32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 190200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 24142 |
| 3 | 20250116 | 190100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250116 | 190000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250116 | 185900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250116 | 185800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250116 | 185700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250116 | 185600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250116 | 185500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250116 | 185400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250116 | 185300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250116 | 185200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250116 | 185100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250116 | 185000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250116 | 184900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250116 | 184800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250116 | 184700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250116 | 184600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250116 | 184500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250116 | 184400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250116 | 184300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250116 | 184200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250116 | 184100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250116 | 184000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250116 | 183900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250116 | 183800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250116 | 183700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250116 | 183600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250116 | 183500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250116 | 183400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250116 | 183300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250116 | 183200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 24142 |
| 33 | 20250116 | 183100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250116 | 183000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250116 | 182900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250116 | 182800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250116 | 182700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250116 | 182600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250116 | 182500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250116 | 182400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250116 | 182300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250116 | 182200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250116 | 182100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250116 | 182000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250116 | 181900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250116 | 181800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250116 | 181700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250116 | 181600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250116 | 181500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250116 | 181400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250116 | 181300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250116 | 181200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250116 | 181100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250116 | 181000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250116 | 180900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250116 | 180800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250116 | 180700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250116 | 180600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250116 | 180500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250116 | 180400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250116 | 180300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250116 | 180200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 24142 |
| 63 | 20250116 | 180100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250116 | 180000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250116 | 175900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250116 | 175800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250116 | 175700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250116 | 175600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250116 | 175500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250116 | 175400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250116 | 175300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250116 | 175200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250116 | 175100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250116 | 175000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250116 | 174900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250116 | 174800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250116 | 174700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250116 | 174600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250116 | 174500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250116 | 174400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250116 | 174300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250116 | 174200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250116 | 174100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250116 | 174000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250116 | 173900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250116 | 173800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250116 | 173700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250116 | 173600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250116 | 173500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250116 | 173400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250116 | 173300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250116 | 173200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 24142 |
