33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 192400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 5123 |
| 3 | 20250121 | 192300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20250121 | 192200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20250121 | 192100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20250121 | 192000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20250121 | 191900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20250121 | 191800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20250121 | 191700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20250121 | 191600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20250121 | 191500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20250121 | 191400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20250121 | 191300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20250121 | 191200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20250121 | 191100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20250121 | 191000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20250121 | 190900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20250121 | 190800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20250121 | 190700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20250121 | 190600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20250121 | 190500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20250121 | 190400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20250121 | 190300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20250121 | 190200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20250121 | 190100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20250121 | 190000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20250121 | 185900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20250121 | 185800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20250121 | 185700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20250121 | 185600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20250121 | 185500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20250121 | 185400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 5123 |
| 33 | 20250121 | 185300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20250121 | 185200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20250121 | 185100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20250121 | 185000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20250121 | 184900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20250121 | 184800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20250121 | 184700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20250121 | 184600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20250121 | 184500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20250121 | 184400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20250121 | 184300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20250121 | 184200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20250121 | 184100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20250121 | 184000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20250121 | 183900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20250121 | 183800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20250121 | 183700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20250121 | 183600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20250121 | 183500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20250121 | 183400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20250121 | 183300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20250121 | 183200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20250121 | 183100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20250121 | 183000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20250121 | 182900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20250121 | 182800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20250121 | 182700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20250121 | 182600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20250121 | 182500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20250121 | 182400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 5123 |
| 63 | 20250121 | 182300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20250121 | 182200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20250121 | 182100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20250121 | 182000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20250121 | 181900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20250121 | 181800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20250121 | 181700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20250121 | 181600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20250121 | 181500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20250121 | 181400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20250121 | 181300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20250121 | 181200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20250121 | 181100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20250121 | 181000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20250121 | 180900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20250121 | 180800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20250121 | 180700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20250121 | 180600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20250121 | 180500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20250121 | 180400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20250121 | 180300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20250121 | 180200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20250121 | 180100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20250121 | 180000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20250121 | 175900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20250121 | 175800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20250121 | 175700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20250121 | 175600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20250121 | 175500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20250121 | 175400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 5123 |
