33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 14581 |
| 3 | 20250116 | 191900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20250116 | 191800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20250116 | 191700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20250116 | 191600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20250116 | 191500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20250116 | 191400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20250116 | 191300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20250116 | 191200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20250116 | 191100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20250116 | 191000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20250116 | 190900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20250116 | 190800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20250116 | 190700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20250116 | 190600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20250116 | 190500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20250116 | 190400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20250116 | 190300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20250116 | 190200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20250116 | 190100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20250116 | 190000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20250116 | 185900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20250116 | 185800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20250116 | 185700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20250116 | 185600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20250116 | 185500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20250116 | 185400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20250116 | 185300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20250116 | 185200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20250116 | 185100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20250116 | 185000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 14581 |
| 33 | 20250116 | 184900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20250116 | 184800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20250116 | 184700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20250116 | 184600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20250116 | 184500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20250116 | 184400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20250116 | 184300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20250116 | 184200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20250116 | 184100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20250116 | 184000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20250116 | 183900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20250116 | 183800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20250116 | 183700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20250116 | 183600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20250116 | 183500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20250116 | 183400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20250116 | 183300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20250116 | 183200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20250116 | 183100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20250116 | 183000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20250116 | 182900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20250116 | 182800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20250116 | 182700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20250116 | 182600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20250116 | 182500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20250116 | 182400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20250116 | 182300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20250116 | 182200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20250116 | 182100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20250116 | 182000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 14581 |