| 93 | 20250116 | 173100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250116 | 173000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250116 | 172900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250116 | 172800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250116 | 172700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250116 | 172600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250116 | 172500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250116 | 172400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250116 | 172300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250116 | 172200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250116 | 172100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250116 | 172000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250116 | 171900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250116 | 171800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250116 | 171700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250116 | 171600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250116 | 171500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250116 | 171400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250116 | 171300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250116 | 171200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250116 | 171100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250116 | 171000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250116 | 170900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250116 | 170800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250116 | 170700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250116 | 170600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250116 | 170500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250116 | 170400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250116 | 170300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250116 | 170200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 24142 |
| 123 | 20250116 | 170100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250116 | 170000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250116 | 165900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250116 | 165800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250116 | 165700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250116 | 165600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250116 | 165500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250116 | 165400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250116 | 165300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250116 | 165200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250116 | 165100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250116 | 165000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250116 | 164900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250116 | 164800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250116 | 164700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250116 | 164600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250116 | 164500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250116 | 164400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250116 | 164300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250116 | 164200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250116 | 164100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250116 | 164000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250116 | 163900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250116 | 163800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250116 | 163700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250116 | 163600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250116 | 163500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250116 | 163400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250116 | 163300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250116 | 163200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 24142 |
| 153 | 20250116 | 163100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250116 | 163000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250116 | 162900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250116 | 162800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250116 | 162700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250116 | 162600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250116 | 162500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250116 | 162400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250116 | 162300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250116 | 162200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250116 | 162100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250116 | 162000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250116 | 161900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250116 | 161800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250116 | 161700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250116 | 161600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250116 | 161500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20250116 | 161400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250116 | 161300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20250116 | 161200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20250116 | 161100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20250116 | 161000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20250116 | 160900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20250116 | 160800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20250116 | 160700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20250116 | 160600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20250116 | 160500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20250116 | 160400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20250116 | 160300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20250116 | 160200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 24142 |
| 183 | 20250116 | 160100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20250116 | 160000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20250116 | 155900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20250116 | 155800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20250116 | 155700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20250116 | 155600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20250116 | 155500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250116 | 155400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250116 | 155300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250116 | 155200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250116 | 155100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250116 | 155000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250116 | 154900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20250116 | 154800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20250116 | 154700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20250116 | 154600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20250116 | 154500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20250116 | 154400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20250116 | 154300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20250116 | 154200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20250116 | 154100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20250116 | 154000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20250116 | 153900 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20250116 | 153800 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20250116 | 153700 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20250116 | 153600 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20250116 | 153500 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20250116 | 153400 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20250116 | 153300 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20250116 | 153200 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 24142 |
| 213 | 20250116 | 153100 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20250116 | 153000 | 11163881100 | 43950 | 43950 | 43950 | 43950 | 24142 |
| 215 | 20250116 | 152900 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20250116 | 152800 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20250116 | 152700 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20250116 | 152600 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20250116 | 152500 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20250116 | 152400 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20250116 | 152300 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20250116 | 152200 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20250116 | 152100 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20250116 | 152000 | 10102840200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20250116 | 151900 | 10102840200 | 43850 | 43900 | 43900 | 43800 | 610 |
| 226 | 20250116 | 151800 | 10076090800 | 43850 | 43850 | 43900 | 43850 | 667 |
| 227 | 20250116 | 151700 | 10046838450 | 43850 | 43850 | 43900 | 43850 | 236 |
| 228 | 20250116 | 151600 | 10036479150 | 43900 | 43800 | 43900 | 43800 | 436 |
| 229 | 20250116 | 151500 | 10017360400 | 43800 | 43800 | 43850 | 43800 | 357 |
| 230 | 20250116 | 151400 | 10001719300 | 43850 | 43850 | 43900 | 43800 | 1109 |
| 231 | 20250116 | 151300 | 9953122300 | 43900 | 43900 | 43900 | 43900 | 416 |
| 232 | 20250116 | 151200 | 9934859900 | 43950 | 43950 | 43950 | 43900 | 32 |
| 233 | 20250116 | 151100 | 9933453900 | 43950 | 43900 | 43950 | 43850 | 1230 |
| 234 | 20250116 | 151000 | 9879474000 | 43900 | 43800 | 43900 | 43800 | 602 |
| 235 | 20250116 | 150900 | 9853079150 | 43850 | 43850 | 43850 | 43750 | 659 |
| 236 | 20250116 | 150800 | 9824201250 | 43850 | 43850 | 43900 | 43800 | 177 |
| 237 | 20250116 | 150700 | 9816442850 | 43900 | 43850 | 43900 | 43800 | 447 |
| 238 | 20250116 | 150600 | 9796845300 | 43900 | 43850 | 43900 | 43850 | 104 |
| 239 | 20250116 | 150500 | 9792284050 | 43850 | 43850 | 43850 | 43800 | 323 |
| 240 | 20250116 | 150400 | 9778129950 | 43900 | 43900 | 43900 | 43800 | 77 |
| 241 | 20250116 | 150300 | 9774754100 | 43850 | 43850 | 43850 | 43750 | 1832 |
| 242 | 20250116 | 150200 | 9694525400 | 43850 | 43850 | 43900 | 43800 | 522 |
| 243 | 20250116 | 150100 | 9671633250 | 43850 | 43800 | 43850 | 43800 | 98 |
| 244 | 20250116 | 150000 | 9667338750 | 43850 | 43800 | 43900 | 43800 | 687 |
