400 | 2966509750 | 24950 | 25000 | 25000 | 24950 | 630 |
| 388 | 20250122 | 130300 | 2950761200 | 25000 | 25000 | 25000 | 25000 | 1 |
| 389 | 20250122 | 130200 | 2950736200 | 25000 | 24950 | 25000 | 24950 | 21 |
| 390 | 20250122 | 130100 | 2950212200 | 24950 | 24950 | 24950 | 24950 | 138 |
| 391 | 20250122 | 130000 | 2946769100 | 25000 | 24900 | 25000 | 24900 | 3950 |
| 392 | 20250122 | 125900 | 2848284050 | 24850 | 24850 | 24850 | 24850 | 71 |
| 393 | 20250122 | 125800 | 2846519700 | 24850 | 24900 | 24900 | 24850 | 270 |
| 394 | 20250122 | 125700 | 2839800200 | 24900 | 24900 | 24900 | 24900 | 238 |
| 395 | 20250122 | 125600 | 2833874000 | 24900 | 24900 | 24900 | 24850 | 149 |
| 396 | 20250122 | 125500 | 2830165900 | 24900 | 24900 | 24900 | 24900 | 3 |
| 397 | 20250122 | 125400 | 2830091200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 398 | 20250122 | 125300 | 2830091200 | 24900 | 24900 | 24900 | 24900 | 10 |
| 399 | 20250122 | 125200 | 2829842200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 400 | 20250122 | 125100 | 2829842200 | 24900 | 24850 | 24900 | 24850 | 136 |
| 401 | 20250122 | 125000 | 2826456600 | 24900 | 24900 | 24900 | 24900 | 1 |
| 402 | 20250122 | 124900 | 2826431700 | 24900 | 24850 | 24900 | 24850 | 353 |
| 403 | 20250122 | 124800 | 2817649500 | 24900 | 24900 | 24900 | 24900 | 6 |
| 404 | 20250122 | 124700 | 2817500100 | 24900 | 24900 | 24900 | 24900 | 17 |
| 405 | 20250122 | 124600 | 2817076800 | 24850 | 24850 | 24850 | 24850 | 1198 |
| 406 | 20250122 | 124500 | 2787306500 | 24800 | 24800 | 24800 | 24800 | 2 |
| 407 | 20250122 | 124400 | 2787256900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 408 | 20250122 | 124300 | 2787256900 | 24800 | 24800 | 24800 | 24800 | 200 |
| 409 | 20250122 | 124200 | 2782296900 | 24800 | 24800 | 24800 | 24800 | 58 |
| 410 | 20250122 | 124100 | 2780858500 | 24800 | 24800 | 24800 | 24800 | 3 |
| 411 | 20250122 | 124000 | 2780784100 | 24800 | 24800 | 24800 | 24800 | 62 |
| 412 | 20250122 | 123900 | 2779246500 | 24850 | 24850 | 24850 | 24850 | 189 |
| 413 | 20250122 | 123800 | 2774549850 | 24800 | 24800 | 24800 | 24800 | 17 |
| 414 | 20250122 | 123700 | 2774128250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 415 | 20250122 | 123600 | 2774128250 | 24850 | 24850 | 24850 | 24850 | 45 |
| 416 | 20250122 | 123500 | 2773010000 | 24850 | 24850 | 24850 | 24850 | 41 |
| 417 | 20250122 | 123400 | 2771991150 | 24850 | 24850 | 24850 | 24850 | 24 |
| 418 | 20250122 | 123300 | 2771394750 | 24850 | 24800 | 24850 | 24800 | 38 |
| 419 | 20250122 | 123200 | 2770451850 | 24750 | 24750 | 24750 | 24750 | 30 |
