30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 1528 |
| 3 | 20250116 | 184300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20250116 | 184200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20250116 | 184100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20250116 | 184000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20250116 | 183900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20250116 | 183800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20250116 | 183700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20250116 | 183600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20250116 | 183500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20250116 | 183400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20250116 | 183300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20250116 | 183200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20250116 | 183100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20250116 | 183000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20250116 | 182900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20250116 | 182800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20250116 | 182700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20250116 | 182600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20250116 | 182500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20250116 | 182400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20250116 | 182300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20250116 | 182200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20250116 | 182100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20250116 | 182000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20250116 | 181900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20250116 | 181800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20250116 | 181700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20250116 | 181600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20250116 | 181500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20250116 | 181400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 1528 |
| 33 | 20250116 | 181300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20250116 | 181200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20250116 | 181100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20250116 | 181000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20250116 | 180900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20250116 | 180800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20250116 | 180700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20250116 | 180600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20250116 | 180500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20250116 | 180400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20250116 | 180300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20250116 | 180200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20250116 | 180100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20250116 | 180000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20250116 | 175900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20250116 | 175800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20250116 | 175700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20250116 | 175600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20250116 | 175500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20250116 | 175400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20250116 | 175300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20250116 | 175200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20250116 | 175100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20250116 | 175000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20250116 | 174900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20250116 | 174800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20250116 | 174700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20250116 | 174600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20250116 | 174500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20250116 | 174400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 1528 |
| 63 | 20250116 | 174300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20250116 | 174200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20250116 | 174100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20250116 | 174000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20250116 | 173900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20250116 | 173800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20250116 | 173700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20250116 | 173600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20250116 | 173500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20250116 | 173400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20250116 | 173300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20250116 | 173200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20250116 | 173100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20250116 | 173000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20250116 | 172900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20250116 | 172800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20250116 | 172700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20250116 | 