| 93 | 20250121 | 175300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20250121 | 175200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20250121 | 175100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20250121 | 175000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20250121 | 174900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20250121 | 174800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20250121 | 174700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20250121 | 174600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20250121 | 174500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20250121 | 174400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20250121 | 174300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20250121 | 174200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20250121 | 174100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20250121 | 174000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20250121 | 173900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20250121 | 173800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20250121 | 173700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20250121 | 173600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20250121 | 173500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20250121 | 173400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20250121 | 173300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20250121 | 173200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20250121 | 173100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20250121 | 173000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20250121 | 172900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20250121 | 172800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20250121 | 172700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20250121 | 172600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20250121 | 172500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20250121 | 172400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 5123 |
| 123 | 20250121 | 172300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20250121 | 172200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20250121 | 172100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20250121 | 172000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20250121 | 171900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20250121 | 171800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20250121 | 171700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20250121 | 171600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20250121 | 171500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20250121 | 171400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20250121 | 171300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20250121 | 171200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20250121 | 171100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20250121 | 171000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20250121 | 170900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20250121 | 170800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20250121 | 170700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20250121 | 170600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20250121 | 170500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20250121 | 170400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20250121 | 170300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20250121 | 170200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20250121 | 170100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20250121 | 170000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20250121 | 165900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20250121 | 165800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20250121 | 165700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20250121 | 165600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20250121 | 165500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20250121 | 165400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 5123 |
| 153 | 20250121 | 165300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20250121 | 165200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20250121 | 165100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20250121 | 165000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20250121 | 164900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20250121 | 164800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20250121 | 164700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20250121 | 164600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20250121 | 164500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20250121 | 164400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20250121 | 164300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20250121 | 164200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20250121 | 164100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20250121 | 164000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20250121 | 163900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20250121 | 163800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20250121 | 