| 420 | 20250122 | 123100 | 2769709350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 421 | 20250122 | 123000 | 2769709350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 422 | 20250122 | 122900 | 2769709350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 423 | 20250122 | 122800 | 2769709350 | 24750 | 24800 | 24850 | 24750 | 386 |
| 424 | 20250122 | 122700 | 2760137000 | 24800 | 24800 | 24800 | 24800 | 5 |
| 425 | 20250122 | 122600 | 2760013000 | 24800 | 24800 | 24800 | 24800 | 100 |
| 426 | 20250122 | 122500 | 2757533000 | 24800 | 24800 | 24800 | 24800 | 20 |
| 427 | 20250122 | 122400 | 2757037000 | 24850 | 24850 | 24850 | 24850 | 6 |
| 428 | 20250122 | 122300 | 2756887900 | 24850 | 24850 | 24850 | 24850 | 320 |
| 429 | 20250122 | 122200 | 2748935900 | 24850 | 24850 | 24850 | 24850 | 18 |
| 430 | 20250122 | 122100 | 2748488600 | 24850 | 24850 | 24850 | 24850 | 250 |
| 431 | 20250122 | 122000 | 2742276100 | 24850 | 24850 | 24850 | 24850 | 2 |
| 432 | 20250122 | 121900 | 2742226400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 433 | 20250122 | 121800 | 2742226400 | 24850 | 24850 | 24850 | 24850 | 22 |
| 434 | 20250122 | 121700 | 2741679700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 435 | 20250122 | 121600 | 2741679700 | 24850 | 24850 | 24850 | 24850 | 101 |
| 436 | 20250122 | 121500 | 2739169850 | 24850 | 24850 | 24850 | 24850 | 2 |
| 437 | 20250122 | 121400 | 2739120150 | 24900 | 24800 | 24900 | 24800 | 284 |
| 438 | 20250122 | 121300 | 2732055650 | 24800 | 24800 | 24800 | 24800 | 19 |
| 439 | 20250122 | 121200 | 2731584450 | 24800 | 24850 | 24850 | 24800 | 527 |
| 440 | 20250122 | 121100 | 2718491050 | 24850 | 24800 | 24850 | 24800 | 160 |
| 441 | 20250122 | 121000 | 2714515450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 442 | 20250122 | 120900 | 2714515450 | 24800 | 24800 | 24800 | 24800 | 6 |
| 443 | 20250122 | 120800 | 2714366650 | 24800 | 24800 | 24800 | 24800 | 21 |
| 444 | 20250122 | 120700 | 2713845850 | 24800 | 24800 | 24800 | 24800 | 163 |
| 445 | 20250122 | 120600 | 2709803450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 446 | 20250122 | 120500 | 2709803450 | 24800 | 24800 | 24800 | 24800 | 913 |
| 447 | 20250122 | 120400 | 2687161050 | 24800 | 24800 | 24800 | 24800 | 20 |
| 448 | 20250122 | 120300 | 2686665050 | 24800 | 24700 | 24850 | 24500 | 4332 |
| 449 | 20250122 | 120200 | 2579978300 | 24800 | 24750 | 24800 | 24750 | 3 |
| 450 | 20250122 | 120100 | 2579904000 | 24700 | 24750 | 24750 | 24700 | 742 |
| 451 | 20250122 | 120000 | 2561542550 | 24800 | 24800 | 24800 | 24800 | 6 |
| 452 | 20250122 | 115900 | 2561393750 | 24800 | 24800 | 24800 | 24800 | 313 |
| 453 | 20250122 | 115800 | 2553631350 | 24800 | 24800 | 24800 | 24800 | 0 |
| 454 | 20250122 | 115700 | 2553631350 | 24800 | 24800 | 24800 | 24800 | 300 |
| 455 | 20250122 | 115600 | 2546191350 | 24800 | 24750 | 24800 | 24750 | 36 |
| 456 | 20250122 | 115500 | 2545298850 | 24800 | 24750 | 24800 | 24750 | 65 |