| 245 | 20250116 | 145900 | 9637221150 | 43800 | 43850 | 43850 | 43750 | 215 |
| 246 | 20250116 | 145800 | 9627802450 | 43800 | 43850 | 43850 | 43750 | 478 |
| 247 | 20250116 | 145700 | 9606860350 | 43850 | 43800 | 43900 | 43800 | 356 |
| 248 | 20250116 | 145600 | 9591252400 | 43800 | 43850 | 43850 | 43800 | 205 |
| 249 | 20250116 | 145500 | 9582267700 | 43850 | 43850 | 43850 | 43800 | 445 |
| 250 | 20250116 | 145400 | 9562770100 | 43850 | 43900 | 43900 | 43800 | 328 |
| 251 | 20250116 | 145300 | 9548397700 | 43800 | 43850 | 43900 | 43800 | 718 |
| 252 | 20250116 | 145200 | 9516922000 | 43850 | 43850 | 43850 | 43800 | 140 |
| 253 | 20250116 | 145100 | 9510787150 | 43800 | 43850 | 43850 | 43800 | 183 |
| 254 | 20250116 | 145000 | 9502766400 | 43850 | 43800 | 43850 | 43800 | 750 |
| 255 | 20250116 | 144900 | 9469912350 | 43800 | 43850 | 43850 | 43750 | 685 |
| 256 | 20250116 | 144800 | 9439911150 | 43850 | 43850 | 43850 | 43750 | 241 |
| 257 | 20250116 | 144700 | 9429352950 | 43800 | 43850 | 43850 | 43750 | 771 |
| 258 | 20250116 | 144600 | 9395572650 | 43800 | 43850 | 43850 | 43800 | 219 |
| 259 | 20250116 | 144500 | 9385976600 | 43850 | 43800 | 43850 | 43800 | 415 |
| 260 | 20250116 | 144400 | 9367795900 | 43800 | 43850 | 43850 | 43800 | 90 |
| 261 | 20250116 | 144300 | 9363851800 | 43850 | 43850 | 43850 | 43750 | 263 |
| 262 | 20250116 | 144200 | 9352326350 | 43800 | 43800 | 43850 | 43800 | 147 |
| 263 | 20250116 | 144100 | 9345886700 | 43800 | 43850 | 43850 | 43800 | 110 |
| 264 | 20250116 | 144000 | 9341066350 | 43800 | 43850 | 43850 | 43800 | 548 |
| 265 | 20250116 | 143900 | 9317046450 | 43850 | 43800 | 43850 | 43800 | 287 |
| 266 | 20250116 | 143800 | 9304470000 | 43850 | 43800 | 43850 | 43750 | 785 |
| 267 | 20250116 | 143700 | 9270093450 | 43800 | 43850 | 43850 | 43800 | 377 |
| 268 | 20250116 | 143600 | 9253566050 | 43800 | 43850 | 43900 | 43750 | 380 |
| 269 | 20250116 | 143500 | 9236921200 | 43850 | 43950 | 43950 | 43800 | 2996 |
| 270 | 20250116 | 143400 | 9105433050 | 43950 | 43950 | 43950 | 43900 | 137 |
| 271 | 20250116 | 143300 | 9099413100 | 43950 | 43950 | 43950 | 43900 | 427 |
| 272 | 20250116 | 143200 | 9080651950 | 43900 | 43900 | 43950 | 43900 | 181 |
| 273 | 20250116 | 143100 | 9072701750 | 43950 | 43900 | 43950 | 43900 | 108 |
| 274 | 20250116 | 143000 | 9067957500 | 43950 | 43950 | 43950 | 43900 | 400 |
| 275 | 20250116 | 142900 | 9050383150 | 43950 | 43950 | 43950 | 43900 | 662 |
| 276 | 20250116 | 142800 | 9021293050 | 43950 | 43950 | 43950 | 43900 | 173 |
| 277 | 20250116 | 142700 | 9013690050 | 43900 | 43950 | 43950 | 43900 | 545 |
| 278 | 20250116 | 142600 | 8989750500 | 43950 | 43950 | 43950 | 43900 | 1162 |
| 279 | 20250116 | 142500 | 8938733700 | 43950 | 43950 | 44000 | 43900 | 685 |
| 280 | 20250116 | 142400 | 8908626900 | 43900 | 44000 | 44000 | 43900 | 626 |
| 281 | 20250116 | 142300 | 8881113500 | 44000 | 43900 | 44000 | 43900 | 550 |
| 282 | 20250116 | 142200 | 8856944750 | 43950 | 43900 | 43950 | 43900 | 328 |
| 283 | 20250116 | 142100 | 8842533700 | 43950 | 43900 | 43950 | 43900 | 402 |
| 284 | 20250116 | 142000 | 8824868250 | 43900 | 43950 | 43950 | 43900 | 597 |
| 285 | 20250116 | 141900 | 8798640800 | 43950 | 43950 | 43950 | 43900 | 262 |
| 286 | 20250116 | 141800 | 8787129700 | 43900 | 43950 | 43950 | 43900 | 386 |
| 287 | 20250116 | 141700 | 8770169400 | 43950 | 43950 | 43950 | 43900 | 506 |
| 288 | 20250116 | 141600 | 8747935050 | 43950 | 43900 | 43950 | 43900 | 194 |
| 289 | 20250116 | 141500 | 8739415050 | 43900 | 43950 | 43950 | 43900 | 298 |
| 290 | 20250116 | 141400 | 8726323050 | 43950 | 43950 | 43950 | 43900 | 491 |
| 291 | 20250116 | 141300 | 8704748600 | 43950 | 43950 | 43950 | 43900 | 359 |
| 292 | 20250116 | 141200 | 8688984100 | 43900 | 43950 | 43950 | 43900 | 241 |
| 293 | 20250116 | 141100 | 8678395950 | 43950 | 43950 | 43950 | 43900 | 210 |
| 294 | 20250116 | 141000 | 8669171550 | 43950 | 43950 | 43950 | 43900 | 606 |
| 295 | 20250116 | 140900 | 8642543400 | 43900 | 43950 | 43950 | 43900 | 143 |
| 296 | 20250116 | 140800 | 8636260050 | 43900 | 43950 | 43950 | 43900 | 532 |
| 297 | 20250116 | 140700 | 8612892350 | 43950 | 43950 | 43950 | 43850 | 334 |
| 298 | 20250116 | 140600 | 8598218150 | 43950 | 43850 | 43950 | 43850 | 284 |
| 299 | 20250116 | 140500 | 8585744500 | 43900 | 43950 | 43950 | 43850 | 292 |
| 300 | 20250116 | 140400 | 8572930750 | 43950 | 43900 | 43950 | 43850 | 626 |
| 301 | 20250116 | 140300 | 8545444800 | 43900 | 43850 | 43900 | 43850 | 131 |
| 302 | 20250116 | 140200 | 8539696050 | 43850 | 43850 | 43900 | 43850 | 330 |
| 303 | 20250116 | 140100 | 8525220100 | 43900 | 43900 | 43900 | 43850 | 368 |
| 304 | 20250116 | 140000 | 8509069350 | 43900 | 43900 | 43900 | 43850 | 449 |
| 305 | 20250116 | 135900 | 8489366000 | 43900 | 43900 | 43900 | 43850 | 335 |
| 306 | 20250116 | 135800 | 8474663250 | 43900 | 43900 | 43900 | 43850 | 299 |
| 307 | 20250116 | 135700 | 8461542600 | 43900 | 43850 | 43900 | 43800 | 506 |
| 308 | 20250116 | 135600 | 8439350500 | 43850 | 43850 | 43850 | 43800 | 243 |
| 309 | 20250116 | 135500 | 8428696700 | 43850 | 43800 | 43900 | 43800 | 324 |
| 310 | 20250116 | 135400 | 8414493700 | 43850 | 43800 | 43900 | 43800 | 429 |
| 311 | 20250116 | 135300 | 8395679800 | 43850 | 43900 | 43900 | 43800 | 419 |
| 312 | 20250116 | 135200 | 8377309100 | 43900 | 43850 | 43900 | 43800 | 381 |
| 313 | 20250116 | 135100 | 8360605200 | 43850 | 43850 | 43850 | 43800 | 266 |
| 314 | 20250116 | 135000 | 8348946000 | 43850 | 43800 | 43850 | 43800 | 557 |
| 315 | 20250116 | 134900 | 8324533250 | 43800 | 43800 | 43850 | 43800 | 279 |
| 316 | 20250116 | 134800 | 8312305500 | 43800 | 43850 | 43850 | 43750 | 185 |