| 63 | 20250116 | 181900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20250116 | 181800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20250116 | 181700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20250116 | 181600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20250116 | 181500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20250116 | 181400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20250116 | 181300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20250116 | 181200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20250116 | 181100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20250116 | 181000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20250116 | 180900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20250116 | 180800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20250116 | 180700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20250116 | 180600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20250116 | 180500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20250116 | 180400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20250116 | 180300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20250116 | 180200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20250116 | 180100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20250116 | 180000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20250116 | 175900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20250116 | 175800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20250116 | 175700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20250116 | 175600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20250116 | 175500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20250116 | 175400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20250116 | 175300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20250116 | 175200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20250116 | 175100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20250116 | 175000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 14581 |
| 93 | 20250116 | 174900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20250116 | 174800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20250116 | 174700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20250116 | 174600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20250116 | 174500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20250116 | 174400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20250116 | 174300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20250116 | 174200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20250116 | 174100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20250116 | 174000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20250116 | 173900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20250116 | 173800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20250116 | 173700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20250116 | 173600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20250116 | 173500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20250116 | 173400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20250116 | 173300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20250116 | 173200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20250116 | 173100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20250116 | 173000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20250116 | 172900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20250116 | 172800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20250116 | 172700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20250116 | 172600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20250116 | 172500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20250116 | 172400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20250116 | 172300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20250116 | 172200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20250116 | 172100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20250116 | 172000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 14581 |
| 123 | 20250116 | 171900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20250116 | 171800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20250116 | 171700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20250116 | 171600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20250116 | 171500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20250116 | 171400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20250116 | 171300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20250116 | 171200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20250116 | 171100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20250116 | 171000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20250116 | 170900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20250116 | 170800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20250116 | 170700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20250116 | 