| 457 | 20250122 | 115400 | 2543687150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 458 | 20250122 | 115300 | 2543687150 | 24850 | 24800 | 24850 | 24800 | 10 |
| 459 | 20250122 | 115200 | 2543438900 | 24750 | 24900 | 24900 | 24750 | 138 |
| 460 | 20250122 | 115100 | 2540016700 | 24900 | 24900 | 24900 | 24900 | 6 |
| 461 | 20250122 | 115000 | 2539867300 | 24900 | 24900 | 24900 | 24900 | 20 |
| 462 | 20250122 | 114900 | 2539369300 | 24850 | 24850 | 24850 | 24850 | 1 |
| 463 | 20250122 | 114800 | 2539344450 | 24900 | 24850 | 24900 | 24850 | 75 |
| 464 | 20250122 | 114700 | 2537480200 | 24850 | 24750 | 24900 | 24750 | 108 |
| 465 | 20250122 | 114600 | 2534796400 | 24750 | 24850 | 24850 | 24750 | 55 |
| 466 | 20250122 | 114500 | 2533434650 | 24850 | 24850 | 24850 | 24850 | 4 |
| 467 | 20250122 | 114400 | 2533335250 | 24900 | 24850 | 24900 | 24700 | 859 |
| 468 | 20250122 | 114300 | 2512055100 | 24850 | 24850 | 24850 | 24850 | 21 |
| 469 | 20250122 | 114200 | 2511533250 | 24900 | 24900 | 24900 | 24900 | 58 |
| 470 | 20250122 | 114100 | 2510089050 | 24900 | 24900 | 24900 | 24900 | 10 |
| 471 | 20250122 | 114000 | 2509840050 | 24900 | 24800 | 24900 | 24800 | 360 |
| 472 | 20250122 | 113900 | 2500876350 | 24800 | 24900 | 24900 | 24800 | 220 |
| 473 | 20250122 | 113800 | 2495399350 | 24900 | 24850 | 24900 | 24850 | 13 |
| 474 | 20250122 | 113700 | 2495076200 | 24850 | 24800 | 24850 | 24800 | 102 |
| 475 | 20250122 | 113600 | 2492546500 | 24850 | 24900 | 24900 | 24850 | 105 |
| 476 | 20250122 | 113500 | 2489937000 | 24950 | 24850 | 24950 | 24850 | 131 |
| 477 | 20250122 | 113400 | 2486676550 | 24850 | 24850 | 24900 | 24850 | 62 |
| 478 | 20250122 | 113300 | 2485135800 | 24850 | 24850 | 24900 | 24850 | 193 |
| 479 | 20250122 | 113200 | 2480339700 | 24850 | 24850 | 24850 | 24850 | 55 |
| 480 | 20250122 | 113100 | 2478972950 | 24900 | 24900 | 24900 | 24900 | 1 |
| 481 | 20250122 | 113000 | 2478948050 | 24800 | 24800 | 24900 | 24800 | 4 |
| 482 | 20250122 | 112900 | 2478848650 | 24700 | 24850 | 24900 | 24700 | 1920 |
| 483 | 20250122 | 112800 | 2431258950 | 24850 | 24850 | 24950 | 24850 | 127 |
| 484 | 20250122 | 112700 | 2428099150 | 24850 | 24900 | 24950 | 24850 | 1100 |
| 485 | 20250122 | 112600 | 2400723000 | 24900 | 24950 | 24950 | 24900 | 68 |
| 486 | 20250122 | 112500 | 2399029000 | 24950 | 24950 | 24950 | 24950 | 280 |
| 487 | 20250122 | 112400 | 2392043000 | 25000 | 25000 | 25000 | 25000 | 134 |
| 488 | 20250122 | 112300 | 2388693000 | 25000 | 25000 | 25000 | 25000 | 11 |
| 489 | 20250122 | 112200 | 2388418000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 490 | 20250122 | 112100 | 2388418000 | 24950 | 25000 | 25000 | 24950 | 703 |
| 491 | 20250122 | 112000 | 2370876550 | 25050 | 25000 | 25050 | 25000 | 24 |