| 317 | 20250116 | 134700 | 8304199750 | 43850 | 43850 | 43900 | 43700 | 947 |
| 318 | 20250116 | 134600 | 8262713200 | 43800 | 43850 | 43850 | 43800 | 272 |
| 319 | 20250116 | 134500 | 8250794300 | 43850 | 43900 | 43900 | 43750 | 225 |
| 320 | 20250116 | 134400 | 8240938100 | 43850 | 43800 | 43850 | 43800 | 403 |
| 321 | 20250116 | 134300 | 8223269800 | 43850 | 43800 | 43850 | 43800 | 107 |
| 322 | 20250116 | 134200 | 8218581700 | 43850 | 43800 | 43850 | 43750 | 168 |
| 323 | 20250116 | 134100 | 8211222750 | 43850 | 43800 | 43850 | 43700 | 574 |
| 324 | 20250116 | 134000 | 8186094400 | 43800 | 43850 | 43850 | 43800 | 659 |
| 325 | 20250116 | 133900 | 8157224750 | 43800 | 43850 | 43850 | 43800 | 130 |
| 326 | 20250116 | 133800 | 8151528500 | 43850 | 43850 | 43850 | 43800 | 95 |
| 327 | 20250116 | 133700 | 8147365650 | 43850 | 43850 | 43850 | 43800 | 461 |
| 328 | 20250116 | 133600 | 8127155750 | 43850 | 43850 | 43850 | 43800 | 83 |
| 329 | 20250116 | 133500 | 8123518900 | 43850 | 43900 | 43900 | 43800 | 272 |
| 330 | 20250116 | 133400 | 8111590450 | 43900 | 43900 | 43900 | 43850 | 126 |
| 331 | 20250116 | 133300 | 8106063200 | 43850 | 43850 | 43850 | 43800 | 168 |
| 332 | 20250116 | 133200 | 8098700200 | 43850 | 43800 | 43850 | 43800 | 248 |
| 333 | 20250116 | 133100 | 8087836100 | 43850 | 43800 | 43900 | 43800 | 67 |
| 334 | 20250116 | 133000 | 8084896950 | 43850 | 43800 | 43850 | 43750 | 520 |
| 335 | 20250116 | 132900 | 8062110050 | 43850 | 43850 | 43850 | 43800 | 163 |
| 336 | 20250116 | 132800 | 8054964850 | 43850 | 43850 | 43900 | 43800 | 141 |
| 337 | 20250116 | 132700 | 8048782000 | 43850 | 43850 | 43900 | 43800 | 266 |
| 338 | 20250116 | 132600 | 8037118350 | 43850 | 43900 | 43900 | 43800 | 65 |
| 339 | 20250116 | 132500 | 8034268500 | 43900 | 43900 | 43900 | 43800 | 246 |
| 340 | 20250116 | 132400 | 8023478800 | 43900 | 43900 | 43900 | 43850 | 453 |
| 341 | 20250116 | 132300 | 8003600000 | 43900 | 43900 | 43900 | 43850 | 111 |
| 342 | 20250116 | 132200 | 7998730500 | 43900 | 43900 | 43900 | 43800 | 290 |
| 343 | 20250116 | 132100 | 7986018800 | 43800 | 43850 | 43900 | 43800 | 445 |
| 344 | 20250116 | 132000 | 7966505150 | 43850 | 43850 | 43850 | 43800 | 961 |
| 345 | 20250116 | 131900 | 7924371300 | 43850 | 43850 | 43850 | 43800 | 163 |
| 346 | 20250116 | 131800 | 7917224000 | 43850 | 43850 | 43850 | 43800 | 131 |
| 347 | 20250116 | 131700 | 7911481600 | 43850 | 43800 | 43850 | 43800 | 343 |
| 348 | 20250116 | 131600 | 7896443850 | 43800 | 43750 | 43850 | 43750 | 524 |
| 349 | 20250116 | 131500 | 7873492550 | 43800 | 43800 | 43800 | 43750 | 86 |
| 350 | 20250116 | 131400 | 7869727250 | 43750 | 43800 | 43850 | 43750 | 380 |
| 351 | 20250116 | 131300 | 7853074050 | 43750 | 43800 | 43850 | 43750 | 181 |
| 352 | 20250116 | 131200 | 7845147250 | 43800 | 43750 | 43850 | 43750 | 103 |
| 353 | 20250116 | 131100 | 7840635650 | 43800 | 43800 | 43850 | 43700 | 3789 |
| 354 | 20250116 | 131000 | 7674694900 | 43800 | 43800 | 43800 | 43750 | 119 |
| 355 | 20250116 | 130900 | 7669486050 | 43800 | 43700 | 43800 | 43700 | 965 |
| 356 | 20250116 | 130800 | 7627261350 | 43750 | 43750 | 43800 | 43700 | 2774 |
| 357 | 20250116 | 130700 | 7505911350 | 43750 | 43800 | 43850 | 43700 | 2151 |
| 358 | 20250116 | 130600 | 7411719850 | 43850 | 43850 | 43850 | 43800 | 70 |
| 359 | 20250116 | 130500 | 7408652850 | 43850 | 43850 | 43850 | 43800 | 256 |
| 360 | 20250116 | 130400 | 7397435300 | 43850 | 43850 | 43900 | 43800 | 309 |
| 361 | 20250116 | 130300 | 7383886950 | 43850 | 43800 | 43900 | 43800 | 294 |
| 362 | 20250116 | 130200 | 7371001000 | 43800 | 43850 | 43900 | 43800 | 208 |
| 363 | 20250116 | 130100 | 7361880050 | 43850 | 43900 | 43900 | 43800 | 420 |
| 364 | 20250116 | 130000 | 7343461400 | 43850 | 43900 | 43900 | 43800 | 528 |
| 365 | 20250116 | 125900 | 7320311150 | 43900 | 43850 | 43900 | 43850 | 294 |
| 366 | 20250116 | 125800 | 7307418250 | 43900 | 43900 | 43900 | 43850 | 118 |
| 367 | 20250116 | 125700 | 7302241800 | 43850 | 43850 | 43900 | 43850 | 485 |
| 368 | 20250116 | 125600 | 7280960400 | 43850 | 43850 | 43900 | 43850 | 124 |
| 369 | 20250116 | 125500 | 7275519100 | 43850 | 43850 | 43900 | 43800 | 180 |
| 370 | 20250116 | 125400 | 7267625950 | 43900 | 43900 | 43900 | 43800 | 523 |
| 371 | 20250116 | 125300 | 7244686850 | 43850 | 43900 | 43900 | 43850 | 51 |
| 372 | 20250116 | 125200 | 7242449200 | 43900 | 43800 | 43900 | 43800 | 331 |
| 373 | 20250116 | 125100 | 7227929900 | 43850 | 43850 | 43900 | 43800 | 1039 |
| 374 | 20250116 | 125000 | 7182372150 | 43850 | 43850 | 43900 | 43800 | 851 |
| 375 | 20250116 | 124900 | 7145057650 | 43850 | 43900 | 43900 | 43800 | 1253 |
| 376 | 20250116 | 124800 | 7090119400 | 43900 | 43900 | 43900 | 43850 | 372 |
| 377 | 20250116 | 124700 | 7073802500 | 43900 | 43900 | 43900 | 43850 | 502 |
| 378 | 20250116 | 124600 | 7051769350 | 43900 | 43950 | 43950 | 43850 | 339 |
| 379 | 20250116 | 124500 | 7036888150 | 43950 | 43950 | 43950 | 43850 | 382 |
| 380 | 20250116 | 124400 | 7020122550 | 43950 | 43950 | 43950 | 43900 | 331 |
| 381 | 20250116 | 124300 | 7005578150 | 43900 | 43900 | 43950 | 43850 | 431 |
| 382 | 20250116 | 124200 | 6986655650 | 43950 | 43950 | 43950 | 43900 | 162 |
| 383 | 20250116 | 124100 | 6979539950 | 43950 | 43900 | 43950 | 43900 | 432 |
| 384 | 20250116 | 124000 | 6960554200 | 43950 | 43900 | 43950 | 43850 | 759 |
| 385 | 20250116 | 123900 | 6927222550 | 43900 | 43900 | 43950 | 43900 | 125 |
| 386 | 20250116 | 123800 | 6921734000 | 43950 | 43900 | 43950 | 43850 | 786 |
| 387 | 20250116 | 123700 | 6887228350 | 43950 | 43900 | 43950 | 43850 | 1304 |
| 388 | 20250116 | 123600 | 6829988050 | 43950 | 43950 | 43950 | 43900 | 139 |