170600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20250116 | 170500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20250116 | 170400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20250116 | 170300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20250116 | 170200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20250116 | 170100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20250116 | 170000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20250116 | 165900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20250116 | 165800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20250116 | 165700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20250116 | 165600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20250116 | 165500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20250116 | 165400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20250116 | 165300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20250116 | 165200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20250116 | 165100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20250116 | 165000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 14581 |
| 153 | 20250116 | 164900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20250116 | 164800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20250116 | 164700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20250116 | 164600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20250116 | 164500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20250116 | 164400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20250116 | 164300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20250116 | 164200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20250116 | 164100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20250116 | 164000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20250116 | 163900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20250116 | 163800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20250116 | 163700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20250116 | 163600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20250116 | 163500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20250116 | 163400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20250116 | 163300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20250116 | 163200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20250116 | 163100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20250116 | 163000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20250116 | 162900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20250116 | 162800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20250116 | 162700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20250116 | 162600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20250116 | 162500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20250116 | 162400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20250116 | 162300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20250116 | 162200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20250116 | 162100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20250116 | 162000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 14581 |
| 183 | 20250116 | 161900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20250116 | 161800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20250116 | 161700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20250116 | 161600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20250116 | 161500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20250116 | 161400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20250116 | 161300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20250116 | 161200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20250116 | 161100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20250116 | 161000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20250116 | 160900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20250116 | 160800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20250116 | 160700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20250116 | 160600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20250116 | 160500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20250116 | 160400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20250116 | 160300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20250116 | 160200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20250116 | 160100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20250116 | 160000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20250116 | 155900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20250116 | 155800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20250116 | 155700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20250116 | 155600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20250116 | 155500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20250116 | 155400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20250116 | 155300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20250116 | 155200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20250116 | 155100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20250116 | 155000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 14581 |