172600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20250116 | 172500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20250116 | 172400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20250116 | 172300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20250116 | 172200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20250116 | 172100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20250116 | 172000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20250116 | 171900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20250116 | 171800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20250116 | 171700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20250116 | 171600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20250116 | 171500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20250116 | 171400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 1528 |
| 93 | 20250116 | 171300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20250116 | 171200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20250116 | 171100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20250116 | 171000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20250116 | 170900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20250116 | 170800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20250116 | 170700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20250116 | 170600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20250116 | 170500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20250116 | 170400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20250116 | 170300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20250116 | 170200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20250116 | 170100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20250116 | 170000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20250116 | 165900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20250116 | 165800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20250116 | 165700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20250116 | 165600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20250116 | 165500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20250116 | 165400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20250116 | 165300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20250116 | 165200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20250116 | 165100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20250116 | 165000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20250116 | 164900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20250116 | 164800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20250116 | 164700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20250116 | 164600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20250116 | 164500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20250116 | 164400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 1528 |
| 123 | 20250116 | 164300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20250116 | 164200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20250116 | 164100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20250116 | 164000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20250116 | 163900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20250116 | 163800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20250116 | 163700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20250116 | 163600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20250116 | 163500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20250116 | 163400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20250116 | 163300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20250116 | 163200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20250116 | 163100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20250116 | 163000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20250116 | 162900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20250116 | 162800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20250116 | 162700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20250116 | 162600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20250116 | 162500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20250116 | 162400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20250116 | 162300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20250116 | 162200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20250116 | 162100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20250116 | 162000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20250116 | 161900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20250116 | 161800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20250116 | 161700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20250116 | 161600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20250116 | 161500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20250116 | 161400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 1528 |