| 492 | 20250122 | 111900 | 2370276300 | 25000 | 25050 | 25050 | 25000 | 1118 |
| 493 | 20250122 | 111800 | 2342288250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 494 | 20250122 | 111700 | 2342288250 | 25050 | 25050 | 25100 | 25050 | 314 |
| 495 | 20250122 | 111600 | 2334418500 | 25050 | 25050 | 25050 | 25050 | 5 |
| 496 | 20250122 | 111500 | 2334293250 | 25100 | 25150 | 25150 | 25100 | 11 |
| 497 | 20250122 | 111400 | 2334017100 | 25100 | 25100 | 25100 | 25100 | 200 |
| 498 | 20250122 | 111300 | 2328997100 | 25100 | 25100 | 25100 | 25100 | 100 |
| 499 | 20250122 | 111200 | 2326487100 | 25100 | 25100 | 25100 | 25100 | 1 |
| 500 | 20250122 | 111100 | 2326462000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 501 | 20250122 | 111000 | 2326462000 | 25100 | 25100 | 25100 | 25100 | 160 |
| 502 | 20250122 | 110900 | 2322446000 | 25100 | 25050 | 25100 | 25050 | 542 |
| 503 | 20250122 | 110800 | 2308842050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 504 | 20250122 | 110700 | 2308842050 | 25100 | 25050 | 25100 | 25050 | 6 |
| 505 | 20250122 | 110600 | 2308691700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 506 | 20250122 | 110500 | 2308691700 | 25050 | 25050 | 25100 | 25050 | 321 |
| 507 | 20250122 | 110400 | 2300650450 | 25050 | 25050 | 25050 | 25050 | 90 |
| 508 | 20250122 | 110300 | 2298395950 | 25050 | 25100 | 25100 | 25050 | 349 |
| 509 | 20250122 | 110200 | 2289636650 | 25100 | 25050 | 25100 | 25050 | 26 |
| 510 | 20250122 | 110100 | 2288984250 | 25050 | 25050 | 25050 | 25050 | 41 |
| 511 | 20250122 | 110000 | 2287957200 | 25100 | 25100 | 25100 | 25100 | 275 |
| 512 | 20250122 | 105900 | 2281054700 | 25050 | 25100 | 25100 | 25050 | 12 |
| 513 | 20250122 | 105800 | 2280753550 | 25100 | 25100 | 25100 | 25100 | 84 |
| 514 | 20250122 | 105700 | 2278645150 | 25100 | 25100 | 25100 | 25100 | 3 |
| 515 | 20250122 | 105600 | 2278569850 | 25100 | 25100 | 25100 | 25100 | 100 |
| 516 | 20250122 | 105500 | 2276059850 | 25100 | 25100 | 25150 | 25100 | 196 |
| 517 | 20250122 | 105400 | 2271140200 | 25100 | 25150 | 25150 | 25100 | 334 |
| 518 | 20250122 | 105300 | 2262751000 | 25150 | 25150 | 25200 | 25150 | 451 |
| 519 | 20250122 | 105200 | 2251408300 | 25150 | 25150 | 25150 | 25150 | 100 |
| 520 | 20250122 | 105100 | 2248893300 | 25200 | 25150 | 25200 | 25150 | 32 |
| 521 | 20250122 | 105000 | 2248087900 | 25150 | 25150 | 25200 | 25150 | 183 |
| 522 | 20250122 | 104900 | 2243483750 | 25150 | 25150 | 25200 | 25150 | 1428 |
| 523 | 20250122 | 104800 | 2207569150 | 25150 | 25150 | 25200 | 25150 | 622 |
| 524 | 20250122 | 104700 | 2191919000 | 25150 | 25150 | 25150 | 25100 | 571 |
| 525 | 20250122 | 104600 | 2177559350 | 25150 | 25050 | 25150 | 25050 | 1580 |