| 213 | 20250116 | 154900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20250116 | 154800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20250116 | 154700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20250116 | 154600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20250116 | 154500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 218 | 20250116 | 154400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 219 | 20250116 | 154300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 220 | 20250116 | 154200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 221 | 20250116 | 154100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 222 | 20250116 | 154000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 223 | 20250116 | 153900 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 224 | 20250116 | 153800 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 225 | 20250116 | 153700 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 226 | 20250116 | 153600 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 227 | 20250116 | 153500 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 228 | 20250116 | 153400 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 229 | 20250116 | 153300 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 230 | 20250116 | 153200 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 231 | 20250116 | 153100 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 0 |
| 232 | 20250116 | 153000 | 4431652930 | 15500 | 15500 | 15500 | 15500 | 14581 |
| 233 | 20250116 | 152900 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 234 | 20250116 | 152800 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 235 | 20250116 | 152700 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 236 | 20250116 | 152600 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 237 | 20250116 | 152500 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 238 | 20250116 | 152400 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 239 | 20250116 | 152300 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 240 | 20250116 | 152200 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 241 | 20250116 | 152100 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 242 | 20250116 | 152000 | 4205647430 | 15570 | 15570 | 15570 | 15570 | 0 |
| 243 | 20250116 | 151900 | 4205647430 | 15570 | 15580 | 15580 | 15540 | 2667 |
| 244 | 20250116 | 151800 | 4164163560 | 15570 | 15600 | 15640 | 15560 | 1067 |
| 245 | 20250116 | 151700 | 4147536660 | 15590 | 15570 | 15640 | 15570 | 1075 |
| 246 | 20250116 | 151600 | 4130765800 | 15580 | 15600 | 15610 | 15580 | 1999 |
| 247 | 20250116 | 151500 | 4099609160 | 15610 | 15610 | 15610 | 15590 | 1062 |
| 248 | 20250116 | 151400 | 4083040610 | 15590 | 15590 | 15610 | 15590 | 557 |
| 249 | 20250116 | 151300 | 4074349950 | 15590 | 15580 | 15600 | 15580 | 391 |
| 250 | 20250116 | 151200 | 4068256930 | 15580 | 15590 | 15610 | 15580 | 536 |
| 251 | 20250116 | 151100 | 4059903420 | 15580 | 15590 | 15610 | 15580 | 171 |
| 252 | 20250116 | 151000 | 4057238650 | 15580 | 15610 | 15620 | 15580 | 1190 |
| 253 | 20250116 | 150900 | 4038684280 | 15610 | 15620 | 15620 | 15610 | 691 |
| 254 | 20250116 | 150800 | 4027894110 | 15610 | 15640 | 15640 | 15610 | 437 |
| 255 | 20250116 | 150700 | 4021071340 | 15640 | 15620 | 15660 | 15620 | 790 |
| 256 | 20250116 | 150600 | 4008722800 | 15620 | 15600 | 15620 | 15600 | 522 |
| 257 | 20250116 | 150500 | 4000569270 | 15600 | 15610 | 15610 | 15560 | 2827 |
| 258 | 20250116 | 150400 | 3956510150 | 15610 | 15610 | 15640 | 15610 | 336 |
| 259 | 20250116 | 150300 | 3951260020 | 15610 | 15640 | 15640 | 15610 | 645 |
| 260 | 20250116 | 150200 | 3941187720 | 15640 | 15650 | 15650 | 15640 | 385 |
| 261 | 20250116 | 150100 | 3935164200 | 15660 | 15660 | 15660 | 15660 | 0 |
| 262 | 20250116 | 150000 | 3935164200 | 15660 | 15660 | 15660 | 15610 | 4 |
| 263 | 20250116 | 145900 | 3935101610 | 15650 | 15610 | 15660 | 15610 | 23 |
| 264 | 20250116 | 145800 | 3934742220 | 15620 | 15630 | 15690 | 15600 | 39 |