| 153 | 20250116 | 161300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20250116 | 161200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20250116 | 161100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20250116 | 161000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20250116 | 160900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20250116 | 160800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20250116 | 160700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20250116 | 160600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20250116 | 160500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20250116 | 160400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20250116 | 160300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20250116 | 160200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20250116 | 160100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20250116 | 160000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20250116 | 155900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20250116 | 155800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20250116 | 155700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20250116 | 155600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20250116 | 155500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20250116 | 155400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20250116 | 155300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20250116 | 155200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20250116 | 155100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20250116 | 155000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20250116 | 154900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20250116 | 154800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20250116 | 154700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20250116 | 154600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20250116 | 154500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20250116 | 154400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 1528 |
| 183 | 20250116 | 154300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20250116 | 154200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20250116 | 154100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20250116 | 154000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20250116 | 153900 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20250116 | 153800 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20250116 | 153700 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20250116 | 153600 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20250116 | 153500 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20250116 | 153400 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20250116 | 153300 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20250116 | 153200 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20250116 | 153100 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20250116 | 153000 | 1343877600 | 21000 | 21000 | 21000 | 21000 | 1528 |
| 197 | 20250116 | 152900 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 198 | 20250116 | 152800 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 199 | 20250116 | 152700 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 200 | 20250116 | 152600 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 201 | 20250116 | 152500 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 202 | 20250116 | 152400 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 203 | 20250116 | 152300 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 204 | 20250116 | 152200 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 205 | 20250116 | 152100 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 206 | 20250116 | 152000 | 1311789600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 207 | 20250116 | 151900 | 1311789600 | 21050 | 21050 | 21050 | 21000 | 48 |
| 208 | 20250116 | 151800 | 1310781100 | 21000 | 21050 | 21050 | 21000 | 825 |
| 209 | 20250116 | 151700 | 1293417650 | 21050 | 21050 | 21050 | 21050 | 131 |
| 210 | 20250116 | 151600 | 1290660100 | 21100 | 21100 | 21100 | 21050 | 903 |
| 211 | 20250116 | 151500 | 1271635050 | 21100 | 21000 | 21100 | 21000 | 5884 |
| 212 | 20250116 | 151400 | 1147920150 | 21000 | 21000 | 21000 | 21000 | 80 |
| 213 | 20250116 | 151300 | 1146240150 | 20950 | 20950 | 20950 | 20950 | 30 |
| 214 | 20250116 | 151200 | 1145611650 | 20950 | 21000 | 21000 | 20950 | 30 |
| 215 | 20250116 | 151100 | 1144982900 | 20950 | 20950 | 21000 | 20950 | 2836 |
| 216 | 20250116 | 151000 | 1085536200 | 20900 | 20900 | 20950 | 20900 | 263 |
| 217 | 20250116 | 150900 | 1080028200 | 20900 | 20900 | 20950 | 20900 | 252 |
| 218 | 20250116 | 150800 | 1074749100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 219 | 20250116 | 150700 | 1074749100 | 20950 | 20900 | 20950 | 20900 | 36 |
| 220 | 20250116 | 150600 | 1073996650 | 20900 | 20850 | 20900 | 20850 | 8 |
| 221 | 20250116 | 150500 | 1073829600 | 20900 | 20900 | 20900 | 20850 | 20 |
| 222 | 20250116 | 150400 | 1073411850 | 20900 | 20950 | 20950 | 20900 | 1505 |
| 223 | 20250116 | 150300 | 1041957100 | 20900 | 20900 | 20900 | 20900 | 35 |
| 224 | 20250116 | 150200 | 1041225600 | 20900 | 20900 | 20900 | 20900 | 5 |
| 225 | 20250116 | 150100 | 1041121100 | 20900 | 20900 | 20900 | 20900 | 318 |
| 226 | 20250116 | 150000 | 1034474900 | 20900 | 20950 | 20950 | 20900 | 61 |
| 227 | 20250116 | 145900 | 1033199900 | 20900 | 20900 | 20950 | 20900 | 21 |
| 228 | 20250116 | 145800 | 1032760500 | 20900 | 20900 | 20950 | 20900 | 24 |
| 229 | 20250116 | 145700 | 1032258850 | 20900 | 20900 | 20900 | 20900 | 9 |
| 230 | 20250116 | 145600 | 1032070750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20250116 | 145500 | 1032070750 | 20900 | 20900 | 20900 | 20900 | 22 |
| 232 | 20250116 | 145400 | 1031610950 | 20900 | 20900 | 20900 | 20900 | 30 |