163700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20250121 | 163600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20250121 | 163500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20250121 | 163400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20250121 | 163300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20250121 | 163200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20250121 | 163100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20250121 | 163000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20250121 | 162900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20250121 | 162800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20250121 | 162700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20250121 | 162600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20250121 | 162500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20250121 | 162400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 5123 |
| 183 | 20250121 | 162300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20250121 | 162200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20250121 | 162100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20250121 | 162000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20250121 | 161900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20250121 | 161800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20250121 | 161700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20250121 | 161600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20250121 | 161500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20250121 | 161400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20250121 | 161300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20250121 | 161200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20250121 | 161100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20250121 | 161000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20250121 | 160900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20250121 | 160800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20250121 | 160700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20250121 | 160600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20250121 | 160500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20250121 | 160400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20250121 | 160300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20250121 | 160200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20250121 | 160100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20250121 | 160000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20250121 | 155900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20250121 | 155800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20250121 | 155700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20250121 | 155600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20250121 | 155500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20250121 | 155400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 5123 |
| 213 | 20250121 | 155300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20250121 | 155200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20250121 | 155100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20250121 | 155000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20250121 | 154900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20250121 | 154800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20250121 | 154700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20250121 | 154600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20250121 | 154500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20250121 | 154400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20250121 | 154300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20250121 | 154200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20250121 | 154100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20250121 | 154000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20250121 | 153900 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20250121 | 153800 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20250121 | 153700 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20250121 | 153600 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20250121 | 153500 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20250121 | 153400 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20250121 | 153300 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20250121 | 153200 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20250121 | 153100 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20250121 | 153000 | 5149311050 | 22250 | 22250 | 22250 | 22250 | 5123 |
| 237 | 20250121 | 152900 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20250121 | 152800 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20250121 | 152700 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20250121 | 152600 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20250121 | 152500 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20250121 | 152400 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 243 | 20250121 | 152300 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20250121 | 152200 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20250121 | 152100 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20250121 | 152000 | 5035324300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20250121 | 151900 | 5035324300 | 22300 | 22200 | 22300 | 22200 | 315 |
| 248 | 20250121 | 151800 | 5028312650 | 22300 | 22250 | 22300 | 22200 | 331 |
| 249 | 20250121 | 151700 | 5020947950 | 22200 | 22200 | 22300 | 22200 | 560 |
| 250 | 20250121 | 151600 | 5008487850 | 22250 | 22200 | 22250 | 22200 | 243 |
| 251 | 20250121 | 151500 | 5003082750 | 22250 | 22250 | 22250 | 22200 | 500 |