| 389 | 20250116 | 123500 | 6823883100 | 43950 | 43900 | 43950 | 43900 | 222 |
| 390 | 20250116 | 123400 | 6814134300 | 43950 | 43950 | 43950 | 43900 | 406 |
| 391 | 20250116 | 123300 | 6796292200 | 43950 | 43950 | 43950 | 43900 | 87 |
| 392 | 20250116 | 123200 | 6792470700 | 43950 | 43950 | 43950 | 43900 | 259 |
| 393 | 20250116 | 123100 | 6781094550 | 43950 | 43950 | 43950 | 43900 | 290 |
| 394 | 20250116 | 123000 | 6768351300 | 43950 | 43950 | 43950 | 43900 | 161 |
| 395 | 20250116 | 122900 | 6761278850 | 43900 | 43950 | 43950 | 43900 | 67 |
| 396 | 20250116 | 122800 | 6758336000 | 43950 | 43950 | 43950 | 43900 | 441 |
| 397 | 20250116 | 122700 | 6738957500 | 43950 | 43950 | 43950 | 43900 | 468 |
| 398 | 20250116 | 122600 | 6718390750 | 43950 | 43950 | 43950 | 43900 | 176 |
| 399 | 20250116 | 122500 | 6710659100 | 43950 | 43900 | 43950 | 43850 | 190 |
| 400 | 20250116 | 122400 | 6702318600 | 43950 | 44000 | 44000 | 43900 | 560 |
| 401 | 20250116 | 122300 | 6677718400 | 44000 | 43950 | 44050 | 43950 | 56 |
| 402 | 20250116 | 122200 | 6675253300 | 43950 | 43950 | 44050 | 43850 | 2136 |
| 403 | 20250116 | 122100 | 6581464700 | 44050 | 44000 | 44050 | 43900 | 3953 |
| 404 | 20250116 | 122000 | 6407622000 | 44000 | 43950 | 44000 | 43950 | 548 |
| 405 | 20250116 | 121900 | 6383534600 | 44000 | 44000 | 44000 | 43950 | 263 |
| 406 | 20250116 | 121800 | 6371970500 | 43950 | 44000 | 44000 | 43950 | 388 |
| 407 | 20250116 | 121700 | 6354902000 | 43950 | 43950 | 44000 | 43950 | 185 |
| 408 | 20250116 | 121600 | 6346766650 | 44000 | 43950 | 44000 | 43950 | 332 |
| 409 | 20250116 | 121500 | 6332172200 | 43950 | 44000 | 44000 | 43950 | 382 |
| 410 | 20250116 | 121400 | 6315374100 | 43950 | 44000 | 44000 | 43950 | 513 |
| 411 | 20250116 | 121300 | 6292813500 | 43950 | 44000 | 44000 | 43950 | 178 |
| 412 | 20250116 | 121200 | 6284985050 | 44000 | 44000 | 44000 | 43950 | 45 |
| 413 | 20250116 | 121100 | 6283005650 | 44000 | 44000 | 44000 | 43950 | 381 |
| 414 | 20250116 | 121000 | 6266244650 | 44000 | 44000 | 44000 | 43950 | 205 |
| 415 | 20250116 | 120900 | 6257232500 | 44000 | 44000 | 44000 | 43950 | 62 |
| 416 | 20250116 | 120800 | 6254506150 | 44000 | 43950 | 44000 | 43900 | 675 |
| 417 | 20250116 | 120700 | 6224826150 | 43950 | 43900 | 44000 | 43900 | 214 |
| 418 | 20250116 | 120600 | 6215417950 | 43950 | 44000 | 44000 | 43900 | 538 |
| 419 | 20250116 | 120500 | 6191772300 | 43950 | 43950 | 44000 | 43950 | 194 |
| 420 | 20250116 | 120400 | 6183242800 | 43950 | 43950 | 44000 | 43950 | 590 |
| 421 | 20250116 | 120300 | 6157295300 | 44000 | 44000 | 44000 | 43950 | 79 |
| 422 | 20250116 | 120200 | 6153821250 | 44000 | 44000 | 44000 | 43950 | 93 |
| 423 | 20250116 | 120100 | 6149731800 | 44000 | 43950 | 44000 | 43950 | 1061 |
| 424 | 20250116 | 120000 | 6103084050 | 43950 | 43950 | 44000 | 43950 | 1748 |
| 425 | 20250116 | 115900 | 6026175900 | 43950 | 43950 | 44000 | 43900 | 111 |
| 426 | 20250116 | 115800 | 6021299400 | 43950 | 44000 | 44000 | 43900 | 259 |
| 427 | 20250116 | 115700 | 6009905500 | 44000 | 44000 | 44000 | 43900 | 503 |
| 428 | 20250116 | 115600 | 5987797500 | 44000 | 44000 | 44000 | 43900 | 388 |
| 429 | 20250116 | 115500 | 5970744700 | 44000 | 44000 | 44000 | 43950 | 167 |
| 430 | 20250116 | 115400 | 5963402450 | 44000 | 43950 | 44000 | 43950 | 399 |
| 431 | 20250116 | 115300 | 5945865050 | 44000 | 43950 | 44000 | 43950 | 382 |
| 432 | 20250116 | 115200 | 5929069800 | 44000 | 44000 | 44000 | 43950 | 132 |
| 433 | 20250116 | 115100 | 5923263900 | 44000 | 43900 | 44000 | 43900 | 217 |
| 434 | 20250116 | 115000 | 5913727150 | 43900 | 44000 | 44000 | 43900 | 162 |
| 435 | 20250116 | 114900 | 5906607400 | 44000 | 43950 | 44000 | 43900 | 595 |
| 436 | 20250116 | 114800 | 5880450750 | 43900 | 43900 | 43950 | 43900 | 530 |
| 437 | 20250116 | 114700 | 5857158950 | 43950 | 43950 | 43950 | 43900 | 703 |
| 438 | 20250116 | 114600 | 5826263100 | 43950 | 44000 | 44000 | 43900 | 222 |
| 439 | 20250116 | 114500 | 5816503100 | 44000 | 44000 | 44000 | 43950 | 224 |
| 440 | 20250116 | 114400 | 5806656150 | 44000 | 44000 | 44000 | 43900 | 948 |
| 441 | 20250116 | 114300 | 5764985750 | 44000 | 44000 | 44000 | 43950 | 93 |
| 442 | 20250116 | 114200 | 5760896500 | 44000 | 44000 | 44000 | 43950 | 165 |
| 443 | 20250116 | 114100 | 5753639800 | 43950 | 43900 | 44000 | 43900 | 5358 |
| 444 | 20250116 | 114000 | 5518147100 | 43950 | 43950 | 43950 | 43900 | 4039 |
| 445 | 20250116 | 113900 | 5340821800 | 43900 | 43950 | 44000 | 43900 | 6294 |
| 446 | 20250116 | 113800 | 5064100700 | 43950 | 43950 | 43950 | 43900 | 586 |
| 447 | 20250116 | 113700 | 5038358900 | 43950 | 43950 | 43950 | 43900 | 431 |
| 448 | 20250116 | 113600 | 5019437000 | 43900 | 43900 | 43950 | 43900 | 174 |
| 449 | 20250116 | 113500 | 5011795800 | 43900 | 43950 | 43950 | 43900 | 182 |
| 450 | 20250116 | 113400 | 5003801450 | 43950 | 43900 | 43950 | 43900 | 355 |
| 451 | 20250116 | 113300 | 4988201400 | 43900 | 43900 | 43950 | 43900 | 135 |
| 452 | 20250116 | 113200 | 4982272500 | 43950 | 43950 | 44000 | 43900 | 810 |
| 453 | 20250116 | 113100 | 4946676350 | 43950 | 44000 | 44000 | 43950 | 1703 |
| 454 | 20250116 | 113000 | 4871808200 | 44000 | 43950 | 44000 | 43950 | 228 |
| 455 | 20250116 | 112900 | 4861784900 | 44000 | 43950 | 44000 | 43950 | 2488 |
| 456 | 20250116 | 112800 | 4752317400 | 43950 | 44000 | 44000 | 43950 | 974 |
| 457 | 20250116 | 112700 | 4709466900 | 43950 | 44000 | 44000 | 43950 | 1342 |
| 458 | 20250116 | 112600 | 4650426000 | 43950 | 44000 | 44000 | 43950 | 2435 |
| 459 | 20250116 | 112500 | 4543398050 | 43950 | 43850 | 44000 | 43850 | 29953 |
| 460 | 20250116 | 112400 | 3229414200 | 43850 | 43800 | 43850 | 43750 | 2542 |