| 265 | 20250116 | 145700 | 3934132940 | 15640 | 15640 | 15640 | 15550 | 5623 |
| 266 | 20250116 | 145600 | 3846413150 | 15640 | 15730 | 15730 | 15640 | 740 |
| 267 | 20250116 | 145500 | 3834827830 | 15660 | 15670 | 15670 | 15660 | 124 |
| 268 | 20250116 | 145400 | 3832885330 | 15670 | 15730 | 15740 | 15660 | 519 |
| 269 | 20250116 | 145300 | 3824727990 | 15730 | 15630 | 15730 | 15630 | 2637 |
| 270 | 20250116 | 145200 | 3783351290 | 15670 | 15660 | 15670 | 15630 | 1914 |
| 271 | 20250116 | 145100 | 3753396030 | 15640 | 15660 | 15660 | 15640 | 37 |
| 272 | 20250116 | 145000 | 3752816750 | 15660 | 15670 | 15670 | 15630 | 841 |
| 273 | 20250116 | 144900 | 3739663590 | 15680 | 15660 | 15680 | 15660 | 393 |
| 274 | 20250116 | 144800 | 3733506640 | 15660 | 15660 | 15670 | 15660 | 805 |
| 275 | 20250116 | 144700 | 3720899000 | 15670 | 15670 | 15670 | 15670 | 404 |
| 276 | 20250116 | 144600 | 3714568320 | 15670 | 15660 | 15670 | 15660 | 58 |
| 277 | 20250116 | 144500 | 3713659940 | 15650 | 15670 | 15670 | 15650 | 248 |
| 278 | 20250116 | 144400 | 3709778170 | 15670 | 15660 | 15670 | 15660 | 135 |
| 279 | 20250116 | 144300 | 3707664030 | 15660 | 15650 | 15660 | 15650 | 89 |
| 280 | 20250116 | 144200 | 3706271160 | 15650 | 15650 | 15650 | 15650 | 10 |
| 281 | 20250116 | 144100 | 3706114660 | 15670 | 15670 | 15670 | 15670 | 30 |
| 282 | 20250116 | 144000 | 3705644560 | 15670 | 15660 | 15670 | 15660 | 181 |
| 283 | 20250116 | 143900 | 3702809600 | 15660 | 15650 | 15660 | 15650 | 18 |
| 284 | 20250116 | 143800 | 3702527790 | 15670 | 15640 | 15670 | 15640 | 1751 |
| 285 | 20250116 | 143700 | 3675119900 | 15590 | 15610 | 15640 | 15590 | 701 |
| 286 | 20250116 | 143600 | 3664181130 | 15640 | 15620 | 15640 | 15590 | 2843 |
| 287 | 20250116 | 143500 | 3619830140 | 15640 | 15600 | 15640 | 15600 | 579 |
| 288 | 20250116 | 143400 | 3610797700 | 15600 | 15620 | 15620 | 15600 | 1524 |
| 289 | 20250116 | 143300 | 3587007160 | 15650 | 15620 | 15650 | 15620 | 390 |
| 290 | 20250116 | 143200 | 3580915240 | 15650 | 15630 | 15650 | 15630 | 117 |
| 291 | 20250116 | 143100 | 3579086510 | 15630 | 15630 | 15630 | 15630 | 944 |
| 292 | 20250116 | 143000 | 3564331790 | 15680 | 15630 | 15680 | 15630 | 17 |
| 293 | 20250116 | 142900 | 3564066030 | 15620 | 15620 | 15620 | 15620 | 349 |
| 294 | 20250116 | 142800 | 3558614650 | 15640 | 15650 | 15650 | 15630 | 286 |
| 295 | 20250116 | 142700 | 3554143200 | 15650 | 15660 | 15660 | 15650 | 290 |
| 296 | 20250116 | 142600 | 3549603780 | 15660 | 15680 | 15680 | 15660 | 60 |
| 297 | 20250116 | 142500 | 3548663140 | 15700 | 15670 | 15700 | 15650 | 342 |
| 298 | 20250116 | 142400 | 3543301540 | 15660 | 15670 | 15670 | 15650 | 54 |
| 299 | 20250116 | 142300 | 3542456390 | 15640 | 15670 | 15670 | 15640 | 232 |
| 300 | 20250116 | 142200 | 3538826890 | 15670 | 15650 | 15670 | 15650 | 578 |
| 301 | 20250116 | 142100 | 3529781170 | 15680 | 15680 | 15680 | 15680 | 2 |
| 302 | 20250116 | 142000 | 3529749810 | 15650 | 15680 | 15680 | 15650 | 119 |
| 303 | 20250116 | 141900 | 3527887160 | 15690 | 15670 | 15690 | 15670 | 251 |
| 304 | 20250116 | 141800 | 3523952840 | 15670 | 15640 | 15670 | 15610 | 256 |
| 305 | 20250116 | 141700 | 3519953660 | 15620 | 15620 | 15620 | 15620 | 0 |
| 306 | 20250116 | 141600 | 3519953660 | 15620 | 15600 | 15670 | 15600 | 97 |
| 307 | 20250116 | 141500 | 3518440160 | 15610 | 15620 | 15630 | 15590 | 1608 |
| 308 | 20250116 | 141400 | 3493346120 | 15630 | 15630 | 15630 | 15620 | 439 |
| 309 | 20250116 | 141300 | 3486488910 | 15630 | 15630 | 15630 | 15630 | 283 |
| 310 | 20250116 | 141200 | 3482065620 | 15640 | 15620 | 15640 | 15620 | 3 |
| 311 | 20250116 | 141100 | 3482018740 | 15620 | 15620 | 15630 | 15620 | 134 |
| 312 | 20250116 | 141000 | 3479925460 | 15620 | 15640 | 15700 | 15620 | 2007 |
| 313 | 20250116 | 140900 | 3448551300 | 15640 | 15650 | 15650 | 15640 | 227 |
| 314 | 20250116 | 140800 | 3445000640 | 15650 | 15650 | 15660 | 15650 | 46 |
| 315 | 20250116 | 140700 | 3444280730 | 15660 | 15660 | 15660 | 15660 | 9 |
| 316 | 20250116 | 140600 | 3444139790 | 15700 | 15660 | 15700 | 15650 | 153 |
| 317 | 20250116 | 140500 | 3441744840 | 15650 | 15650 | 15700 | 15650 | 84 |
| 318 | 20250116 | 140400 | 3440429540 | 15700 | 15650 | 15700 | 15640 | 395 |
| 319 | 20250116 | 140300 | 3434249410 | 15650 | 15670 | 15670 | 15650 | 120 |
| 320 | 20250116 | 140200 | 3432371380 | 15650 | 15690 | 15690 | 15650 | 351 |
| 321 | 20250116 | 140100 | 3426877810 | 15660 | 15660 | 15700 | 15660 | 35 |
| 322 | 20250116 | 140000 | 3426329670 | 15660 | 15680 | 15680 | 15660 | 18 |
| 323 | 20250116 | 135900 | 3426047740 | 15720 | 15720 | 15720 | 15660 | 800 |
| 324 | 20250116 | 135800 | 3413519620 | 15660 | 15660 | 15710 | 15660 | 627 |
| 325 | 20250116 | 135700 | 3403675690 | 15660 | 15690 | 15710 | 15660 | 104 |