| 252 | 20250121 | 151400 | 4991966900 | 22250 | 22300 | 22350 | 22200 | 824 |
| 253 | 20250121 | 151300 | 4973627200 | 22300 | 22300 | 22350 | 22250 | 512 |
| 254 | 20250121 | 151200 | 4962220700 | 22300 | 22300 | 22300 | 22250 | 658 |
| 255 | 20250121 | 151100 | 4947574600 | 22350 | 22300 | 22350 | 22250 | 399 |
| 256 | 20250121 | 151000 | 4938677250 | 22300 | 22300 | 22300 | 22250 | 359 |
| 257 | 20250121 | 150900 | 4930672000 | 22300 | 22250 | 22300 | 22250 | 823 |
| 258 | 20250121 | 150800 | 4912342250 | 22300 | 22250 | 22300 | 22250 | 213 |
| 259 | 20250121 | 150700 | 4907595200 | 22300 | 22250 | 22300 | 22250 | 239 |
| 260 | 20250121 | 150600 | 4902266250 | 22300 | 22250 | 22300 | 22250 | 150 |
| 261 | 20250121 | 150500 | 4898921950 | 22250 | 22300 | 22300 | 22250 | 160 |
| 262 | 20250121 | 150400 | 4895354300 | 22300 | 22300 | 22300 | 22250 | 171 |
| 263 | 20250121 | 150300 | 4891541200 | 22300 | 22250 | 22300 | 22250 | 73 |
| 264 | 20250121 | 150200 | 4889916850 | 22250 | 22250 | 22250 | 22250 | 71 |
| 265 | 20250121 | 150100 | 4888337100 | 22250 | 22250 | 22250 | 22250 | 73 |
| 266 | 20250121 | 150000 | 4886712850 | 22150 | 22200 | 22250 | 22150 | 412 |
| 267 | 20250121 | 145900 | 4877560950 | 22250 | 22250 | 22250 | 22250 | 1469 |
| 268 | 20250121 | 145800 | 4844875700 | 22250 | 22200 | 22250 | 22200 | 258 |
| 269 | 20250121 | 145700 | 4839147600 | 22200 | 22200 | 22200 | 22200 | 70 |
| 270 | 20250121 | 145600 | 4837593600 | 22150 | 22200 | 22200 | 22150 | 308 |
| 271 | 20250121 | 145500 | 4830764750 | 22150 | 22150 | 22250 | 22150 | 129 |
| 272 | 20250121 | 145400 | 4827897400 | 22250 | 22150 | 22250 | 22150 | 255 |
| 273 | 20250121 | 145300 | 4822238650 | 22200 | 22250 | 22250 | 22150 | 84 |
| 274 | 20250121 | 145200 | 4820374600 | 22150 | 22200 | 22250 | 22150 | 1196 |
| 275 | 20250121 | 145100 | 4793828450 | 22200 | 22150 | 22200 | 22150 | 158 |
| 276 | 20250121 | 145000 | 4790323800 | 22150 | 22150 | 22150 | 22100 | 691 |
| 277 | 20250121 | 144900 | 4775027050 | 22100 | 22100 | 22150 | 22050 | 498 |
| 278 | 20250121 | 144800 | 4764016350 | 22150 | 22150 | 22150 | 22050 | 276 |
| 279 | 20250121 | 144700 | 4757907850 | 22150 | 22100 | 22150 | 22050 | 151 |
| 280 | 20250121 | 144600 | 4754571300 | 22150 | 22150 | 22150 | 22050 | 94 |
| 281 | 20250121 | 144500 | 4752493050 | 22100 | 22050 | 22150 | 22050 | 186 |
| 282 | 20250121 | 144400 | 4748388700 | 22150 | 22000 | 22150 | 22000 | 124 |
| 283 | 20250121 | 144300 | 4745652450 | 22100 | 22100 | 22150 | 22000 | 294 |
| 284 | 20250121 | 144200 | 4739161650 | 22100 | 22100 | 22100 | 22000 | 675 |
| 285 | 20250121 | 144100 | 4724279450 | 22000 | 22100 | 22100 | 22000 | 106 |
| 286 | 20250121 | 144000 | 4721940150 | 22000 | 22000 | 22100 | 22000 | 293 |
| 287 | 20250121 | 143900 | 4715488050 | 22050 | 22000 | 22100 | 22000 | 215 |
| 288 | 20250121 | 143800 | 4710741200 | 22000 | 22000 | 22100 | 22000 | 419 |
| 289 | 20250121 | 143700 | 4701502000 | 22000 | 22000 | 22000 | 22000 | 552 |
| 290 | 20250121 | 143600 | 4689358000 | 22050 | 22000 | 22050 | 21950 | 2200 |
| 291 | 20250121 | 143500 | 4640962550 | 22000 | 22000 | 22100 | 22000 | 263 |
| 292 | 20250121 | 143400 | 4635169150 | 22000 | 22050 | 22100 | 22000 | 211 |
| 293 | 20250121 | 143300 | 4630519300 | 22000 | 22100 | 22100 | 22000 | 212 |
| 294 | 20250121 | 143200 | 4625852000 | 22100 | 22100 | 22100 | 22000 | 154 |
| 295 | 20250121 | 143100 | 4622456250 | 22100 | 22050 | 22100 | 22000 | 1308 |
| 296 | 20250121 | 143000 | 4593611000 | 22100 | 22050 | 22100 | 22050 | 2028 |
| 297 | 20250121 | 142900 | 4548889750 | 22100 | 22050 | 22100 | 22000 | 1126 |
| 298 | 20250121 | 142800 | 4524061050 | 22100 | 22100 | 22100 | 22000 | 1395 |
| 299 | 20250121 | 142700 | 4493303150 | 22000 | 22000 | 22100 | 22000 | 295 |
| 300 | 20250121 | 142600 | 4486803350 | 22050 | 22150 | 22150 | 22000 | 135 |
| 301 | 20250121 | 142500 | 4483832400 | 22100 | 22100 | 22100 | 22000 | 2390 |
| 302 | 20250121 | 142400 | 4431033350 | 22100 | 22000 | 22100 | 22000 | 324 |
| 303 | 20250121 | 142300 | 4423901250 | 22100 | 22000 | 22100 | 22000 | 239 |
| 304 | 20250121 | 142200 | 4418628950 | 22000 | 22150 | 22150 | 22000 | 643 |
| 305 | 20250121 | 142100 | 4404444800 | 22100 | 22100 | 22100 | 22050 | 373 |
| 306 | 20250121 | 142000 | 4396206000 | 22150 | 22150 | 22150 | 22050 | 192 |
| 307 | 20250121 | 141900 | 4391963400 | 22100 | 22150 | 22200 | 22100 | 388 |
| 308 | 20250121 | 141800 | 4383377200 | 22150 | 22100 | 22150 | 22100 | 147 |
| 309 | 20250121 | 141700 | 4380127250 | 22100 | 22100 | 22100 | 22100 | 140 |
| 310 | 20250121 | 141600 | 4377033250 | 22200 | 22200 | 22200 | 22050 | 1951 |
| 311 | 20250121 | 141500 | 4333880950 | 22200 | 22200 | 22300 | 22100 | 2052 |
| 312 | 20250121 | 141400 | 4288452100 | 22300 | 22200 | 22300 | 22150 | 2872 |
| 313 | 20250121 | 141300 | 4224663900 | 22250 | 22250 | 22250 | 22250 | 161 |
| 314 | 20250121 | 141200 | 4221081650 | 22250 | 22200 | 22250 | 22200 | 488 |
| 315 | 20250121 | 141100 | 4210242750 | 22200 | 22250 | 22250 | 22200 | 808 |
| 316 | 20250121 | 141000 | 4192301450 | 22250 | 22200 | 22250 | 22150 | 155 |
| 317 | 20250121 | 140900 | 4188857600 | 22200 | 22200 | 22250 | 22150 | 485 |
| 318 | 20250121 | 140800 | 4178090350 | 22200 | 22250 | 22250 | 22200 | 147 |
| 319 | 20250121 | 140700 | 4174826000 | 22200 | 22200 | 22250 | 22150 | 5872 |
| 320 | 20250121 | 140600 | 4044477600 | 22200 | 22250 | 22250 | 22150 | 544 |
| 321 | 20250121 | 140500 | 4032420050 | 22250 | 22200 | 22250 | 22150 | 253 |
| 322 | 20250121 | 140400 | 4026805700 | 22200 | 22150 | 22200 | 22150 | 346 |
| 323 | 20250121 | 140300 | 4019141050 | 22150 | 22150 | 22200 | 22150 | 345 |
| 324 | 20250121 | 140200 | 4011485200 | 22200 | 22150 | 22200 | 22100 | 440 |
| 325 | 20250121 | 140100 | 4001731950 | 22150 | 22150 | 22200 | 22100 | 174 |
| 326 | 20250121 | 140000 | 3997874350 | 22150 | 22200 | 22200 | 22100 | 130 |