| 526 | 20250122 | 104500 | 2137868100 | 25000 | 25100 | 25100 | 25000 | 342 |
| 527 | 20250122 | 104400 | 2129301300 | 25000 | 25050 | 25050 | 25000 | 524 |
| 528 | 20250122 | 104300 | 2116189150 | 25050 | 24950 | 25100 | 24950 | 63 |
| 529 | 20250122 | 104200 | 2114615000 | 24950 | 25000 | 25000 | 24950 | 209 |
| 530 | 20250122 | 104100 | 2109391000 | 25100 | 25050 | 25100 | 25000 | 171 |
| 531 | 20250122 | 104000 | 2105103850 | 25050 | 25100 | 25100 | 25050 | 95 |
| 532 | 20250122 | 103900 | 2102722200 | 25100 | 25050 | 25100 | 25050 | 377 |
| 533 | 20250122 | 103800 | 2093276850 | 25100 | 25100 | 25150 | 25100 | 309 |
| 534 | 20250122 | 103700 | 2085520400 | 25050 | 25050 | 25050 | 24950 | 506 |
| 535 | 20250122 | 103600 | 2072877600 | 25050 | 25050 | 25050 | 25050 | 253 |
| 536 | 20250122 | 103500 | 2066539950 | 25050 | 24950 | 25050 | 24900 | 26 |
| 537 | 20250122 | 103400 | 2065891250 | 24950 | 24950 | 25100 | 24950 | 27 |
| 538 | 20250122 | 103300 | 2065216100 | 25100 | 25050 | 25100 | 24950 | 594 |
| 539 | 20250122 | 103200 | 2050381150 | 25100 | 25050 | 25100 | 25000 | 353 |
| 540 | 20250122 | 103100 | 2041540950 | 25100 | 25050 | 25100 | 25000 | 921 |
| 541 | 20250122 | 103000 | 2018488850 | 25150 | 25150 | 25150 | 25100 | 728 |
| 542 | 20250122 | 102900 | 2000208550 | 25150 | 24900 | 25200 | 24900 | 11053 |
| 543 | 20250122 | 102800 | 1723775450 | 24900 | 24850 | 24900 | 24850 | 312 |
| 544 | 20250122 | 102700 | 1716022100 | 24850 | 24800 | 24850 | 24750 | 341 |
| 545 | 20250122 | 102600 | 1707574750 | 24800 | 24800 | 24850 | 24800 | 314 |
| 546 | 20250122 | 102500 | 1699784350 | 24800 | 24800 | 24800 | 24800 | 10 |
| 547 | 20250122 | 102400 | 1699536350 | 24850 | 24850 | 24850 | 24800 | 206 |
| 548 | 20250122 | 102300 | 1694427250 | 24850 | 24800 | 24850 | 24800 | 254 |
| 549 | 20250122 | 102200 | 1688127900 | 24850 | 24850 | 24850 | 24750 | 162 |
| 550 | 20250122 | 102100 | 1684109500 | 24900 | 24900 | 24900 | 24900 | 8 |
| 551 | 20250122 | 102000 | 1683910300 | 24750 | 24800 | 24850 | 24750 | 1357 |
| 552 | 20250122 | 101900 | 1650220950 | 24750 | 24750 | 24750 | 24750 | 13 |
| 553 | 20250122 | 101800 | 1649899200 | 24800 | 24700 | 24800 | 24700 | 1024 |
| 554 | 20250122 | 101700 | 1624580250 | 24750 | 24800 | 24800 | 24750 | 62 |
| 555 | 20250122 | 101600 | 1623045700 | 24800 | 24800 | 24800 | 24700 | 34 |
| 556 | 20250122 | 101500 | 1622202700 | 24800 | 24850 | 24850 | 24750 | 159 |
| 557 | 20250122 | 101400 | 1618264400 | 24750 | 24800 | 24800 | 24750 | 353 |
| 558 | 20250122 | 101300 | 1609514500 | 24800 | 24800 | 24800 | 24800 | 70 |
| 559 | 20250122 | 101200 | 1607778500 | 24800 | 24750 | 24800 | 24750 | 107 |
| 560 | 20250122 | 101100 | 1605125100 | 24800 | 24800 | 24800 | 24800 | 116 |
| 561 | 20250122 | 101000 | 1602248300 | 24800 | 24750 | 24800 | 24750 | 6 |