| 233 | 20250116 | 145300 | 1030983950 | 20950 | 20950 | 20950 | 20950 | 4 |
| 234 | 20250116 | 145200 | 1030900150 | 20900 | 20900 | 20900 | 20900 | 15 |
| 235 | 20250116 | 145100 | 1030586650 | 20900 | 20900 | 20900 | 20900 | 1 |
| 236 | 20250116 | 145000 | 1030565750 | 20900 | 20900 | 20900 | 20900 | 30 |
| 237 | 20250116 | 144900 | 1029938750 | 20900 | 20900 | 20900 | 20900 | 10 |
| 238 | 20250116 | 144800 | 1029729750 | 20900 | 20900 | 20900 | 20900 | 70 |
| 239 | 20250116 | 144700 | 1028266750 | 20900 | 20900 | 20900 | 20900 | 1 |
| 240 | 20250116 | 144600 | 1028245850 | 20900 | 20900 | 20900 | 20900 | 173 |
| 241 | 20250116 | 144500 | 1024630150 | 20900 | 20900 | 20900 | 20900 | 8 |
| 242 | 20250116 | 144400 | 1024462950 | 20950 | 20950 | 20950 | 20950 | 2 |
| 243 | 20250116 | 144300 | 1024421050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20250116 | 144200 | 1024421050 | 20900 | 20900 | 20900 | 20900 | 10 |
| 245 | 20250116 | 144100 | 1024212050 | 20900 | 20900 | 20900 | 20900 | 6 |
| 246 | 20250116 | 144000 | 1024086650 | 20900 | 20900 | 20900 | 20900 | 725 |
| 247 | 20250116 | 143900 | 1008934150 | 20850 | 20850 | 20850 | 20850 | 2 |
| 248 | 20250116 | 143800 | 1008892450 | 20850 | 20850 | 20900 | 20850 | 99 |
| 249 | 20250116 | 143700 | 1006827400 | 20850 | 20850 | 20850 | 20850 | 113 |
| 250 | 20250116 | 143600 | 1004471350 | 20850 | 20850 | 20850 | 20850 | 51 |
| 251 | 20250116 | 143500 | 1003408000 | 20850 | 20850 | 20900 | 20850 | 16 |
| 252 | 20250116 | 143400 | 1003074350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 253 | 20250116 | 143300 | 1003074350 | 20850 | 20850 | 20850 | 20850 | 3 |
| 254 | 20250116 | 143200 | 1003011800 | 20850 | 20850 | 20850 | 20850 | 11 |
| 255 | 20250116 | 143100 | 1002782450 | 20850 | 20850 | 20850 | 20850 | 97 |
| 256 | 20250116 | 143000 | 1000760000 | 20850 | 20850 | 20850 | 20850 | 55 |
| 257 | 20250116 | 142900 | 999613250 | 20850 | 20850 | 20850 | 20850 | 33 |
| 258 | 20250116 | 142800 | 998925200 | 20850 | 20850 | 20850 | 20850 | 5 |
| 259 | 20250116 | 142700 | 998820950 | 20850 | 20850 | 20850 | 20850 | 10 |
| 260 | 20250116 | 142600 | 998612450 | 20900 | 20900 | 20900 | 20900 | 213 |
| 261 | 20250116 | 142500 | 994160750 | 20900 | 20900 | 20900 | 20900 | 37 |
| 262 | 20250116 | 142400 | 993387450 | 20900 | 20900 | 20900 | 20900 | 55 |
| 263 | 20250116 | 142300 | 992237950 | 20950 | 20950 | 20950 | 20950 | 100 |
| 264 | 20250116 | 142200 | 990142950 | 20950 | 20900 | 20950 | 20900 | 11 |
| 265 | 20250116 | 142100 | 989913000 | 20900 | 20900 | 20900 | 20900 | 5 |
| 266 | 20250116 | 142000 | 989808500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 267 | 20250116 | 141900 | 989808500 | 20900 | 20900 | 20900 | 20900 | 10 |
| 268 | 20250116 | 141800 | 989599500 | 20900 | 20900 | 20900 | 20900 | 2 |
| 269 | 20250116 | 141700 | 989557700 | 20900 | 20950 | 20950 | 20900 | 9 |
| 270 | 20250116 | 141600 | 989369550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 271 | 20250116 | 141500 | 989369550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 272 | 20250116 | 141400 | 989369550 | 20900 | 20900 | 20900 | 20900 | 5 |
| 273 | 20250116 | 141300 | 989265050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 274 | 20250116 | 141200 | 989265050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 275 | 20250116 | 141100 | 989265050 | 20900 | 20900 | 20900 | 20900 | 348 |
| 276 | 20250116 | 141000 | 981991850 | 20900 | 20950 | 20950 | 20900 | 11 |
| 277 | 20250116 | 140900 | 981761900 | 20900 | 20900 | 20900 | 20900 | 2 |
| 278 | 20250116 | 140800 | 981720100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 279 | 20250116 | 140700 | 981720100 | 20900 | 20900 | 20900 | 20900 | 5 |
| 280 | 20250116 | 140600 | 981615600 | 20900 | 20900 | 20900 | 20900 | 1 |
| 281 | 20250116 | 140500 | 981594700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 282 | 20250116 | 140400 | 981594700 | 20900 | 20900 | 20900 | 20900 | 5 |
| 283 | 20250116 | 140300 | 981490200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 284 | 20250116 | 140200 | 981490200 | 20900 | 20900 | 20900 | 20900 | 99 |
| 285 | 20250116 | 140100 | 979421100 | 20900 | 20900 | 20900 | 20900 | 7 |
| 286 | 20250116 | 140000 | 979274800 | 20900 | 20900 | 20900 | 20900 | 6 |
| 287 | 20250116 | 135900 | 979149400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 288 | 20250116 | 135800 | 979149400 | 20900 | 20900 | 20900 | 20900 | 5 |
| 289 | 20250116 | 135700 | 979044900 | 20900 | 20900 | 20900 | 20900 | 888 |
| 290 | 20250116 | 135600 | 960485700 | 20900 | 20850 | 20900 | 20850 | 87 |
| 291 | 20250116 | 135500 | 958668000 | 20850 | 20850 | 20850 | 20850 | 4 |
| 292 | 20250116 | 135400 | 958584600 | 20850 | 20850 | 20850 | 20850 | 5 |
| 293 | 20250116 | 135300 | 958480350 | 20900 | 20900 | 20900 | 20900 | 189 |
| 294 | 20250116 | 135200 | 954530250 | 20900 | 20900 | 20900 | 20900 | 1 |
| 295 | 20250116 | 135100 | 954509350 | 20850 | 20850 | 20850 | 20850 | 1 |
| 296 | 20250116 | 135000 | 954488500 | 20850 | 20850 | 20850 | 20850 | 2562 |
| 297 | 20250116 | 134900 | 901070800 | 20850 | 20850 | 20900 | 20850 | 19 |
| 298 | 20250116 | 134800 | 900674500 | 20850 | 20850 | 20850 | 20850 | 33 |
| 299 | 20250116 | 134700 | 899986450 | 20850 | 20850 | 20850 | 20850 | 312 |
| 300 | 20250116 | 134600 | 893481250 | 20850 | 20850 | 20850 | 20850 | 34 |
| 301 | 20250116 | 134500 | 892772350 | 20850 | 20850 | 20850 | 20850 | 44 |
| 302 | 20250116 | 134400 | 891854950 | 20850 | 20850 | 20850 | 20850 | 7 |