| 327 | 20250121 | 135900 | 3994996550 | 22200 | 22100 | 22200 | 22100 | 1442 |
| 328 | 20250121 | 135800 | 3963098800 | 22200 | 22200 | 22200 | 22100 | 170 |
| 329 | 20250121 | 135700 | 3959328050 | 22200 | 22150 | 22200 | 22100 | 300 |
| 330 | 20250121 | 135600 | 3952675200 | 22200 | 22200 | 22200 | 22100 | 117 |
| 331 | 20250121 | 135500 | 3950083850 | 22200 | 22150 | 22200 | 22100 | 377 |
| 332 | 20250121 | 135400 | 3941733700 | 22150 | 22150 | 22150 | 22100 | 105 |
| 333 | 20250121 | 135300 | 3939409800 | 22150 | 22100 | 22150 | 22050 | 1124 |
| 334 | 20250121 | 135200 | 3914568900 | 22100 | 22100 | 22150 | 22100 | 143 |
| 335 | 20250121 | 135100 | 3911407500 | 22150 | 22100 | 22150 | 22050 | 2147 |
| 336 | 20250121 | 135000 | 3863888200 | 22100 | 22100 | 22100 | 22050 | 160 |
| 337 | 20250121 | 134900 | 3860352250 | 22100 | 22050 | 22100 | 22050 | 132 |
| 338 | 20250121 | 134800 | 3857438600 | 22050 | 22100 | 22100 | 22050 | 58 |
| 339 | 20250121 | 134700 | 3856156850 | 22100 | 22000 | 22100 | 22000 | 149 |
| 340 | 20250121 | 134600 | 3852864050 | 22100 | 22100 | 22100 | 22050 | 843 |
| 341 | 20250121 | 134500 | 3834270300 | 22100 | 22100 | 22100 | 22050 | 218 |
| 342 | 20250121 | 134400 | 3829455450 | 22050 | 22050 | 22050 | 22050 | 98 |
| 343 | 20250121 | 134300 | 3827294550 | 22050 | 22050 | 22100 | 22050 | 374 |
| 344 | 20250121 | 134200 | 3819045350 | 22050 | 22050 | 22050 | 22050 | 38 |
| 345 | 20250121 | 134100 | 3818207450 | 22050 | 22050 | 22050 | 22050 | 202 |
| 346 | 20250121 | 134000 | 3813753350 | 22050 | 22050 | 22050 | 22050 | 165 |
| 347 | 20250121 | 133900 | 3810115100 | 22050 | 22050 | 22050 | 22000 | 100 |
| 348 | 20250121 | 133800 | 3807912850 | 22050 | 22050 | 22050 | 22000 | 592 |
| 349 | 20250121 | 133700 | 3794868750 | 22050 | 22050 | 22050 | 22050 | 97 |
| 350 | 20250121 | 133600 | 3792729900 | 22050 | 22050 | 22050 | 22000 | 2614 |
| 351 | 20250121 | 133500 | 3735116600 | 22000 | 22050 | 22050 | 22000 | 41 |
| 352 | 20250121 | 133400 | 3734212900 | 22050 | 22050 | 22100 | 22050 | 255 |
| 353 | 20250121 | 133300 | 3728587400 | 22100 | 22000 | 22100 | 22000 | 133 |
| 354 | 20250121 | 133200 | 3725651600 | 22000 | 22050 | 22050 | 22000 | 231 |
| 355 | 20250121 | 133100 | 3720563050 | 22000 | 22050 | 22050 | 22000 | 235 |
| 356 | 20250121 | 133000 | 3715385900 | 22050 | 22050 | 22050 | 22050 | 128 |
| 357 | 20250121 | 132900 | 3712563500 | 22050 | 22050 | 22050 | 22000 | 183 |
| 358 | 20250121 | 132800 | 3708532000 | 22050 | 22100 | 22100 | 22050 | 203 |
| 359 | 20250121 | 132700 | 3704052250 | 22050 | 22100 | 22100 | 22050 | 149 |
| 360 | 20250121 | 132600 | 3700764650 | 22050 | 22100 | 22100 | 22050 | 241 |
| 361 | 20250121 | 132500 | 3695447950 | 22050 | 22050 | 22100 | 22000 | 533 |
| 362 | 20250121 | 132400 | 3683689900 | 22000 | 22000 | 22000 | 21950 | 590 |
| 363 | 20250121 | 132300 | 3670728200 | 22000 | 21950 | 22000 | 21950 | 203 |
| 364 | 20250121 | 132200 | 3666264150 | 22000 | 22000 | 22000 | 22000 | 164 |
| 365 | 20250121 | 132100 | 3662656150 | 22000 | 22000 | 22000 | 22000 | 184 |
| 366 | 20250121 | 132000 | 3658608150 | 22000 | 22000 | 22000 | 21950 | 35 |
| 367 | 20250121 | 131900 | 3657838250 | 22000 | 22000 | 22000 | 22000 | 118 |
| 368 | 20250121 | 131800 | 3655242250 | 22000 | 22000 | 22000 | 22000 | 306 |
| 369 | 20250121 | 131700 | 3648510250 | 22000 | 21950 | 22000 | 21950 | 171 |
| 370 | 20250121 | 131600 | 3644751250 | 22000 | 22000 | 22000 | 22000 | 134 |
| 371 | 20250121 | 131500 | 3641803250 | 22000 | 22000 | 22000 | 21950 | 326 |
| 372 | 20250121 | 131400 | 3634646250 | 21950 | 22000 | 22050 | 21950 | 199 |
| 373 | 20250121 | 131300 | 3630267600 | 22000 | 22000 | 22000 | 22000 | 33 |
| 374 | 20250121 | 131200 | 3629541600 | 22000 | 22000 | 22000 | 21950 | 155 |
| 375 | 20250121 | 131100 | 3626133050 | 21950 | 21950 | 22000 | 21950 | 96 |
| 376 | 20250121 | 131000 | 3624024250 | 22000 | 22000 | 22000 | 22000 | 218 |
| 377 | 20250121 | 130900 | 3619228250 | 22000 | 22000 | 22000 | 22000 | 200 |
| 378 | 20250121 | 130800 | 3614828250 | 22000 | 22000 | 22050 | 22000 | 144 |
| 379 | 20250121 | 130700 | 3611659350 | 22000 | 22050 | 22050 | 22000 | 1771 |
| 380 | 20250121 | 130600 | 3572689250 | 22050 | 22050 | 22050 | 22000 | 156 |
| 381 | 20250121 | 130500 | 3569250800 | 22050 | 22050 | 22050 | 22000 | 575 |
| 382 | 20250121 | 130400 | 3556577950 | 21950 | 22050 | 22050 | 21950 | 699 |
| 383 | 20250121 | 130300 | 3541170450 | 22050 | 22050 | 22050 | 22050 | 185 |
| 384 | 20250121 | 130200 | 3537091200 | 22000 | 22000 | 22050 | 22000 | 101 |
| 385 | 20250121 | 130100 | 3534867600 | 22000 | 21950 | 22000 | 21950 | 74 |
| 386 | 20250121 | 130000 | 3533240550 | 21950 | 22000 | 22000 | 21950 | 349 |
| 387 | 20250121 | 125900 | 3525563700 | 22000 | 22000 | 22000 | 22000 | 209 |
| 388 | 20250121 | 125800 | 3520965700 | 22000 | 22000 | 22000 | 22000 | 44 |
| 389 | 20250121 | 125700 | 3519997700 | 22000 | 21950 | 22000 | 21950 | 151 |
| 390 | 20250121 | 125600 | 3516676750 | 21950 | 22000 | 22000 | 21950 | 415 |
| 391 | 20250121 | 125500 | 3507560600 | 22000 | 22000 | 22000 | 21950 | 58 |
| 392 | 20250121 | 125400 | 3506286000 | 22000 | 22000 | 22000 | 22000 | 229 |
| 393 | 20250121 | 125300 | 3501248000 | 22000 | 22000 | 22000 | 22000 | 132 |
| 394 | 20250121 | 125200 | 3498344000 | 22000 | 22050 | 22050 | 22000 | 513 |
| 395 | 20250121 | 125100 | 3487051950 | 22050 | 22000 | 22050 | 22000 | 43 |
| 396 | 20250121 | 125000 | 3486105250 | 22000 | 22000 | 22000 | 21950 | 1151 |
| 397 | 20250121 | 124900 | 3460786300 | 22000 | 22000 | 22000 | 22000 | 113 |
| 398 | 20250121 | 124800 | 3458300300 | 22000 | 22000 | 22000 | 22000 | 124 |
| 399 | 20250121 | 124700 | 3455572300 | 21950 | 22000 | 22000 | 21950 | 140 |
| 400 | 20250121 | 124600 | 3452492900 | 22000 | 22000 | 22000 | 21900 | 191 |
| 401 | 20250121 | 124500 | 3448295650 | 22000 | 22000 | 22000 | 22000 | 159 |