| 326 | 20250116 | 135600 | 3402046750 | 15710 | 15670 | 15710 | 15670 | 27 |
| 327 | 20250116 | 135500 | 3401623100 | 15690 | 15670 | 15690 | 15670 | 8 |
| 328 | 20250116 | 135400 | 3401497700 | 15720 | 15720 | 15720 | 15720 | 2 |
| 329 | 20250116 | 135300 | 3401466260 | 15660 | 15660 | 15660 | 15660 | 263 |
| 330 | 20250116 | 135200 | 3397347680 | 15650 | 15700 | 15730 | 15650 | 675 |
| 331 | 20250116 | 135100 | 3386764410 | 15670 | 15670 | 15670 | 15670 | 0 |
| 332 | 20250116 | 135000 | 3386764410 | 15670 | 15660 | 15670 | 15650 | 1170 |
| 333 | 20250116 | 134900 | 3368435010 | 15650 | 15690 | 15690 | 15630 | 2622 |
| 334 | 20250116 | 134800 | 3327369170 | 15690 | 15700 | 15700 | 15690 | 77 |
| 335 | 20250116 | 134700 | 3326160940 | 15720 | 15710 | 15720 | 15710 | 151 |
| 336 | 20250116 | 134600 | 3323787930 | 15720 | 15700 | 15720 | 15700 | 5 |
| 337 | 20250116 | 134500 | 3323709410 | 15700 | 15680 | 15700 | 15680 | 189 |
| 338 | 20250116 | 134400 | 3320745130 | 15680 | 15690 | 15690 | 15680 | 661 |
| 339 | 20250116 | 134300 | 3310380030 | 15690 | 15690 | 15690 | 15690 | 315 |
| 340 | 20250116 | 134200 | 3305437680 | 15700 | 15710 | 15710 | 15690 | 175 |
| 341 | 20250116 | 134100 | 3302690320 | 15700 | 15730 | 15730 | 15700 | 789 |
| 342 | 20250116 | 134000 | 3290293300 | 15760 | 15740 | 15760 | 15740 | 99 |
| 343 | 20250116 | 133900 | 3288734440 | 15740 | 15740 | 15740 | 15730 | 315 |
| 344 | 20250116 | 133800 | 3283777270 | 15730 | 15730 | 15730 | 15730 | 0 |
| 345 | 20250116 | 133700 | 3283777270 | 15730 | 15720 | 15730 | 15700 | 628 |
| 346 | 20250116 | 133600 | 3273911210 | 15730 | 15710 | 15730 | 15710 | 126 |
| 347 | 20250116 | 133500 | 3271931570 | 15730 | 15720 | 15730 | 15720 | 2 |
| 348 | 20250116 | 133400 | 3271900120 | 15700 | 15710 | 15710 | 15700 | 313 |
| 349 | 20250116 | 133300 | 3266986010 | 15710 | 15680 | 15710 | 15680 | 302 |
| 350 | 20250116 | 133200 | 3262244360 | 15670 | 15700 | 15700 | 15670 | 2736 |
| 351 | 20250116 | 133100 | 3219357030 | 15700 | 15730 | 15730 | 15680 | 1324 |
| 352 | 20250116 | 133000 | 3198573260 | 15710 | 15730 | 15730 | 15700 | 325 |
| 353 | 20250116 | 132900 | 3193465720 | 15740 | 15680 | 15740 | 15670 | 1958 |
| 354 | 20250116 | 132800 | 3162749900 | 15670 | 15730 | 15740 | 15670 | 3305 |
| 355 | 20250116 | 132700 | 3110890340 | 15730 | 15730 | 15740 | 15720 | 237 |
| 356 | 20250116 | 132600 | 3107163900 | 15710 | 15710 | 15760 | 15700 | 3046 |
| 357 | 20250116 | 132500 | 3059330290 | 15760 | 15830 | 15860 | 15710 | 5741 |
| 358 | 20250116 | 132400 | 2968709660 | 15830 | 15850 | 15850 | 15830 | 250 |
| 359 | 20250116 | 132300 | 2964751450 | 15860 | 15860 | 15860 | 15860 | 1 |
| 360 | 20250116 | 132200 | 2964735590 | 15860 | 15860 | 15870 | 15860 | 305 |
| 361 | 20250116 | 132100 | 2959898280 | 15860 | 15840 | 15860 | 15840 | 66 |
| 362 | 20250116 | 132000 | 2958852820 | 15840 | 15840 | 15840 | 15840 | 123 |
| 363 | 20250116 | 131900 | 2956904500 | 15840 | 15840 | 15840 | 15840 | 14 |
| 364 | 20250116 | 131800 | 2956682740 | 15840 | 15850 | 15850 | 15830 | 330 |
| 365 | 20250116 | 131700 | 2951458400 | 15840 | 15840 | 15850 | 15840 | 369 |
| 366 | 20250116 | 131600 | 2945613420 | 15850 | 15870 | 15870 | 15850 | 240 |
| 367 | 20250116 | 131500 | 2941808410 | 15880 | 15880 | 15880 | 15880 | 1 |
| 368 | 20250116 | 131400 | 2941792530 | 15860 | 15870 | 15870 | 15860 | 129 |
| 369 | 20250116 | 131300 | 2939745440 | 15880 | 15880 | 15880 | 15880 | 1 |
| 370 | 20250116 | 131200 | 2939729560 | 15880 | 15880 | 15880 | 15880 | 93 |
| 371 | 20250116 | 131100 | 2938252720 | 15890 | 15890 | 15890 | 15890 | 73 |
| 372 | 20250116 | 131000 | 2937092750 | 15920 | 15920 | 15920 | 15920 | 0 |
| 373 | 20250116 | 130900 | 2937092750 | 15920 | 15920 | 15920 | 15920 | 1 |
| 374 | 20250116 | 130800 | 2937076830 | 15900 | 15920 | 15920 | 15900 | 3 |
| 375 | 20250116 | 130700 | 2937029090 | 15840 | 15850 | 15930 | 15840 | 127 |
| 376 | 20250116 | 130600 | 2935016180 | 15930 | 15880 | 15930 | 15880 | 1032 |
| 377 | 20250116 | 130500 | 2918596710 | 15880 | 15860 | 15880 | 15830 | 850 |
| 378 | 20250116 | 130400 | 2905137310 | 15880 | 15900 | 15900 | 15880 | 31 |
| 379 | 20250116 | 130300 | 2904645010 | 15890 | 15880 | 15890 | 15880 | 21 |
| 380 | 20250116 | 130200 | 2904311520 | 15880 | 15840 | 15880 | 15840 | 80 |
| 381 | 20250116 | 130100 | 2903044020 | 15900 | 15840 | 15900 | 15830 | 70 |
| 382 | 20250116 | 130000 | 2901935470 | 15830 | 15840 | 15840 | 15830 | 219 |
| 383 | 20250116 | 125900 | 2898468630 | 15840 | 15850 | 15850 | 15840 | 1132 |
| 384 | 20250116 | 125800 | 2880537620 | 15850 | 15850 | 15860 | 15850 | 224 |
| 385 | 20250116 | 125700 | 2876986940 | 15850 | 15850 | 15850 | 15840 | 508 |