| 303 | 20250116 | 134300 | 891709000 | 20850 | 20850 | 20850 | 20850 | 22 |
| 304 | 20250116 | 134200 | 891250300 | 20850 | 20850 | 20900 | 20850 | 18 |
| 305 | 20250116 | 134100 | 890874950 | 20850 | 20850 | 20850 | 20850 | 6 |
| 306 | 20250116 | 134000 | 890749850 | 20850 | 20850 | 20900 | 20850 | 27 |
| 307 | 20250116 | 133900 | 890186850 | 20850 | 20850 | 20850 | 20850 | 17 |
| 308 | 20250116 | 133800 | 889832400 | 20850 | 20850 | 20850 | 20850 | 16 |
| 309 | 20250116 | 133700 | 889498800 | 20850 | 20850 | 20850 | 20850 | 8 |
| 310 | 20250116 | 133600 | 889332000 | 20850 | 20850 | 20850 | 20850 | 21 |
| 311 | 20250116 | 133500 | 888894150 | 20850 | 20850 | 20850 | 20850 | 66 |
| 312 | 20250116 | 133400 | 887518050 | 20850 | 20850 | 20850 | 20850 | 8 |
| 313 | 20250116 | 133300 | 887351250 | 20850 | 20850 | 20850 | 20850 | 124 |
| 314 | 20250116 | 133200 | 884765850 | 20850 | 20850 | 20850 | 20850 | 15 |
| 315 | 20250116 | 133100 | 884453100 | 20850 | 20850 | 20850 | 20850 | 7 |
| 316 | 20250116 | 133000 | 884307150 | 20900 | 20850 | 20900 | 20850 | 6 |
| 317 | 20250116 | 132900 | 884182000 | 20850 | 20900 | 20900 | 20850 | 230 |
| 318 | 20250116 | 132800 | 879376500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 319 | 20250116 | 132700 | 879376500 | 20800 | 20800 | 20800 | 20800 | 4 |
| 320 | 20250116 | 132600 | 879293300 | 20800 | 20850 | 20850 | 20800 | 236 |
| 321 | 20250116 | 132500 | 874373500 | 20850 | 20850 | 20850 | 20850 | 235 |
| 322 | 20250116 | 132400 | 869473750 | 20850 | 20850 | 20850 | 20850 | 80 |
| 323 | 20250116 | 132300 | 867805750 | 20850 | 20850 | 20850 | 20850 | 15 |
| 324 | 20250116 | 132200 | 867493000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 325 | 20250116 | 132100 | 867493000 | 20850 | 20900 | 20900 | 20850 | 40 |
| 326 | 20250116 | 132000 | 866658850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 327 | 20250116 | 131900 | 866658850 | 20850 | 20850 | 20850 | 20850 | 56 |
| 328 | 20250116 | 131800 | 865491250 | 20850 | 20850 | 20850 | 20850 | 10 |
| 329 | 20250116 | 131700 | 865282750 | 20850 | 20850 | 20850 | 20850 | 3 |
| 330 | 20250116 | 131600 | 865220200 | 20850 | 20850 | 20900 | 20850 | 8 |
| 331 | 20250116 | 131500 | 865053350 | 20900 | 20900 | 20900 | 20900 | 1 |
| 332 | 20250116 | 131400 | 865032450 | 20850 | 20850 | 20850 | 20850 | 78 |
| 333 | 20250116 | 131300 | 863406150 | 20850 | 20850 | 20850 | 20800 | 7 |
| 334 | 20250116 | 131200 | 863260450 | 20850 | 20850 | 20850 | 20850 | 37 |
| 335 | 20250116 | 131100 | 862489000 | 20850 | 20850 | 20850 | 20850 | 1017 |
| 336 | 20250116 | 131000 | 841284550 | 20850 | 20850 | 20850 | 20850 | 11 |
| 337 | 20250116 | 130900 | 841055200 | 20850 | 20850 | 20900 | 20850 | 26 |
| 338 | 20250116 | 130800 | 840512600 | 20850 | 20850 | 20850 | 20850 | 50 |
| 339 | 20250116 | 130700 | 839470100 | 20850 | 20850 | 20850 | 20850 | 278 |
| 340 | 20250116 | 130600 | 833673800 | 20850 | 20850 | 20850 | 20850 | 5 |
| 341 | 20250116 | 130500 | 833569550 | 20850 | 20900 | 20900 | 20850 | 59 |
| 342 | 20250116 | 130400 | 832339350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 343 | 20250116 | 130300 | 832339350 | 20850 | 20850 | 20850 | 20850 | 10 |
| 344 | 20250116 | 130200 | 832130850 | 20850 | 20850 | 20850 | 20850 | 5 |
| 345 | 20250116 | 130100 | 832026600 | 20850 | 20900 | 20900 | 20850 | 11 |
| 346 | 20250116 | 130000 | 831797200 | 20900 | 20900 | 20950 | 20900 | 3 |
| 347 | 20250116 | 125900 | 831734450 | 20800 | 20850 | 20900 | 20800 | 951 |
| 348 | 20250116 | 125800 | 811913250 | 20850 | 20850 | 20900 | 20850 | 361 |
| 349 | 20250116 | 125700 | 804386350 | 20850 | 20900 | 20900 | 20850 | 1600 |
| 350 | 20250116 | 125600 | 771021350 | 20850 | 20900 | 20900 | 20850 | 190 |
| 351 | 20250116 | 125500 | 767059000 | 20850 | 20850 | 20850 | 20850 | 5 |
| 352 | 20250116 | 125400 | 766954750 | 20850 | 20900 | 20900 | 20850 | 1092 |
| 353 | 20250116 | 125300 | 744135700 | 20900 | 20850 | 20900 | 20850 | 13 |
| 354 | 20250116 | 125200 | 743864150 | 20850 | 20900 | 20900 | 20850 | 17 |
| 355 | 20250116 | 125100 | 743509600 | 20900 | 20850 | 20900 | 20850 | 115 |
| 356 | 20250116 | 125000 | 741111800 | 20850 | 20900 | 20900 | 20850 | 18 |
| 357 | 20250116 | 124900 | 740736000 | 20900 | 20850 | 20900 | 20850 | 15 |
| 358 | 20250116 | 124800 | 740422750 | 20850 | 20850 | 20900 | 20850 | 100 |
| 359 | 20250116 | 124700 | 738335050 | 20850 | 20900 | 20900 | 20850 | 38 |
| 360 | 20250116 | 124600 | 737542700 | 20850 | 20850 | 20850 | 20850 | 8 |
| 361 | 20250116 | 124500 | 737375900 | 20850 | 20850 | 20850 | 20850 | 31 |
| 362 | 20250116 | 124400 | 736729550 | 20850 | 20850 | 20850 | 20850 | 8 |
| 363 | 20250116 | 124300 | 736562750 | 20850 | 20850 | 20850 | 20850 | 41 |
| 364 | 20250116 | 124200 | 735707900 | 20850 | 20850 | 20850 | 20850 | 30 |
| 365 | 20250116 | 124100 | 735082400 | 20850 | 20850 | 20850 | 20850 | 10 |
| 366 | 20250116 | 124000 | 734873900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 367 | 20250116 | 123900 | 734873900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 368 | 20250116 | 123800 | 734873900 | 20850 | 20900 | 20900 | 20850 | 192 |
| 369 | 20250116 | 123700 | 730861850 | 20850 | 20850 | 20850 | 20850 | 1 |
| 370 | 20250116 | 123600 | 730841000 | 20850 | 20850 | 20850 | 20850 | 46 |
| 371 | 20250116 | 123500 | 729881900 | 20850 | 20850 | 20850 | 20850 | 5 |
| 372 | 20250116 | 123400 | 729777650 | 20850 | 20850 | 20850 | 20850 | 10 |