| 402 | 20250121 | 124400 | 3444797650 | 22000 | 22050 | 22050 | 22000 | 54 |
| 403 | 20250121 | 124300 | 3443609450 | 22000 | 22000 | 22050 | 22000 | 129 |
| 404 | 20250121 | 124200 | 3440770500 | 21950 | 22000 | 22050 | 21950 | 205 |
| 405 | 20250121 | 124100 | 3436256450 | 22000 | 22000 | 22000 | 21950 | 140 |
| 406 | 20250121 | 124000 | 3433176500 | 22000 | 22000 | 22000 | 21950 | 262 |
| 407 | 20250121 | 123900 | 3427416100 | 22000 | 22000 | 22000 | 22000 | 672 |
| 408 | 20250121 | 123800 | 3412632100 | 22000 | 22000 | 22000 | 22000 | 612 |
| 409 | 20250121 | 123700 | 3399168100 | 22000 | 22000 | 22000 | 22000 | 134 |
| 410 | 20250121 | 123600 | 3396220100 | 22000 | 22000 | 22000 | 22000 | 77 |
| 411 | 20250121 | 123500 | 3394526100 | 22000 | 22000 | 22000 | 21950 | 343 |
| 412 | 20250121 | 123400 | 3386983550 | 22000 | 22000 | 22000 | 22000 | 162 |
| 413 | 20250121 | 123300 | 3383419550 | 22000 | 22000 | 22000 | 22000 | 123 |
| 414 | 20250121 | 123200 | 3380713550 | 21950 | 22000 | 22000 | 21950 | 196 |
| 415 | 20250121 | 123100 | 3376404050 | 22000 | 22000 | 22000 | 21950 | 176 |
| 416 | 20250121 | 123000 | 3372534800 | 22000 | 22000 | 22000 | 22000 | 649 |
| 417 | 20250121 | 122900 | 3358256800 | 21950 | 22000 | 22000 | 21950 | 144 |
| 418 | 20250121 | 122800 | 3355093200 | 22000 | 22000 | 22000 | 21950 | 591 |
| 419 | 20250121 | 122700 | 3342093250 | 22000 | 22000 | 22000 | 22000 | 132 |
| 420 | 20250121 | 122600 | 3339189250 | 22000 | 22000 | 22000 | 22000 | 135 |
| 421 | 20250121 | 122500 | 3336219250 | 22000 | 22000 | 22000 | 21950 | 177 |
| 422 | 20250121 | 122400 | 3332326200 | 22000 | 22000 | 22000 | 21950 | 678 |
| 423 | 20250121 | 122300 | 3317414900 | 22000 | 22000 | 22000 | 22000 | 209 |
| 424 | 20250121 | 122200 | 3312816900 | 22000 | 22000 | 22000 | 22000 | 77 |
| 425 | 20250121 | 122100 | 3311122900 | 22000 | 22000 | 22000 | 21950 | 147 |
| 426 | 20250121 | 122000 | 3307890200 | 21900 | 22000 | 22000 | 21900 | 602 |
| 427 | 20250121 | 121900 | 3294690950 | 22000 | 22000 | 22000 | 21950 | 260 |
| 428 | 20250121 | 121800 | 3288977000 | 22000 | 21950 | 22000 | 21950 | 192 |
| 429 | 20250121 | 121700 | 3284757850 | 21950 | 21950 | 22000 | 21950 | 233 |
| 430 | 20250121 | 121600 | 3279642600 | 21950 | 21950 | 21950 | 21950 | 112 |
| 431 | 20250121 | 121500 | 3277184200 | 21950 | 21950 | 21950 | 21950 | 153 |
| 432 | 20250121 | 121400 | 3273825850 | 21950 | 22000 | 22000 | 21900 | 150 |
| 433 | 20250121 | 121300 | 3270532550 | 22000 | 21950 | 22000 | 21950 | 225 |
| 434 | 20250121 | 121200 | 3265593600 | 22000 | 21950 | 22000 | 21950 | 219 |
| 435 | 20250121 | 121100 | 3260783600 | 22000 | 21950 | 22000 | 21950 | 666 |
| 436 | 20250121 | 121000 | 3246156100 | 21950 | 21950 | 21950 | 21950 | 117 |
| 437 | 20250121 | 120900 | 3243587950 | 21950 | 21950 | 21950 | 21900 | 331 |
| 438 | 20250121 | 120800 | 3236324050 | 21950 | 21950 | 21950 | 21900 | 341 |
| 439 | 20250121 | 120700 | 3228840300 | 21950 | 21900 | 21950 | 21900 | 200 |
| 440 | 20250121 | 120600 | 3224459900 | 21900 | 21950 | 21950 | 21900 | 235 |
| 441 | 20250121 | 120500 | 3219308050 | 21950 | 21950 | 21950 | 21900 | 175 |
| 442 | 20250121 | 120400 | 3215467950 | 21950 | 21950 | 21950 | 21950 | 107 |
| 443 | 20250121 | 120300 | 3213119300 | 21950 | 21900 | 21950 | 21900 | 171 |
| 444 | 20250121 | 120200 | 3209369200 | 21900 | 21900 | 21950 | 21900 | 111 |
| 445 | 20250121 | 120100 | 3206938250 | 21900 | 21900 | 21900 | 21900 | 164 |
| 446 | 20250121 | 120000 | 3203346650 | 21900 | 21850 | 21950 | 21850 | 69 |
| 447 | 20250121 | 115900 | 3201836700 | 21900 | 21850 | 21900 | 21850 | 145 |
| 448 | 20250121 | 115800 | 3198662450 | 21900 | 21900 | 21950 | 21850 | 183 |
| 449 | 20250121 | 115700 | 3194653550 | 21900 | 21900 | 21950 | 21900 | 135 |
| 450 | 20250121 | 115600 | 3191696200 | 21850 | 21900 | 21900 | 21850 | 176 |
| 451 | 20250121 | 115500 | 3187844500 | 21900 | 21850 | 21950 | 21850 | 128 |
| 452 | 20250121 | 115400 | 3185040700 | 21900 | 21850 | 21950 | 21850 | 98 |
| 453 | 20250121 | 115300 | 3182896050 | 21950 | 21900 | 21950 | 21900 | 54 |
| 454 | 20250121 | 115200 | 3181713050 | 21900 | 21900 | 21900 | 21800 | 183 |
| 455 | 20250121 | 115100 | 3177712200 | 21850 | 21900 | 21950 | 21850 | 152 |
| 456 | 20250121 | 115000 | 3174382900 | 21900 | 21900 | 21950 | 21850 | 174 |
| 457 | 20250121 | 114900 | 3170574900 | 21950 | 21900 | 21950 | 21850 | 253 |
| 458 | 20250121 | 114800 | 3165035300 | 21900 | 21900 | 21950 | 21900 | 140 |
| 459 | 20250121 | 114700 | 3161968650 | 21850 | 21900 | 21900 | 21850 | 568 |
| 460 | 20250121 | 114600 | 3149551600 | 21900 | 21900 | 21900 | 21900 | 194 |
| 461 | 20250121 | 114500 | 3145303000 | 21950 | 21950 | 21950 | 21950 | 44 |
| 462 | 20250121 | 114400 | 3144337200 | 21900 | 21900 | 22000 | 21900 | 190 |
| 463 | 20250121 | 114300 | 3140171750 | 21900 | 21950 | 22000 | 21850 | 596 |
| 464 | 20250121 | 114200 | 3127078600 | 21850 | 21900 | 21950 | 21850 | 166 |
| 465 | 20250121 | 114100 | 3123442400 | 21900 | 21900 | 21950 | 21850 | 744 |
| 466 | 20250121 | 114000 | 3107150050 | 21900 | 21850 | 21950 | 21850 | 67 |
| 467 | 20250121 | 113900 | 3105682650 | 21850 | 21900 | 21900 | 21850 | 155 |
| 468 | 20250121 | 113800 | 3102289600 | 21850 | 21850 | 21850 | 21850 | 30 |
| 469 | 20250121 | 113700 | 3101634100 | 21850 | 21850 | 21850 | 21800 | 142 |
| 470 | 20250121 | 113600 | 3098531650 | 21850 | 21900 | 21900 | 21850 | 126 |
| 471 | 20250121 | 113500 | 3095777900 | 21800 | 21850 | 21850 | 21800 | 118 |
| 472 | 20250121 | 113400 | 3093199900 | 21850 | 21800 | 21900 | 21750 | 278 |
| 473 | 20250121 | 113300 | 3087133100 | 21950 | 21850 | 21950 | 21800 | 1836 |
| 474 | 20250121 | 113200 | 3046876700 | 21850 | 21800 | 21850 | 21800 | 81 |
| 475 | 20250121 | 113100 | 3045109400 | 21800 | 21850 | 21900 | 21800 | 145 |
| 476 | 20250121 | 113000 | 3041946450 | 21800 | 21800 | 21900 | 21700 | 310 |