| 386 | 20250116 | 125600 | 2868939760 | 15850 | 15850 | 15850 | 15850 | 630 |
| 387 | 20250116 | 125500 | 2858954260 | 15850 | 15860 | 15860 | 15840 | 739 |
| 388 | 20250116 | 125400 | 2847239980 | 15850 | 15860 | 15870 | 15850 | 2051 |
| 389 | 20250116 | 125300 | 2814723640 | 15870 | 15880 | 15880 | 15860 | 481 |
| 390 | 20250116 | 125200 | 2807092880 | 15860 | 15850 | 15860 | 15850 | 484 |
| 391 | 20250116 | 125100 | 2799416790 | 15850 | 15910 | 15910 | 15850 | 2034 |
| 392 | 20250116 | 125000 | 2767123270 | 15900 | 15900 | 15900 | 15900 | 0 |
| 393 | 20250116 | 124900 | 2767123270 | 15900 | 15920 | 15920 | 15900 | 361 |
| 394 | 20250116 | 124800 | 2761379930 | 15930 | 15910 | 15940 | 15910 | 10 |
| 395 | 20250116 | 124700 | 2761220700 | 15910 | 15950 | 15950 | 15910 | 365 |
| 396 | 20250116 | 124600 | 2755411240 | 15950 | 15920 | 15950 | 15920 | 9 |
| 397 | 20250116 | 124500 | 2755267930 | 15950 | 15950 | 15950 | 15950 | 0 |
| 398 | 20250116 | 124400 | 2755267930 | 15950 | 15950 | 15950 | 15950 | 0 |
| 399 | 20250116 | 124300 | 2755267930 | 15950 | 15920 | 15950 | 15910 | 93 |
| 400 | 20250116 | 124200 | 2753788050 | 15920 | 15940 | 15940 | 15920 | 280 |
| 401 | 20250116 | 124100 | 2749328740 | 15950 | 15950 | 15950 | 15950 | 1 |
| 402 | 20250116 | 124000 | 2749312790 | 15950 | 15940 | 15950 | 15940 | 420 |
| 403 | 20250116 | 123900 | 2742617980 | 15950 | 15950 | 15950 | 15950 | 11 |
| 404 | 20250116 | 123800 | 2742442530 | 15950 | 15950 | 15950 | 15950 | 114 |
| 405 | 20250116 | 123700 | 2740624230 | 15960 | 15960 | 15960 | 15960 | 101 |
| 406 | 20250116 | 123600 | 2739012270 | 15970 | 15970 | 15970 | 15970 | 30 |
| 407 | 20250116 | 123500 | 2738533170 | 15960 | 15960 | 15960 | 15960 | 237 |
| 408 | 20250116 | 123400 | 2734750650 | 15950 | 15950 | 15960 | 15950 | 47 |
| 409 | 20250116 | 123300 | 2734000990 | 15950 | 15950 | 15950 | 15950 | 83 |
| 410 | 20250116 | 123200 | 2732677140 | 15950 | 15950 | 15950 | 15950 | 0 |
| 411 | 20250116 | 123100 | 2732677140 | 15950 | 15950 | 15950 | 15950 | 31 |
| 412 | 20250116 | 123000 | 2732182690 | 15950 | 15950 | 15950 | 15950 | 0 |
| 413 | 20250116 | 122900 | 2732182690 | 15950 | 15950 | 15950 | 15950 | 98 |
| 414 | 20250116 | 122800 | 2730619590 | 15950 | 15950 | 15950 | 15950 | 0 |
| 415 | 20250116 | 122700 | 2730619590 | 15950 | 15950 | 15950 | 15950 | 1 |
| 416 | 20250116 | 122600 | 2730603640 | 15930 | 15930 | 15930 | 15930 | 1 |
| 417 | 20250116 | 122500 | 2730587710 | 15910 | 15910 | 15910 | 15910 | 0 |
| 418 | 20250116 | 122400 | 2730587710 | 15910 | 15910 | 15910 | 15910 | 140 |
| 419 | 20250116 | 122300 | 2728360310 | 15970 | 15960 | 15970 | 15960 | 3 |
| 420 | 20250116 | 122200 | 2728312420 | 15950 | 15900 | 15950 | 15900 | 45 |
| 421 | 20250116 | 122100 | 2727596370 | 15890 | 15920 | 15920 | 15890 | 2631 |
| 422 | 20250116 | 122000 | 2685766900 | 15920 | 15920 | 15920 | 15920 | 1 |
| 423 | 20250116 | 121900 | 2685750980 | 15960 | 15960 | 15960 | 15960 | 0 |
| 424 | 20250116 | 121800 | 2685750980 | 15960 | 15900 | 15960 | 15900 | 2 |
| 425 | 20250116 | 121700 | 2685719120 | 15900 | 15900 | 15900 | 15900 | 0 |
| 426 | 20250116 | 121600 | 2685719120 | 15900 | 15900 | 15900 | 15900 | 0 |
| 427 | 20250116 | 121500 | 2685719120 | 15900 | 15920 | 15920 | 15900 | 3490 |
| 428 | 20250116 | 121400 | 2630214410 | 15910 | 15910 | 15910 | 15910 | 0 |
| 429 | 20250116 | 121300 | 2630214410 | 15910 | 15940 | 15940 | 15910 | 374 |
| 430 | 20250116 | 121200 | 2624260990 | 15940 | 15940 | 15940 | 15940 | 110 |
| 431 | 20250116 | 121100 | 2622507590 | 15940 | 15940 | 15940 | 15940 | 90 |
| 432 | 20250116 | 121000 | 2621072990 | 15940 | 15940 | 15940 | 15940 | 73 |
| 433 | 20250116 | 120900 | 2619909370 | 15990 | 15990 | 15990 | 15990 | 20 |
| 434 | 20250116 | 120800 | 2619589570 | 15990 | 15990 | 15990 | 15990 | 1 |
| 435 | 20250116 | 120700 | 2619573580 | 15930 | 15930 | 15930 | 15930 | 0 |
| 436 | 20250116 | 120600 | 2619573580 | 15930 | 15930 | 15930 | 15930 | 20 |
| 437 | 20250116 | 120500 | 2619254980 | 15930 | 15950 | 15950 | 15930 | 50 |
| 438 | 20250116 | 120400 | 2618458370 | 15940 | 15940 | 15940 | 15940 | 0 |
| 439 | 20250116 | 120300 | 2618458370 | 15940 | 15990 | 15990 | 15940 | 10 |
| 440 | 20250116 | 120200 | 2618298520 | 15920 | 15920 | 15920 | 15920 | 0 |
| 441 | 20250116 | 120100 | 2618298520 | 15920 | 16000 | 16000 | 15920 | 207 |
| 442 | 20250116 | 120000 | 2614998410 | 16000 | 15990 | 16000 | 15990 | 294 |
| 443 | 20250116 | 115900 | 2610297040 | 15990 | 15990 | 15990 | 15990 | 0 |
| 444 | 20250116 | 115800 | 2610297040 | 15990 | 15990 | 15990 | 15990 | 0 |
| 445 | 20250116 | 115700 | 2610297040 | 15990 | 15910 | 15990 | 15910 | 69 |
| 446 | 20250116 | 115600 | 2609198850 | 15910 | 15940 | 15990 | 15910 | 421 |