| 373 | 20250116 | 123300 | 729569150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 374 | 20250116 | 123200 | 729569150 | 20850 | 20850 | 20850 | 20850 | 5 |
| 375 | 20250116 | 123100 | 729464900 | 20900 | 20900 | 20900 | 20900 | 455 |
| 376 | 20250116 | 123000 | 719955400 | 20850 | 20850 | 20850 | 20850 | 10 |
| 377 | 20250116 | 122900 | 719746900 | 20850 | 20850 | 20850 | 20850 | 5 |
| 378 | 20250116 | 122800 | 719642650 | 20850 | 20850 | 20850 | 20850 | 41 |
| 379 | 20250116 | 122700 | 718787800 | 20850 | 20850 | 20850 | 20850 | 197 |
| 380 | 20250116 | 122600 | 714680350 | 20850 | 20850 | 20850 | 20850 | 9 |
| 381 | 20250116 | 122500 | 714492700 | 20900 | 20850 | 20900 | 20850 | 208 |
| 382 | 20250116 | 122400 | 710145800 | 20900 | 20900 | 20900 | 20900 | 2 |
| 383 | 20250116 | 122300 | 710104000 | 20900 | 20850 | 20900 | 20850 | 210 |
| 384 | 20250116 | 122200 | 705715500 | 20850 | 20850 | 20850 | 20850 | 23 |
| 385 | 20250116 | 122100 | 705235950 | 20850 | 20850 | 20850 | 20850 | 5 |
| 386 | 20250116 | 122000 | 705131700 | 20850 | 20900 | 20900 | 20850 | 12 |
| 387 | 20250116 | 121900 | 704881400 | 20900 | 20900 | 20900 | 20850 | 13 |
| 388 | 20250116 | 121800 | 704609850 | 20850 | 20850 | 20850 | 20850 | 15 |
| 389 | 20250116 | 121700 | 704297100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 390 | 20250116 | 121600 | 704297100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 391 | 20250116 | 121500 | 704297100 | 20850 | 20900 | 20900 | 20850 | 37 |
| 392 | 20250116 | 121400 | 703525550 | 20850 | 20900 | 20900 | 20850 | 7 |
| 393 | 20250116 | 121300 | 703379500 | 20850 | 20850 | 20850 | 20850 | 9 |
| 394 | 20250116 | 121200 | 703191850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 395 | 20250116 | 121100 | 703191850 | 20850 | 20850 | 20850 | 20850 | 15 |
| 396 | 20250116 | 121000 | 702879100 | 20850 | 20850 | 20850 | 20850 | 50 |
| 397 | 20250116 | 120900 | 701836600 | 20850 | 20850 | 20850 | 20850 | 34 |
| 398 | 20250116 | 120800 | 701127700 | 20900 | 20900 | 20900 | 20850 | 21 |
| 399 | 20250116 | 120700 | 700689050 | 20850 | 20850 | 20850 | 20850 | 27 |
| 400 | 20250116 | 120600 | 700126100 | 20850 | 20850 | 20850 | 20850 | 10 |
| 401 | 20250116 | 120500 | 699917600 | 20850 | 20850 | 20850 | 20850 | 1050 |
| 402 | 20250116 | 120400 | 678025100 | 20900 | 20850 | 20900 | 20850 | 31 |
| 403 | 20250116 | 120300 | 677377850 | 20850 | 20850 | 20850 | 20850 | 25 |
| 404 | 20250116 | 120200 | 676856600 | 20850 | 20850 | 20850 | 20850 | 8 |
| 405 | 20250116 | 120100 | 676689800 | 20900 | 20850 | 20900 | 20850 | 281 |
| 406 | 20250116 | 120000 | 670817150 | 20850 | 20850 | 20850 | 20850 | 8 |
| 407 | 20250116 | 115900 | 670650350 | 20900 | 20850 | 20900 | 20850 | 12 |
| 408 | 20250116 | 115800 | 670399700 | 20850 | 20850 | 20850 | 20850 | 9 |
| 409 | 20250116 | 115700 | 670212050 | 20900 | 20850 | 20900 | 20850 | 15 |
| 410 | 20250116 | 115600 | 669898800 | 20850 | 20850 | 20850 | 20850 | 23 |
| 411 | 20250116 | 115500 | 669419250 | 20850 | 20850 | 20850 | 20850 | 10 |
| 412 | 20250116 | 115400 | 669210750 | 20850 | 20850 | 20900 | 20850 | 43 |
| 413 | 20250116 | 115300 | 668314150 | 20900 | 20850 | 20900 | 20850 | 256 |
| 414 | 20250116 | 115200 | 662976450 | 20900 | 20900 | 20900 | 20900 | 1 |
| 415 | 20250116 | 115100 | 662955550 | 20850 | 20850 | 20850 | 20850 | 5 |
| 416 | 20250116 | 115000 | 662851300 | 20850 | 20850 | 20850 | 20850 | 10 |
| 417 | 20250116 | 114900 | 662642800 | 20850 | 20850 | 20850 | 20850 | 30 |
| 418 | 20250116 | 114800 | 662017300 | 20850 | 20850 | 20850 | 20850 | 8 |
| 419 | 20250116 | 114700 | 661850500 | 20850 | 20850 | 20850 | 20850 | 5 |
| 420 | 20250116 | 114600 | 661746250 | 20850 | 20850 | 20850 | 20850 | 10 |
| 421 | 20250116 | 114500 | 661537750 | 20900 | 20900 | 20900 | 20900 | 13 |
| 422 | 20250116 | 114400 | 661266050 | 20850 | 20850 | 20850 | 20850 | 5 |
| 423 | 20250116 | 114300 | 661161800 | 20850 | 20850 | 20850 | 20850 | 34 |
| 424 | 20250116 | 114200 | 660452900 | 20900 | 20900 | 20900 | 20900 | 67 |
| 425 | 20250116 | 114100 | 659052600 | 20850 | 20850 | 20850 | 20850 | 264 |
| 426 | 20250116 | 114000 | 653548200 | 20850 | 20850 | 20850 | 20850 | 5 |
| 427 | 20250116 | 113900 | 653443950 | 20850 | 20850 | 20850 | 20850 | 13 |
| 428 | 20250116 | 113800 | 653172900 | 20900 | 20900 | 20900 | 20900 | 1 |
| 429 | 20250116 | 113700 | 653152000 | 20850 | 20900 | 20900 | 20850 | 42 |
| 430 | 20250116 | 113600 | 652276050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 431 | 20250116 | 113500 | 652276050 | 20850 | 20850 | 20850 | 20850 | 8 |
| 432 | 20250116 | 113400 | 652109250 | 20850 | 20850 | 20850 | 20850 | 2 |
| 433 | 20250116 | 113300 | 652067550 | 20850 | 20850 | 20850 | 20850 | 5 |
| 434 | 20250116 | 113200 | 651963300 | 20850 | 20900 | 20900 | 20850 | 11 |
| 435 | 20250116 | 113100 | 651733900 | 20850 | 20900 | 20900 | 20850 | 25 |
| 436 | 20250116 | 113000 | 651212600 | 20850 | 20850 | 20850 | 20850 | 14 |
| 437 | 20250116 | 112900 | 650920700 | 20850 | 20900 | 20900 | 20850 | 1319 |
| 438 | 20250116 | 112800 | 623353750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 439 | 20250116 | 112700 | 623353750 | 20900 | 20850 | 20900 | 20850 | 89 |
| 440 | 20250116 | 112600 | 621497600 | 20850 | 20850 | 20850 | 20850 | 23 |
| 441 | 20250116 | 112500 | 621018050 | 20850 | 20850 | 20850 | 20850 | 20 |
| 442 | 20250116 | 112400 | 620601050 | 20900 | 20900 | 20900 | 20900 | 2 |
| 443 | 20250116 | 112300 | 620559250 | 20850 | 20850 | 20850 | 20850 | 5 |
| 444 | 20250116 | 112200 | 620455000 | 20850 | 20850 | 20850 | 20850 | 16 |