| 477 | 20250121 | 112900 | 3035186550 | 21800 | 21800 | 21800 | 21800 | 375 |
| 478 | 20250121 | 112800 | 3027011550 | 21800 | 21750 | 21800 | 21700 | 249 |
| 479 | 20250121 | 112700 | 3021590900 | 21750 | 21750 | 21750 | 21650 | 441 |
| 480 | 20250121 | 112600 | 3012017600 | 21750 | 21750 | 21800 | 21750 | 180 |
| 481 | 20250121 | 112500 | 3008094750 | 21800 | 21800 | 21800 | 21750 | 134 |
| 482 | 20250121 | 112400 | 3005173600 | 21800 | 21800 | 21800 | 21750 | 154 |
| 483 | 20250121 | 112300 | 3001816450 | 21800 | 21800 | 21800 | 21750 | 65 |
| 484 | 20250121 | 112200 | 3000399900 | 21800 | 21800 | 21800 | 21700 | 247 |
| 485 | 20250121 | 112100 | 2995024550 | 21800 | 21750 | 21800 | 21650 | 121 |
| 486 | 20250121 | 112000 | 2992396450 | 21750 | 21700 | 21750 | 21650 | 282 |
| 487 | 20250121 | 111900 | 2986278500 | 21700 | 21650 | 21700 | 21650 | 66 |
| 488 | 20250121 | 111800 | 2984846550 | 21700 | 21700 | 21700 | 21650 | 157 |
| 489 | 20250121 | 111700 | 2981439700 | 21700 | 21650 | 21700 | 21600 | 833 |
| 490 | 20250121 | 111600 | 2963409500 | 21650 | 21650 | 21650 | 21600 | 792 |
| 491 | 20250121 | 111500 | 2946277900 | 21700 | 21700 | 21700 | 21650 | 252 |
| 492 | 20250121 | 111400 | 2940819500 | 21600 | 21700 | 21700 | 21600 | 581 |
| 493 | 20250121 | 111300 | 2928222150 | 21700 | 21650 | 21700 | 21650 | 743 |
| 494 | 20250121 | 111200 | 2912118550 | 21700 | 21750 | 21750 | 21700 | 377 |
| 495 | 20250121 | 111100 | 2903931200 | 21750 | 21750 | 21800 | 21700 | 131 |
| 496 | 20250121 | 111000 | 2901077600 | 21750 | 21700 | 21750 | 21700 | 326 |
| 497 | 20250121 | 110900 | 2893994200 | 21700 | 21750 | 21750 | 21700 | 209 |
| 498 | 20250121 | 110800 | 2889456200 | 21800 | 21750 | 21800 | 21700 | 157 |
| 499 | 20250121 | 110700 | 2886041400 | 21700 | 21700 | 21750 | 21700 | 93 |
| 500 | 20250121 | 110600 | 2884019100 | 21700 | 21700 | 21700 | 21650 | 230 |
| 501 | 20250121 | 110500 | 2879031800 | 21700 | 21700 | 21700 | 21700 | 438 |
| 502 | 20250121 | 110400 | 2869527200 | 21650 | 21650 | 21700 | 21600 | 597 |
| 503 | 20250121 | 110300 | 2856597250 | 21600 | 21600 | 21650 | 21600 | 1270 |
| 504 | 20250121 | 110200 | 2829123550 | 21600 | 21750 | 21750 | 21550 | 3343 |
| 505 | 20250121 | 110100 | 2756730300 | 21700 | 21800 | 21800 | 21700 | 886 |
| 506 | 20250121 | 110000 | 2737459800 | 21750 | 21900 | 21900 | 21750 | 646 |
| 507 | 20250121 | 105900 | 2723375550 | 21850 | 21900 | 21900 | 21850 | 215 |
| 508 | 20250121 | 105800 | 2718676650 | 21850 | 21800 | 21950 | 21800 | 643 |
| 509 | 20250121 | 105700 | 2704621000 | 21800 | 21950 | 21950 | 21800 | 140 |
| 510 | 20250121 | 105600 | 2701553750 | 21800 | 21900 | 21900 | 21800 | 293 |
| 511 | 20250121 | 105500 | 2695147750 | 21900 | 21800 | 21900 | 21800 | 297 |
| 512 | 20250121 | 105400 | 2688662150 | 21800 | 21800 | 21850 | 21750 | 403 |
| 513 | 20250121 | 105300 | 2679877650 | 21800 | 21800 | 21800 | 21750 | 95 |
| 514 | 20250121 | 105200 | 2677806950 | 21800 | 21850 | 21850 | 21800 | 120 |
| 515 | 20250121 | 105100 | 2675185700 | 21800 | 21850 | 21850 | 21750 | 157 |
| 516 | 20250121 | 105000 | 2671762300 | 21850 | 21800 | 21850 | 21800 | 266 |
| 517 | 20250121 | 104900 | 2665962800 | 21800 | 21850 | 21850 | 21800 | 32 |
| 518 | 20250121 | 104800 | 2665264100 | 21800 | 21850 | 21850 | 21800 | 75 |
| 519 | 20250121 | 104700 | 2663625650 | 21800 | 21800 | 21850 | 21800 | 159 |
| 520 | 20250121 | 104600 | 2660157600 | 21800 | 21850 | 21850 | 21800 | 234 |
| 521 | 20250121 | 104500 | 2655046700 | 21850 | 21850 | 21850 | 21800 | 120 |
| 522 | 20250121 | 104400 | 2652425600 | 21800 | 21800 | 21800 | 21750 | 488 |
| 523 | 20250121 | 104300 | 2641805250 | 21800 | 21800 | 21850 | 21800 | 222 |
| 524 | 20250121 | 104200 | 2636959750 | 21800 | 21800 | 21800 | 21750 | 1683 |
| 525 | 20250121 | 104100 | 2600272850 | 21850 | 21800 | 21850 | 21800 | 294 |
| 526 | 20250121 | 104000 | 2593859700 | 21800 | 21850 | 21850 | 21800 | 615 |
| 527 | 20250121 | 103900 | 2580449850 | 21800 | 21850 | 21850 | 21800 | 138 |
| 528 | 20250121 | 103800 | 2577436000 | 21850 | 21850 | 21850 | 21800 | 119 |
| 529 | 20250121 | 103700 | 2574835900 | 21900 | 21950 | 21950 | 21800 | 490 |
| 530 | 20250121 | 103600 | 2564128000 | 21900 | 21950 | 21950 | 21900 | 122 |
| 531 | 20250121 | 103500 | 2561450400 | 21850 | 22000 | 22000 | 21850 | 416 |
| 532 | 20250121 | 103400 | 2552318950 | 22000 | 22000 | 22000 | 21950 | 109 |
| 533 | 20250121 | 103300 | 2549924050 | 22000 | 22000 | 22000 | 22000 | 294 |
| 534 | 20250121 | 103200 | 2543456050 | 22000 | 21950 | 22000 | 21900 | 127 |
| 535 | 20250121 | 103100 | 2540670050 | 22000 | 22000 | 22000 | 21950 | 133 |
| 536 | 20250121 | 103000 | 2537745000 | 22000 | 22000 | 22000 | 22000 | 124 |
| 537 | 20250121 | 102900 | 2535017000 | 21950 | 21900 | 22000 | 21900 | 164 |
| 538 | 20250121 | 102800 | 2531413400 | 21900 | 21950 | 21950 | 21900 | 564 |
| 539 | 20250121 | 102700 | 2519046950 | 21950 | 21950 | 21950 | 21900 | 425 |
| 540 | 20250121 | 102600 | 2509730550 | 21950 | 21900 | 22000 | 21900 | 91 |
| 541 | 20250121 | 102500 | 2507734350 | 21950 | 21950 | 22000 | 21850 | 141 |
| 542 | 20250121 | 102400 | 2504639150 | 21950 | 21950 | 22000 | 21950 | 177 |
| 543 | 20250121 | 102300 | 2500752500 | 21950 | 21900 | 21950 | 21900 | 403 |
| 544 | 20250121 | 102200 | 2491913750 | 21850 | 21850 | 21900 | 21850 | 372 |
| 545 | 20250121 | 102100 | 2483781350 | 21900 | 21950 | 21950 | 21900 | 147 |
| 546 | 20250121 | 102000 | 2480561400 | 21900 | 21950 | 21950 | 21850 | 178 |
| 547 | 20250121 | 101900 | 2476661650 | 21900 | 21900 | 21950 | 21900 | 458 |
| 548 | 20250121 | 101800 | 2466630800 | 21900 | 21850 | 21900 | 21850 | 83 |
| 549 | 20250121 | 101700 | 2464815600 | 21850 | 21900 | 21900 | 21850 | 631 |
| 550 | 20250121 | 101600 | 2451023950 | 21850 | 21800 | 21900 | 21800 | 496 |
| 551 | 20250121 | 101500 | 2440188300 | 21800 | 21800 | 21850 | 21800 | 102 |