| 562 | 20250122 | 100900 | 1602099700 | 24750 | 24700 | 24750 | 24700 | 800 |
| 563 | 20250122 | 100800 | 1582325450 | 24800 | 24750 | 24800 | 24700 | 210 |
| 564 | 20250122 | 100700 | 1577119700 | 24750 | 24800 | 24800 | 24750 | 283 |
| 565 | 20250122 | 100600 | 1570112450 | 24800 | 24800 | 24800 | 24800 | 10 |
| 566 | 20250122 | 100500 | 1569864450 | 24800 | 24800 | 24800 | 24800 | 22 |
| 567 | 20250122 | 100400 | 1569318850 | 24800 | 24800 | 24800 | 24800 | 89 |
| 568 | 20250122 | 100300 | 1567111650 | 24800 | 24800 | 24800 | 24800 | 36 |
| 569 | 20250122 | 100200 | 1566218850 | 24800 | 24700 | 24800 | 24700 | 135 |
| 570 | 20250122 | 100100 | 1562873950 | 24700 | 24750 | 24750 | 24700 | 80 |
| 571 | 20250122 | 100000 | 1560895450 | 24700 | 24700 | 24700 | 24650 | 134 |
| 572 | 20250122 | 095900 | 1557585700 | 24700 | 24650 | 24700 | 24650 | 154 |
| 573 | 20250122 | 095800 | 1553785950 | 24650 | 24650 | 24650 | 24650 | 51 |
| 574 | 20250122 | 095700 | 1552528800 | 24650 | 24600 | 24650 | 24600 | 220 |
| 575 | 20250122 | 095600 | 1547111100 | 24650 | 24650 | 24650 | 24550 | 21 |
| 576 | 20250122 | 095500 | 1546594550 | 24700 | 24600 | 24700 | 24500 | 2063 |
| 577 | 20250122 | 095400 | 1495996450 | 24700 | 24700 | 24700 | 24600 | 1047 |
| 578 | 20250122 | 095300 | 1470185450 | 24700 | 24700 | 24700 | 24650 | 144 |
| 579 | 20250122 | 095200 | 1466630650 | 24700 | 24700 | 24700 | 24650 | 391 |
| 580 | 20250122 | 095100 | 1456977750 | 24700 | 24600 | 24700 | 24600 | 225 |
| 581 | 20250122 | 095000 | 1451425600 | 24700 | 24650 | 24700 | 24600 | 214 |
| 582 | 20250122 | 094900 | 1446154400 | 24650 | 24650 | 24700 | 24600 | 673 |
| 583 | 20250122 | 094800 | 1429592400 | 24600 | 24700 | 24750 | 24600 | 1264 |
| 584 | 20250122 | 094700 | 1398429200 | 24700 | 24800 | 24800 | 24700 | 145 |
| 585 | 20250122 | 094600 | 1394837200 | 24850 | 24850 | 24850 | 24700 | 1949 |
| 586 | 20250122 | 094500 | 1346672900 | 24850 | 24850 | 24850 | 24750 | 162 |
| 587 | 20250122 | 094400 | 1342656100 | 24850 | 24750 | 24850 | 24750 | 128 |
| 588 | 20250122 | 094300 | 1339487100 | 24750 | 24800 | 24800 | 24700 | 661 |
| 589 | 20250122 | 094200 | 1323100050 | 24750 | 24850 | 24850 | 24750 | 1562 |
| 590 | 20250122 | 094100 | 1284409050 | 24850 | 24850 | 24850 | 24800 | 242 |
| 591 | 20250122 | 094000 | 1278400350 | 24850 | 24800 | 24850 | 24800 | 142 |
| 592 | 20250122 | 093900 | 1274873150 | 24800 | 24800 | 24800 | 24750 | 48 |
| 593 | 20250122 | 093800 | 1273682800 | 24800 | 24800 | 24900 | 24800 | 411 |
| 594 | 20250122 | 093700 | 1263465000 | 24800 | 24800 | 24850 | 24800 | 876 |
| 595 | 20250122 | 093600 | 1241712650 | 24800 | 24800 | 24850 | 24750 | 1395 |
| 596 | 20250122 | 093500 | 1207151950 | 24800 | 24850 | 24850 | 24800 | 372 |