| 461 | 20250116 | 112300 | 3118062650 | 43800 | 43750 | 43800 | 43750 | 404 |
| 462 | 20250116 | 112200 | 3100371600 | 43750 | 43800 | 43800 | 43750 | 889 |
| 463 | 20250116 | 112100 | 3061472200 | 43800 | 43800 | 43800 | 43750 | 523 |
| 464 | 20250116 | 112000 | 3038576050 | 43800 | 43800 | 43800 | 43750 | 385 |
| 465 | 20250116 | 111900 | 3021726150 | 43800 | 43800 | 43800 | 43750 | 318 |
| 466 | 20250116 | 111800 | 3007799750 | 43800 | 43800 | 43800 | 43700 | 521 |
| 467 | 20250116 | 111700 | 2984997600 | 43800 | 43750 | 43800 | 43700 | 1346 |
| 468 | 20250116 | 111600 | 2926109100 | 43700 | 43750 | 43750 | 43700 | 170 |
| 469 | 20250116 | 111500 | 2918674850 | 43700 | 43650 | 43750 | 43650 | 351 |
| 470 | 20250116 | 111400 | 2903333700 | 43700 | 43750 | 43750 | 43650 | 502 |
| 471 | 20250116 | 111300 | 2881407450 | 43700 | 43750 | 43750 | 43700 | 142 |
| 472 | 20250116 | 111200 | 2875200100 | 43750 | 43700 | 43750 | 43700 | 158 |
| 473 | 20250116 | 111100 | 2868289900 | 43750 | 43700 | 43750 | 43650 | 251 |
| 474 | 20250116 | 111000 | 2857325200 | 43700 | 43700 | 43750 | 43650 | 110 |
| 475 | 20250116 | 110900 | 2852518200 | 43750 | 43700 | 43750 | 43700 | 137 |
| 476 | 20250116 | 110800 | 2846528500 | 43700 | 43650 | 43700 | 43650 | 726 |
| 477 | 20250116 | 110700 | 2814815450 | 43700 | 43650 | 43700 | 43600 | 411 |
| 478 | 20250116 | 110600 | 2796878350 | 43650 | 43650 | 43650 | 43600 | 93 |
| 479 | 20250116 | 110500 | 2792821700 | 43650 | 43600 | 43650 | 43600 | 490 |
| 480 | 20250116 | 110400 | 2771454350 | 43600 | 43550 | 43600 | 43550 | 148 |
| 481 | 20250116 | 110300 | 2765006900 | 43600 | 43600 | 43650 | 43550 | 565 |
| 482 | 20250116 | 110200 | 2740375950 | 43650 | 43650 | 43650 | 43600 | 124 |
| 483 | 20250116 | 110100 | 2734967750 | 43650 | 43550 | 43650 | 43550 | 362 |
| 484 | 20250116 | 110000 | 2719194400 | 43600 | 43500 | 43650 | 43500 | 377 |
| 485 | 20250116 | 105900 | 2702754000 | 43650 | 43550 | 43650 | 43500 | 607 |
| 486 | 20250116 | 105800 | 2676311650 | 43550 | 43550 | 43550 | 43500 | 376 |
| 487 | 20250116 | 105700 | 2659942100 | 43550 | 43500 | 43550 | 43500 | 748 |
| 488 | 20250116 | 105600 | 2627397450 | 43500 | 43500 | 43550 | 43500 | 260 |
| 489 | 20250116 | 105500 | 2616082750 | 43500 | 43450 | 43550 | 43450 | 656 |
| 490 | 20250116 | 105400 | 2587546700 | 43450 | 43500 | 43500 | 43450 | 612 |
| 491 | 20250116 | 105300 | 2560938050 | 43500 | 43500 | 43550 | 43500 | 941 |
| 492 | 20250116 | 105200 | 2519997950 | 43500 | 43500 | 43550 | 43500 | 273 |
| 493 | 20250116 | 105100 | 2508121550 | 43500 | 43500 | 43550 | 43500 | 567 |
| 494 | 20250116 | 105000 | 2483453000 | 43550 | 43500 | 43550 | 43500 | 606 |
| 495 | 20250116 | 104900 | 2457083350 | 43500 | 43500 | 43550 | 43500 | 730 |
| 496 | 20250116 | 104800 | 2425321150 | 43500 | 43550 | 43600 | 43500 | 1373 |
| 497 | 20250116 | 104700 | 2365551500 | 43550 | 43550 | 43600 | 43550 | 346 |
| 498 | 20250116 | 104600 | 2350481400 | 43550 | 43550 | 43600 | 43550 | 281 |
| 499 | 20250116 | 104500 | 2338240400 | 43600 | 43600 | 43600 | 43550 | 677 |
| 500 | 20250116 | 104400 | 2308743600 | 43550 | 43550 | 43600 | 43550 | 126 |
| 501 | 20250116 | 104300 | 2303255200 | 43550 | 43600 | 43600 | 43550 | 434 |
| 502 | 20250116 | 104200 | 2284350400 | 43600 | 43550 | 43600 | 43550 | 110 |
| 503 | 20250116 | 104100 | 2279558450 | 43550 | 43550 | 43600 | 43550 | 221 |
| 504 | 20250116 | 104000 | 2269926600 | 43550 | 43600 | 43600 | 43550 | 209 |
| 505 | 20250116 | 103900 | 2260824050 | 43600 | 43600 | 43600 | 43550 | 271 |
| 506 | 20250116 | 103800 | 2249013300 | 43600 | 43550 | 43600 | 43550 | 67 |
| 507 | 20250116 | 103700 | 2246094850 | 43550 | 43600 | 43650 | 43550 | 661 |
| 508 | 20250116 | 103600 | 2217289500 | 43650 | 43600 | 43650 | 43600 | 71 |
| 509 | 20250116 | 103500 | 2214192850 | 43600 | 43600 | 43650 | 43600 | 190 |
| 510 | 20250116 | 103400 | 2205904500 | 43600 | 43650 | 43650 | 43600 | 49 |
| 511 | 20250116 | 103300 | 2203766900 | 43650 | 43650 | 43650 | 43600 | 83 |
| 512 | 20250116 | 103200 | 2200146450 | 43650 | 43650 | 43650 | 43600 | 159 |
| 513 | 20250116 | 103100 | 2193210500 | 43600 | 43650 | 43650 | 43600 | 145 |
| 514 | 20250116 | 103000 | 2186882250 | 43650 | 43650 | 43650 | 43550 | 464 |
| 515 | 20250116 | 102900 | 2166657250 | 43600 | 43650 | 43700 | 43600 | 511 |
| 516 | 20250116 | 102800 | 2144362900 | 43650 | 43700 | 43700 | 43650 | 77 |
| 517 | 20250116 | 102700 | 2140998450 | 43650 | 43700 | 43700 | 43650 | 154 |
| 518 | 20250116 | 102600 | 2134275200 | 43700 | 43700 | 43700 | 43650 | 87 |
| 519 | 20250116 | 102500 | 2130476700 | 43650 | 43650 | 43700 | 43650 | 299 |
| 520 | 20250116 | 102400 | 2117424300 | 43650 | 43700 | 43700 | 43650 | 254 |
| 521 | 20250116 | 102300 | 2106332250 | 43650 | 43700 | 43700 | 43650 | 25 |
| 522 | 20250116 | 102200 | 2105239850 | 43700 | 43800 | 43800 | 43600 | 2044 |
| 523 | 20250116 | 102100 | 2015949900 | 43800 | 43800 | 43800 | 43750 | 23 |
| 524 | 20250116 | 102000 | 2014942600 | 43800 | 43800 | 43800 | 43750 | 106 |
| 525 | 20250116 | 101900 | 2010301700 | 43800 | 43750 | 43800 | 43700 | 510 |
| 526 | 20250116 | 101800 | 1987994250 | 43750 | 43800 | 43800 | 43700 | 348 |
| 527 | 20250116 | 101700 | 1972767800 | 43800 | 43750 | 43800 | 43750 | 625 |
| 528 | 20250116 | 101600 | 1945422400 | 43750 | 43700 | 43750 | 43700 | 50 |
| 529 | 20250116 | 101500 | 1943236900 | 43700 | 43650 | 43700 | 43650 | 526 |
| 530 | 20250116 | 101400 | 1920251450 | 43700 | 43650 | 43700 | 43650 | 3350 |
| 531 | 20250116 | 101300 | 1773924350 | 43650 | 43650 | 43650 | 43600 | 313 |
| 532 | 20250116 | 101200 | 1760272900 | 43650 | 43650 | 43650 | 43650 | 96 |