| 445 | 20250116 | 112100 | 620121400 | 20850 | 20850 | 20850 | 20850 | 3 |
| 446 | 20250116 | 112000 | 620058850 | 20850 | 20850 | 20850 | 20850 | 14 |
| 447 | 20250116 | 111900 | 619766950 | 20850 | 20850 | 20850 | 20850 | 37 |
| 448 | 20250116 | 111800 | 618995500 | 20850 | 20850 | 20850 | 20850 | 410 |
| 449 | 20250116 | 111700 | 610447000 | 20850 | 20850 | 20850 | 20850 | 152 |
| 450 | 20250116 | 111600 | 607277800 | 20850 | 20900 | 20900 | 20850 | 216 |
| 451 | 20250116 | 111500 | 602774050 | 20850 | 20900 | 20900 | 20850 | 24 |
| 452 | 20250116 | 111400 | 602272550 | 20900 | 20900 | 20900 | 20900 | 1 |
| 453 | 20250116 | 111300 | 602251650 | 20850 | 20850 | 20850 | 20850 | 17 |
| 454 | 20250116 | 111200 | 601897200 | 20900 | 20850 | 20900 | 20850 | 2 |
| 455 | 20250116 | 111100 | 601855450 | 20850 | 20900 | 20900 | 20850 | 1809 |
| 456 | 20250116 | 111000 | 564047800 | 20900 | 20850 | 20900 | 20850 | 57 |
| 457 | 20250116 | 110900 | 562856750 | 20850 | 20850 | 20850 | 20850 | 10 |
| 458 | 20250116 | 110800 | 562648250 | 20850 | 20900 | 20900 | 20850 | 28 |
| 459 | 20250116 | 110700 | 562064400 | 20850 | 20850 | 20850 | 20850 | 5 |
| 460 | 20250116 | 110600 | 561960150 | 20850 | 20850 | 20850 | 20850 | 15 |
| 461 | 20250116 | 110500 | 561647400 | 20850 | 20850 | 20850 | 20850 | 10 |
| 462 | 20250116 | 110400 | 561438900 | 20850 | 20850 | 20850 | 20850 | 44 |
| 463 | 20250116 | 110300 | 560521500 | 20850 | 20850 | 20850 | 20850 | 65 |
| 464 | 20250116 | 110200 | 559166250 | 20850 | 20850 | 20850 | 20850 | 45 |
| 465 | 20250116 | 110100 | 558228000 | 20850 | 20850 | 20900 | 20850 | 27 |
| 466 | 20250116 | 110000 | 557665000 | 20850 | 20850 | 20850 | 20850 | 37 |
| 467 | 20250116 | 105900 | 556893550 | 20850 | 20850 | 20850 | 20850 | 15 |
| 468 | 20250116 | 105800 | 556580800 | 20850 | 20900 | 20900 | 20850 | 52 |
| 469 | 20250116 | 105700 | 555496250 | 20850 | 20850 | 20850 | 20850 | 29 |
| 470 | 20250116 | 105600 | 554891600 | 20850 | 20850 | 20850 | 20850 | 5 |
| 471 | 20250116 | 105500 | 554787350 | 20850 | 20850 | 20850 | 20850 | 1 |
| 472 | 20250116 | 105400 | 554766500 | 20850 | 20850 | 20850 | 20850 | 37 |
| 473 | 20250116 | 105300 | 553995050 | 20900 | 20900 | 20900 | 20900 | 1 |
| 474 | 20250116 | 105200 | 553974150 | 20850 | 20850 | 20850 | 20850 | 393 |
| 475 | 20250116 | 105100 | 545780100 | 20850 | 20900 | 20900 | 20850 | 2 |
| 476 | 20250116 | 105000 | 545738350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 477 | 20250116 | 104900 | 545738350 | 20850 | 20850 | 20850 | 20850 | 256 |
| 478 | 20250116 | 104800 | 540400750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 479 | 20250116 | 104700 | 540400750 | 20850 | 20850 | 20850 | 20850 | 25 |
| 480 | 20250116 | 104600 | 539879500 | 20900 | 20850 | 20900 | 20850 | 46 |
| 481 | 20250116 | 104500 | 538920250 | 20850 | 20850 | 20850 | 20850 | 3 |
| 482 | 20250116 | 104400 | 538857700 | 20850 | 20850 | 20850 | 20850 | 2 |
| 483 | 20250116 | 104300 | 538816000 | 20850 | 20850 | 20850 | 20850 | 62 |
| 484 | 20250116 | 104200 | 537523300 | 20850 | 20850 | 20850 | 20850 | 72 |
| 485 | 20250116 | 104100 | 536022100 | 20850 | 20850 | 20850 | 20850 | 4 |
| 486 | 20250116 | 104000 | 535938700 | 20850 | 20850 | 20850 | 20850 | 631 |
| 487 | 20250116 | 103900 | 522782350 | 20850 | 20850 | 20850 | 20850 | 9 |
| 488 | 20250116 | 103800 | 522594700 | 20850 | 20850 | 20850 | 20850 | 872 |
| 489 | 20250116 | 103700 | 504413500 | 20800 | 20800 | 20850 | 20800 | 48 |
| 490 | 20250116 | 103600 | 503414600 | 20850 | 20850 | 20850 | 20850 | 66 |
| 491 | 20250116 | 103500 | 502038500 | 20800 | 20850 | 20850 | 20800 | 8 |
| 492 | 20250116 | 103400 | 501872000 | 20800 | 20850 | 20850 | 20800 | 2061 |
| 493 | 20250116 | 103300 | 458931550 | 20850 | 20900 | 20900 | 20850 | 5 |
| 494 | 20250116 | 103200 | 458827100 | 20900 | 20850 | 20900 | 20850 | 51 |
| 495 | 20250116 | 103100 | 457763650 | 20900 | 20900 | 20900 | 20900 | 5 |
| 496 | 20250116 | 103000 | 457659150 | 20900 | 20850 | 20900 | 20850 | 51 |
| 497 | 20250116 | 102900 | 456595750 | 20850 | 20850 | 20850 | 20850 | 6 |
| 498 | 20250116 | 102800 | 456470650 | 20900 | 20900 | 20900 | 20900 | 5 |
| 499 | 20250116 | 102700 | 456366150 | 20850 | 20900 | 20900 | 20850 | 29 |
| 500 | 20250116 | 102600 | 455761450 | 20900 | 20900 | 20900 | 20900 | 5 |
| 501 | 20250116 | 102500 | 455656950 | 20850 | 20850 | 20850 | 20850 | 6 |
| 502 | 20250116 | 102400 | 455531850 | 20900 | 20900 | 20900 | 20900 | 1 |
| 503 | 20250116 | 102300 | 455510950 | 20850 | 20850 | 20850 | 20850 | 1 |
| 504 | 20250116 | 102200 | 455490100 | 20900 | 20850 | 20900 | 20850 | 10 |
| 505 | 20250116 | 102100 | 455281400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 506 | 20250116 | 102000 | 455281400 | 20900 | 20900 | 20900 | 20900 | 21 |
| 507 | 20250116 | 101900 | 454842500 | 20850 | 20850 | 20850 | 20850 | 33 |
| 508 | 20250116 | 101800 | 454154450 | 20900 | 20900 | 20900 | 20900 | 21 |
| 509 | 20250116 | 101700 | 453715550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 510 | 20250116 | 101600 | 453715550 | 20900 | 20900 | 20950 | 20900 | 495 |
| 511 | 20250116 | 101500 | 443359250 | 20900 | 20850 | 20900 | 20850 | 9 |
| 512 | 20250116 | 101400 | 443171550 | 20850 | 20850 | 20850 | 20850 | 10 |
| 513 | 20250116 | 101300 | 442963050 | 20850 | 20850 | 20900 | 20850 | 20 |
| 514 | 20250116 | 101200 | 442545700 | 20850 | 20850 | 20900 | 20850 | 12 |
| 515 | 20250116 | 101100 | 442295450 | 20900 | 20850 | 20900 | 20850 | 52 |