| 552 | 20250121 | 101400 | 2437962600 | 21850 | 21850 | 21850 | 21800 | 354 |
| 553 | 20250121 | 101300 | 2430235700 | 21850 | 21850 | 21950 | 21850 | 1156 |
| 554 | 20250121 | 101200 | 2404936350 | 21900 | 21850 | 21900 | 21850 | 187 |
| 555 | 20250121 | 101100 | 2400847400 | 21850 | 21850 | 21900 | 21800 | 662 |
| 556 | 20250121 | 101000 | 2386370950 | 21800 | 21750 | 21800 | 21750 | 91 |
| 557 | 20250121 | 100900 | 2384390500 | 21800 | 21750 | 21900 | 21750 | 1338 |
| 558 | 20250121 | 100800 | 2355232050 | 21800 | 21800 | 21900 | 21800 | 624 |
| 559 | 20250121 | 100700 | 2341620450 | 21900 | 21850 | 21900 | 21750 | 759 |
| 560 | 20250121 | 100600 | 2325096200 | 21850 | 21800 | 21950 | 21750 | 1108 |
| 561 | 20250121 | 100500 | 2300921750 | 21800 | 21750 | 21800 | 21650 | 1528 |
| 562 | 20250121 | 100400 | 2267709200 | 21750 | 21700 | 21800 | 21700 | 1207 |
| 563 | 20250121 | 100300 | 2241500300 | 21700 | 21900 | 21900 | 21700 | 2671 |
| 564 | 20250121 | 100200 | 2183218700 | 21850 | 21800 | 21900 | 21750 | 2321 |
| 565 | 20250121 | 100100 | 2132612100 | 21850 | 21850 | 21850 | 21800 | 1400 |
| 566 | 20250121 | 100000 | 2102052700 | 21900 | 22000 | 22000 | 21900 | 1374 |
| 567 | 20250121 | 095900 | 2071955400 | 22000 | 22000 | 22050 | 21950 | 372 |
| 568 | 20250121 | 095800 | 2063776900 | 21950 | 21950 | 22050 | 21950 | 827 |
| 569 | 20250121 | 095700 | 2045605450 | 21950 | 21950 | 22050 | 21900 | 1848 |
| 570 | 20250121 | 095600 | 2005011300 | 21950 | 22000 | 22000 | 21900 | 89 |
| 571 | 20250121 | 095500 | 2003061250 | 21950 | 21950 | 22000 | 21900 | 784 |
| 572 | 20250121 | 095400 | 1985866650 | 22000 | 21950 | 22000 | 21900 | 844 |
| 573 | 20250121 | 095300 | 1967369700 | 22000 | 22050 | 22050 | 21900 | 1073 |
| 574 | 20250121 | 095200 | 1943853600 | 22000 | 22050 | 22150 | 22000 | 477 |
| 575 | 20250121 | 095100 | 1933335450 | 22150 | 22000 | 22150 | 21900 | 3880 |
| 576 | 20250121 | 095000 | 1847968650 | 22100 | 22100 | 22150 | 22100 | 116 |
| 577 | 20250121 | 094900 | 1845404400 | 22100 | 22150 | 22150 | 22000 | 167 |
| 578 | 20250121 | 094800 | 1841717350 | 22100 | 22100 | 22100 | 22000 | 2115 |
| 579 | 20250121 | 094700 | 1795144700 | 22200 | 22100 | 22200 | 22100 | 399 |
| 580 | 20250121 | 094600 | 1786298300 | 22200 | 22100 | 22200 | 22100 | 226 |
| 581 | 20250121 | 094500 | 1781295200 | 22150 | 22100 | 22200 | 22100 | 251 |
| 582 | 20250121 | 094400 | 1775738250 | 22150 | 22100 | 22200 | 22050 | 1554 |
| 583 | 20250121 | 094300 | 1741314050 | 22050 | 22000 | 22100 | 22000 | 2600 |
| 584 | 20250121 | 094200 | 1684092950 | 22050 | 22150 | 22150 | 22000 | 1939 |
| 585 | 20250121 | 094100 | 1641317150 | 22150 | 22150 | 22150 | 22050 | 2823 |
| 586 | 20250121 | 094000 | 1578968450 | 22150 | 22200 | 22300 | 22150 | 1837 |
| 587 | 20250121 | 093900 | 1538191950 | 22200 | 22250 | 22250 | 22200 | 2941 |
| 588 | 20250121 | 093800 | 1472800650 | 22300 | 22300 | 22300 | 22250 | 2664 |
| 589 | 20250121 | 093700 | 1413401050 | 22400 | 22450 | 22450 | 22300 | 2019 |
| 590 | 20250121 | 093600 | 1368268950 | 22450 | 22500 | 22500 | 22350 | 900 |
| 591 | 20250121 | 093500 | 1348100200 | 22500 | 22500 | 22550 | 22400 | 880 |
| 592 | 20250121 | 093400 | 1328313150 | 22500 | 22450 | 22550 | 22450 | 1032 |
| 593 | 20250121 | 093300 | 1305109100 | 22550 | 22450 | 22550 | 22400 | 3954 |
| 594 | 20250121 | 093200 | 1216213450 | 22400 | 22450 | 22450 | 22400 | 262 |
| 595 | 20250121 | 093100 | 1210331650 | 22400 | 22350 | 22400 | 22350 | 1207 |
| 596 | 20250121 | 093000 | 1183316950 | 22350 | 22350 | 22450 | 22350 | 514 |
| 597 | 20250121 | 092900 | 1171828000 | 22350 | 22350 | 22400 | 22300 | 1444 |
| 598 | 20250121 | 092800 | 1139527150 | 22350 | 22350 | 22400 | 22350 | 1151 |
| 599 | 20250121 | 092700 | 1113771700 | 22350 | 22250 | 22400 | 22250 | 1269 |
| 600 | 20250121 | 092600 | 1085373350 | 22250 | 22300 | 22300 | 22250 | 34 |
| 601 | 20250121 | 092500 | 1084615650 | 22300 | 22200 | 22300 | 22200 | 1256 |
| 602 | 20250121 | 092400 | 1056662350 | 22200 | 22150 | 22250 | 22150 | 776 |
| 603 | 20250121 | 092300 | 1039451350 | 22150 | 22100 | 22150 | 22050 | 866 |
| 604 | 20250121 | 092200 | 1020324200 | 22100 | 22100 | 22100 | 22100 | 477 |
| 605 | 20250121 | 092100 | 1009782500 | 22100 | 22100 | 22200 | 22100 | 1522 |
| 606 | 20250121 | 092000 | 976144050 | 22100 | 22150 | 22150 | 22050 | 203 |
| 607 | 20250121 | 091900 | 971652650 | 22150 | 22200 | 22200 | 22100 | 6108 |
| 608 | 20250121 | 091800 | 836287450 | 22200 | 22250 | 22300 | 22200 | 650 |
| 609 | 20250121 | 091700 | 821846900 | 22250 | 22300 | 22300 | 22200 | 3323 |
| 610 | 20250121 | 091600 | 747802600 | 22300 | 22250 | 22350 | 22250 | 3882 |
| 611 | 20250121 | 091500 | 661331100 | 22300 | 22300 | 22350 | 22300 | 760 |
| 612 | 20250121 | 091400 | 644382600 | 22300 | 22400 | 22400 | 22300 | 4102 |
| 613 | 20250121 | 091300 | 552815250 | 22400 | 22450 | 22500 | 22350 | 1198 |
| 614 | 20250121 | 091200 | 525936450 | 22450 | 22450 | 22500 | 22400 | 2507 |
| 615 | 20250121 | 091100 | 469626550 | 22450 | 22450 | 22500 | 22400 | 3294 |
| 616 | 20250121 | 091000 | 395713100 | 22500 | 22400 | 22500 | 22400 | 2706 |
| 617 | 20250121 | 090900 | 334955550 | 22400 | 22300 | 22450 | 22300 | 2269 |
| 618 | 20250121 | 090800 | 284109700 | 22400 | 22300 | 22400 | 22250 | 4082 |
| 619 | 20250121 | 090700 | 192897800 | 22250 | 22200 | 22300 | 22150 | 1207 |
| 620 | 20250121 | 090600 | 166085250 | 22150 | 22150 | 22200 | 22150 | 2134 |
| 621 | 20250121 | 090500 | 118777600 | 22100 | 22100 | 22150 | 22050 | 380 |
| 622 | 20250121 | 090400 | 110362950 | 22050 | 21850 | 22150 | 21850 | 1376 |
| 623 | 20250121 | 090300 | 80047700 | 21850 | 22000 | 22000 | 21850 | 355 |
| 624 | 20250121 | 090200 | 72270350 | 22000 | 21900 | 22000 | 21900 | 833 |
| 625 | 20250121 | 090100 | 53976350 | 21900 | 21950 | 22000 | 21900 | 635 |
| 626 | 20250121 | 090000 | 40067700 | 22100 | 21900 | 22100 | 21850 | 1263 |