| 533 | 20250116 | 101100 | 1756082500 | 43600 | 43550 | 43650 | 43550 | 54 |
| 534 | 20250116 | 101000 | 1753727700 | 43550 | 43650 | 43700 | 43550 | 832 |
| 535 | 20250116 | 100900 | 1717418850 | 43550 | 43600 | 43650 | 43550 | 401 |
| 536 | 20250116 | 100800 | 1699932850 | 43600 | 43600 | 43600 | 43550 | 271 |
| 537 | 20250116 | 100700 | 1688119450 | 43600 | 43600 | 43600 | 43550 | 73 |
| 538 | 20250116 | 100600 | 1684937000 | 43550 | 43650 | 43650 | 43550 | 348 |
| 539 | 20250116 | 100500 | 1669763150 | 43600 | 43650 | 43650 | 43550 | 180 |
| 540 | 20250116 | 100400 | 1661916450 | 43650 | 43550 | 43650 | 43550 | 173 |
| 541 | 20250116 | 100300 | 1654380450 | 43550 | 43600 | 43650 | 43550 | 572 |
| 542 | 20250116 | 100200 | 1629463050 | 43600 | 43650 | 43650 | 43550 | 287 |
| 543 | 20250116 | 100100 | 1616951750 | 43600 | 43650 | 43650 | 43600 | 523 |
| 544 | 20250116 | 100000 | 1594147800 | 43650 | 43600 | 43650 | 43600 | 733 |
| 545 | 20250116 | 095900 | 1562172950 | 43650 | 43600 | 43650 | 43600 | 114 |
| 546 | 20250116 | 095800 | 1557201950 | 43650 | 43650 | 43650 | 43600 | 183 |
| 547 | 20250116 | 095700 | 1549215300 | 43650 | 43650 | 43650 | 43650 | 59 |
| 548 | 20250116 | 095600 | 1546639950 | 43650 | 43650 | 43650 | 43650 | 46 |
| 549 | 20250116 | 095500 | 1544632050 | 43600 | 43700 | 43700 | 43600 | 454 |
| 550 | 20250116 | 095400 | 1524817000 | 43650 | 43650 | 43700 | 43650 | 275 |
| 551 | 20250116 | 095300 | 1512810200 | 43650 | 43650 | 43650 | 43600 | 239 |
| 552 | 20250116 | 095200 | 1502387850 | 43650 | 43600 | 43650 | 43600 | 145 |
| 553 | 20250116 | 095100 | 1496063900 | 43650 | 43650 | 43650 | 43650 | 127 |
| 554 | 20250116 | 095000 | 1490520350 | 43650 | 43650 | 43700 | 43650 | 507 |
| 555 | 20250116 | 094900 | 1468389300 | 43700 | 43650 | 43700 | 43650 | 328 |
| 556 | 20250116 | 094800 | 1454071150 | 43600 | 43600 | 43650 | 43600 | 85 |
| 557 | 20250116 | 094700 | 1450364550 | 43650 | 43650 | 43650 | 43650 | 69 |
| 558 | 20250116 | 094600 | 1447352700 | 43600 | 43650 | 43650 | 43600 | 126 |
| 559 | 20250116 | 094500 | 1441858000 | 43650 | 43650 | 43700 | 43600 | 404 |
| 560 | 20250116 | 094400 | 1424225950 | 43650 | 43650 | 43650 | 43650 | 12 |
| 561 | 20250116 | 094300 | 1423702150 | 43650 | 43650 | 43650 | 43600 | 106 |
| 562 | 20250116 | 094200 | 1419077150 | 43650 | 43550 | 43650 | 43550 | 54 |
| 563 | 20250116 | 094100 | 1416722300 | 43600 | 43650 | 43650 | 43600 | 189 |
| 564 | 20250116 | 094000 | 1408480850 | 43650 | 43650 | 43650 | 43600 | 343 |
| 565 | 20250116 | 093900 | 1393518400 | 43650 | 43650 | 43650 | 43600 | 357 |
| 566 | 20250116 | 093800 | 1377941450 | 43650 | 43650 | 43700 | 43600 | 513 |
| 567 | 20250116 | 093700 | 1355551050 | 43700 | 43650 | 43700 | 43650 | 182 |
| 568 | 20250116 | 093600 | 1347605900 | 43700 | 43700 | 43700 | 43700 | 64 |
| 569 | 20250116 | 093500 | 1344809100 | 43700 | 43700 | 43700 | 43650 | 165 |
| 570 | 20250116 | 093400 | 1337605450 | 43650 | 43700 | 43700 | 43650 | 51 |
| 571 | 20250116 | 093300 | 1335377250 | 43650 | 43650 | 43700 | 43600 | 541 |
| 572 | 20250116 | 093200 | 1311764650 | 43700 | 43700 | 43700 | 43700 | 63 |
| 573 | 20250116 | 093100 | 1309011550 | 43700 | 43650 | 43700 | 43650 | 45 |
| 574 | 20250116 | 093000 | 1307046100 | 43700 | 43700 | 43700 | 43650 | 83 |
| 575 | 20250116 | 092900 | 1303420900 | 43700 | 43650 | 43700 | 43550 | 390 |
| 576 | 20250116 | 092800 | 1286404600 | 43600 | 43700 | 43750 | 43600 | 1287 |
| 577 | 20250116 | 092700 | 1230169100 | 43700 | 43600 | 43700 | 43600 | 645 |
| 578 | 20250116 | 092600 | 1202017200 | 43650 | 43600 | 43650 | 43600 | 56 |
| 579 | 20250116 | 092500 | 1199575100 | 43650 | 43600 | 43650 | 43600 | 506 |
| 580 | 20250116 | 092400 | 1177506400 | 43550 | 43500 | 43550 | 43500 | 688 |
| 581 | 20250116 | 092300 | 1147557950 | 43500 | 43500 | 43550 | 43500 | 341 |
| 582 | 20250116 | 092200 | 1132721800 | 43500 | 43550 | 43550 | 43500 | 656 |
| 583 | 20250116 | 092100 | 1104160850 | 43600 | 43550 | 43600 | 43550 | 146 |
| 584 | 20250116 | 092000 | 1097799100 | 43550 | 43650 | 43650 | 43500 | 1445 |
| 585 | 20250116 | 091900 | 1034808400 | 43650 | 43650 | 43650 | 43600 | 245 |
| 586 | 20250116 | 091800 | 1024120950 | 43650 | 43700 | 43700 | 43600 | 96 |
| 587 | 20250116 | 091700 | 1019930450 | 43650 | 43650 | 43700 | 43600 | 509 |
| 588 | 20250116 | 091600 | 997713850 | 43650 | 43700 | 43700 | 43650 | 111 |
| 589 | 20250116 | 091500 | 992867750 | 43650 | 43650 | 43650 | 43600 | 133 |
| 590 | 20250116 | 091400 | 987065150 | 43650 | 43650 | 43700 | 43650 | 290 |
| 591 | 20250116 | 091300 | 974402550 | 43650 | 43700 | 43750 | 43650 | 160 |
| 592 | 20250116 | 091200 | 967406300 | 43650 | 43750 | 43750 | 43650 | 350 |
| 593 | 20250116 | 091100 | 952126850 | 43650 | 43700 | 43750 | 43650 | 1068 |
| 594 | 20250116 | 091000 | 905506650 | 43650 | 43750 | 43750 | 43650 | 790 |
| 595 | 20250116 | 090900 | 870978800 | 43750 | 43700 | 43750 | 43650 | 472 |
| 596 | 20250116 | 090800 | 850353550 | 43750 | 43750 | 43850 | 43750 | 877 |
| 597 | 20250116 | 090700 | 811984700 | 43750 | 43800 | 43850 | 43750 | 891 |
| 598 | 20250116 | 090600 | 772957300 | 43800 | 43900 | 43900 | 43800 | 348 |
| 599 | 20250116 | 090500 | 757698150 | 43850 | 43750 | 43900 | 43750 | 794 |
| 600 | 20250116 | 090400 | 722866450 | 43850 | 43850 | 43850 | 43750 | 775 |
| 601 | 20250116 | 090300 | 688906450 | 43800 | 43850 | 43850 | 43800 | 673 |
| 602 | 20250116 | 090200 | 659398450 | 43850 | 43900 | 43950 | 43850 | 397 |
| 603 | 20250116 | 090100 | 641973500 | 43900 | 44050 | 44050 | 43850 | 6462 |
| 604 | 20250116 | 090000 | 358061800 | 44050 | 44000 | 44050 | 43900 | 8139 |