| 516 | 20250116 | 101000 | 441209000 | 20850 | 20850 | 20900 | 20850 | 15 |
| 517 | 20250116 | 100900 | 440896200 | 20900 | 20850 | 20900 | 20850 | 26 |
| 518 | 20250116 | 100800 | 440353300 | 20850 | 20900 | 20900 | 20850 | 52 |
| 519 | 20250116 | 100700 | 439268200 | 20850 | 20850 | 20900 | 20850 | 13 |
| 520 | 20250116 | 100600 | 438997050 | 20850 | 20850 | 20900 | 20850 | 41 |
| 521 | 20250116 | 100500 | 438141850 | 20850 | 20900 | 20900 | 20850 | 40 |
| 522 | 20250116 | 100400 | 437306200 | 20900 | 20850 | 20900 | 20850 | 20 |
| 523 | 20250116 | 100300 | 436888700 | 20850 | 20900 | 20900 | 20850 | 729 |
| 524 | 20250116 | 100200 | 421652800 | 20900 | 20900 | 20900 | 20900 | 50 |
| 525 | 20250116 | 100100 | 420607800 | 20900 | 20900 | 20950 | 20900 | 112 |
| 526 | 20250116 | 100000 | 418266950 | 20900 | 20900 | 20950 | 20900 | 110 |
| 527 | 20250116 | 095900 | 415965550 | 20900 | 20950 | 20950 | 20900 | 12 |
| 528 | 20250116 | 095800 | 415714550 | 20950 | 20900 | 20950 | 20900 | 2050 |
| 529 | 20250116 | 095700 | 372767550 | 20900 | 20900 | 20950 | 20900 | 64 |
| 530 | 20250116 | 095600 | 371427450 | 20900 | 20950 | 20950 | 20900 | 14 |
| 531 | 20250116 | 095500 | 371134500 | 20900 | 20950 | 20950 | 20900 | 110 |
| 532 | 20250116 | 095400 | 368835450 | 20900 | 20900 | 20950 | 20900 | 523 |
| 533 | 20250116 | 095300 | 357879350 | 20900 | 20900 | 20900 | 20900 | 105 |
| 534 | 20250116 | 095200 | 355684850 | 20900 | 20950 | 20950 | 20900 | 13 |
| 535 | 20250116 | 095100 | 355413100 | 20900 | 20900 | 20900 | 20900 | 14 |
| 536 | 20250116 | 095000 | 355120500 | 20900 | 20900 | 20900 | 20900 | 7 |
| 537 | 20250116 | 094900 | 354974200 | 20900 | 20900 | 20900 | 20900 | 210 |
| 538 | 20250116 | 094800 | 350585200 | 20900 | 20950 | 20950 | 20900 | 113 |
| 539 | 20250116 | 094700 | 348218350 | 20950 | 21000 | 21000 | 20900 | 365 |
| 540 | 20250116 | 094600 | 340571750 | 20950 | 20950 | 20950 | 20900 | 291 |
| 541 | 20250116 | 094500 | 334475950 | 20900 | 20900 | 20950 | 20900 | 14 |
| 542 | 20250116 | 094400 | 334183300 | 20900 | 20900 | 20900 | 20900 | 7 |
| 543 | 20250116 | 094300 | 334037000 | 20900 | 20900 | 20950 | 20900 | 163 |
| 544 | 20250116 | 094200 | 330625200 | 20900 | 20900 | 20950 | 20900 | 90 |
| 545 | 20250116 | 094100 | 328744150 | 20950 | 20900 | 20950 | 20900 | 49 |
| 546 | 20250116 | 094000 | 327719950 | 20900 | 20900 | 20900 | 20850 | 12 |
| 547 | 20250116 | 093900 | 327469300 | 20900 | 20800 | 20900 | 20800 | 771 |
| 548 | 20250116 | 093800 | 311357750 | 20850 | 20850 | 20850 | 20800 | 975 |
| 549 | 20250116 | 093700 | 291032000 | 20850 | 20850 | 20900 | 20850 | 879 |
| 550 | 20250116 | 093600 | 272704750 | 20850 | 20850 | 20900 | 20850 | 42 |
| 551 | 20250116 | 093500 | 271828850 | 20850 | 20900 | 20900 | 20850 | 97 |
| 552 | 20250116 | 093400 | 269806150 | 20900 | 20900 | 20900 | 20850 | 283 |
| 553 | 20250116 | 093300 | 263892100 | 20850 | 20850 | 20900 | 20850 | 72 |
| 554 | 20250116 | 093200 | 262390600 | 20900 | 20900 | 20900 | 20850 | 28 |
| 555 | 20250116 | 093100 | 261805750 | 20850 | 20900 | 20900 | 20850 | 247 |
| 556 | 20250116 | 093000 | 256655200 | 20850 | 20850 | 20950 | 20850 | 67 |
| 557 | 20250116 | 092900 | 255257250 | 20850 | 20900 | 20900 | 20850 | 689 |
| 558 | 20250116 | 092800 | 240887350 | 20900 | 20900 | 20950 | 20900 | 20 |
| 559 | 20250116 | 092700 | 240469050 | 20850 | 20850 | 20950 | 20850 | 48 |
| 560 | 20250116 | 092600 | 239464400 | 20850 | 20900 | 20950 | 20850 | 27 |
| 561 | 20250116 | 092500 | 238900050 | 20900 | 20850 | 20900 | 20850 | 59 |
| 562 | 20250116 | 092400 | 237667400 | 20850 | 20850 | 20900 | 20850 | 14 |
| 563 | 20250116 | 092300 | 237375350 | 20850 | 20900 | 20900 | 20850 | 56 |
| 564 | 20250116 | 092200 | 236205600 | 20850 | 20900 | 20900 | 20850 | 93 |
| 565 | 20250116 | 092100 | 234262300 | 20900 | 20900 | 20900 | 20900 | 28 |
| 566 | 20250116 | 092000 | 233677100 | 20850 | 20950 | 20950 | 20850 | 868 |
| 567 | 20250116 | 091900 | 215562750 | 20900 | 20850 | 20900 | 20850 | 248 |
| 568 | 20250116 | 091800 | 210380600 | 20900 | 20900 | 20900 | 20850 | 598 |
| 569 | 20250116 | 091700 | 197882800 | 20900 | 20900 | 20900 | 20900 | 10 |
| 570 | 20250116 | 091600 | 197673800 | 20900 | 21000 | 21000 | 20900 | 1378 |
| 571 | 20250116 | 091500 | 168861550 | 21000 | 21000 | 21000 | 20900 | 1009 |
| 572 | 20250116 | 091400 | 147723700 | 20950 | 20950 | 20950 | 20950 | 4 |
| 573 | 20250116 | 091300 | 147639900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 574 | 20250116 | 091200 | 147639900 | 21000 | 20950 | 21000 | 20950 | 26 |
| 575 | 20250116 | 091100 | 147093950 | 21000 | 21000 | 21000 | 20950 | 16 |
| 576 | 20250116 | 091000 | 146758050 | 20950 | 21000 | 21000 | 20950 | 256 |
| 577 | 20250116 | 090900 | 141382100 | 20950 | 20950 | 21000 | 20950 | 507 |
| 578 | 20250116 | 090800 | 130749300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 579 | 20250116 | 090700 | 130749300 | 20950 | 20950 | 20950 | 20950 | 1 |
| 580 | 20250116 | 090600 | 130728350 | 20950 | 21050 | 21050 | 20950 | 210 |
| 581 | 20250116 | 090500 | 126318500 | 21000 | 21000 | 21000 | 21000 | 38 |
| 582 | 20250116 | 090400 | 125520500 | 20950 | 21050 | 21050 | 20950 | 517 |
| 583 | 20250116 | 090300 | 114663050 | 21050 | 21000 | 21050 | 20950 | 86 |
| 584 | 20250116 | 090200 | 112857050 | 21050 | 21050 | 21050 | 21050 | 286 |
| 585 | 20250116 | 090100 | 106836750 | 21000 | 21000 | 21000 | 21000 | 2929 |
| 586 | 20250116 | 090000 | 45327750 | 21050 | 21000 | 21050 | 21000 | 2157 |