| 597 | 20250122 | 093400 | 1197916500 | 24850 | 24800 | 24850 | 24800 | 192 |
| 598 | 20250122 | 093300 | 1193151750 | 24850 | 24850 | 24850 | 24800 | 139 |
| 599 | 20250122 | 093200 | 1189697650 | 24800 | 24800 | 24850 | 24800 | 1784 |
| 600 | 20250122 | 093100 | 1145451000 | 24800 | 24800 | 24800 | 24800 | 199 |
| 601 | 20250122 | 093000 | 1140515800 | 24750 | 24800 | 24900 | 24750 | 1805 |
| 602 | 20250122 | 092900 | 1095751900 | 24850 | 24900 | 24900 | 24850 | 477 |
| 603 | 20250122 | 092800 | 1083894600 | 24850 | 24850 | 24850 | 24800 | 388 |
| 604 | 20250122 | 092700 | 1074264800 | 24850 | 24950 | 24950 | 24850 | 1722 |
| 605 | 20250122 | 092600 | 1031382850 | 24950 | 24900 | 24950 | 24900 | 74 |
| 606 | 20250122 | 092500 | 1029539900 | 24900 | 24950 | 24950 | 24850 | 63 |
| 607 | 20250122 | 092400 | 1027971150 | 24950 | 24800 | 24950 | 24800 | 1222 |
| 608 | 20250122 | 092300 | 997601150 | 24800 | 24750 | 24800 | 24750 | 190 |
| 609 | 20250122 | 092200 | 992898550 | 24800 | 24750 | 24800 | 24750 | 1018 |
| 610 | 20250122 | 092100 | 967700950 | 24800 | 24750 | 24800 | 24750 | 273 |
| 611 | 20250122 | 092000 | 960937300 | 24750 | 24800 | 24800 | 24750 | 500 |
| 612 | 20250122 | 091900 | 948553850 | 24800 | 24750 | 24800 | 24750 | 133 |
| 613 | 20250122 | 091800 | 945256450 | 24750 | 24900 | 24900 | 24750 | 1036 |
| 614 | 20250122 | 091700 | 919599050 | 24800 | 24800 | 24800 | 24750 | 1273 |
| 615 | 20250122 | 091600 | 888050500 | 24750 | 24900 | 24900 | 24750 | 3727 |
| 616 | 20250122 | 091500 | 795540550 | 24900 | 25000 | 25050 | 24900 | 1820 |
| 617 | 20250122 | 091400 | 750192050 | 25050 | 25000 | 25050 | 24950 | 2719 |
| 618 | 20250122 | 091300 | 682284000 | 25000 | 24950 | 25000 | 24900 | 1840 |
| 619 | 20250122 | 091200 | 636420100 | 24950 | 24750 | 25000 | 24700 | 3861 |
| 620 | 20250122 | 091100 | 540462550 | 24650 | 24650 | 24700 | 24600 | 2105 |
| 621 | 20250122 | 091000 | 488531650 | 24600 | 24450 | 24600 | 24450 | 961 |
| 622 | 20250122 | 090900 | 464926200 | 24400 | 24500 | 24600 | 24400 | 2306 |
| 623 | 20250122 | 090800 | 408512400 | 24500 | 24500 | 24500 | 24450 | 628 |
| 624 | 20250122 | 090700 | 393126650 | 24550 | 24650 | 24700 | 24500 | 2080 |
| 625 | 20250122 | 090600 | 341980400 | 24650 | 24550 | 24650 | 24550 | 749 |
| 626 | 20250122 | 090500 | 323540950 | 24500 | 24550 | 24550 | 24500 | 793 |
| 627 | 20250122 | 090400 | 304079200 | 24500 | 24400 | 24700 | 24400 | 2624 |
| 628 | 20250122 | 090300 | 239492200 | 24400 | 24700 | 24700 | 24350 | 3968 |
| 629 | 20250122 | 090200 | 142224150 | 24700 | 24650 | 24700 | 24600 | 490 |
| 630 | 20250122 | 090100 | 130138450 | 24700 | 24500 | 24700 | 24500 | 2806 |
| 631 | 20250122 | 090000 | 61223650 | 24650 | 24650 | 24650 | 24500 | 2386 |