| 447 | 20250116 | 115500 | 2602493240 | 15970 | 15990 | 15990 | 15970 | 87 |
| 448 | 20250116 | 115400 | 2601102190 | 15970 | 15990 | 15990 | 15970 | 5 |
| 449 | 20250116 | 115300 | 2601022320 | 15980 | 15980 | 15980 | 15980 | 0 |
| 450 | 20250116 | 115200 | 2601022320 | 15980 | 15980 | 15980 | 15980 | 50 |
| 451 | 20250116 | 115100 | 2600223320 | 15980 | 15980 | 15980 | 15980 | 0 |
| 452 | 20250116 | 115000 | 2600223320 | 15980 | 15930 | 15980 | 15910 | 154 |
| 453 | 20250116 | 114900 | 2597768080 | 15930 | 15930 | 15930 | 15930 | 14 |
| 454 | 20250116 | 114800 | 2597545060 | 15930 | 15980 | 15980 | 15900 | 75 |
| 455 | 20250116 | 114700 | 2596352080 | 15980 | 15980 | 15980 | 15980 | 1 |
| 456 | 20250116 | 114600 | 2596336100 | 15900 | 15910 | 15910 | 15900 | 323 |
| 457 | 20250116 | 114500 | 2591200000 | 15900 | 15930 | 15930 | 15900 | 1135 |
| 458 | 20250116 | 114400 | 2573151200 | 15920 | 15990 | 15990 | 15920 | 27 |
| 459 | 20250116 | 114300 | 2572721210 | 15990 | 15990 | 15990 | 15990 | 1 |
| 460 | 20250116 | 114200 | 2572705220 | 15920 | 15920 | 15920 | 15910 | 23 |
| 461 | 20250116 | 114100 | 2572339170 | 15910 | 15980 | 15980 | 15910 | 191 |
| 462 | 20250116 | 114000 | 2569297840 | 15910 | 15920 | 15920 | 15910 | 791 |
| 463 | 20250116 | 113900 | 2556711880 | 15920 | 15930 | 15930 | 15920 | 495 |
| 464 | 20250116 | 113800 | 2548830550 | 15930 | 15930 | 15950 | 15930 | 466 |
| 465 | 20250116 | 113700 | 2541407110 | 15940 | 15940 | 15940 | 15940 | 10 |
| 466 | 20250116 | 113600 | 2541247710 | 15980 | 15970 | 15990 | 15970 | 76 |
| 467 | 20250116 | 113500 | 2540032990 | 15960 | 15940 | 15960 | 15930 | 117 |
| 468 | 20250116 | 113400 | 2538168410 | 15940 | 15930 | 15940 | 15930 | 3 |
| 469 | 20250116 | 113300 | 2538120600 | 15930 | 15930 | 15930 | 15930 | 1 |
| 470 | 20250116 | 113200 | 2538104670 | 15920 | 15930 | 15930 | 15920 | 466 |
| 471 | 20250116 | 113100 | 2530685120 | 15930 | 15940 | 15940 | 15930 | 56 |
| 472 | 20250116 | 113000 | 2529793020 | 15920 | 15930 | 15940 | 15920 | 1600 |
| 473 | 20250116 | 112900 | 2504309740 | 15940 | 15940 | 15940 | 15940 | 138 |
| 474 | 20250116 | 112800 | 2502110020 | 15970 | 15970 | 15970 | 15970 | 0 |
| 475 | 20250116 | 112700 | 2502110020 | 15970 | 15970 | 15970 | 15970 | 0 |
| 476 | 20250116 | 112600 | 2502110020 | 15970 | 15970 | 15970 | 15970 | 2 |
| 477 | 20250116 | 112500 | 2502078080 | 16000 | 15970 | 16000 | 15960 | 27 |
| 478 | 20250116 | 112400 | 2501646960 | 15970 | 15950 | 15970 | 15920 | 1324 |
| 479 | 20250116 | 112300 | 2480553660 | 15940 | 15950 | 15950 | 15940 | 964 |
| 480 | 20250116 | 112200 | 2465186860 | 15950 | 15950 | 15950 | 15950 | 58 |
| 481 | 20250116 | 112100 | 2464261760 | 16020 | 15950 | 16030 | 15950 | 245 |
| 482 | 20250116 | 112000 | 2460353860 | 15960 | 15960 | 16020 | 15960 | 53 |
| 483 | 20250116 | 111900 | 2459507890 | 16020 | 16020 | 16020 | 16020 | 264 |
| 484 | 20250116 | 111800 | 2455278610 | 16020 | 16010 | 16020 | 15940 | 130 |
| 485 | 20250116 | 111700 | 2453199220 | 16020 | 16010 | 16020 | 15940 | 1668 |
| 486 | 20250116 | 111600 | 2426566680 | 16010 | 15970 | 16010 | 15970 | 38 |
| 487 | 20250116 | 111500 | 2425959780 | 16020 | 15970 | 16020 | 15970 | 60 |
| 488 | 20250116 | 111400 | 2425001530 | 16030 | 16030 | 16030 | 16030 | 0 |
| 489 | 20250116 | 111300 | 2425001530 | 16030 | 16030 | 16030 | 16030 | 29 |
| 490 | 20250116 | 111200 | 2424536660 | 16030 | 16020 | 16030 | 16020 | 61 |
| 491 | 20250116 | 111100 | 2423559430 | 16020 | 15960 | 16020 | 15960 | 154 |
| 492 | 20250116 | 111000 | 2421101530 | 16030 | 16000 | 16030 | 16000 | 89 |
| 493 | 20250116 | 110900 | 2419677350 | 16000 | 16000 | 16000 | 16000 | 24 |
| 494 | 20250116 | 110800 | 2419293350 | 16000 | 16000 | 16000 | 16000 | 226 |
| 495 | 20250116 | 110700 | 2415677350 | 16000 | 15960 | 16000 | 15950 | 1333 |
| 496 | 20250116 | 110600 | 2394406040 | 15960 | 15990 | 15990 | 15960 | 2473 |
| 497 | 20250116 | 110500 | 2354908830 | 15990 | 15990 | 15990 | 15980 | 109 |
| 498 | 20250116 | 110400 | 2353166830 | 15990 | 15990 | 15990 | 15990 | 516 |
| 499 | 20250116 | 110300 | 2344915990 | 16000 | 16000 | 16000 | 15990 | 198 |
| 500 | 20250116 | 110200 | 2341749760 | 16000 | 16000 | 16000 | 16000 | 2 |
| 501 | 20250116 | 110100 | 2341717760 | 15990 | 16000 | 16010 | 15990 | 831 |
| 502 | 20250116 | 110000 | 2328426920 | 16000 | 16010 | 16010 | 16000 | 797 |
| 503 | 20250116 | 105900 | 2315669020 | 16010 | 16020 | 16020 | 16010 | 537 |
| 504 | 20250116 | 105800 | 2307071630 | 16040 | 16040 | 16040 | 16010 | 670 |
| 505 | 20250116 | 105700 | 2296332090 | 16040 | 16040 | 16040 | 16030 | 112 |
| 506 | 20250116 | 105600 | 2294536510 | 16080 | 16080 | 16080 | 16080 | 0 |
| 507 | 20250116 | 105500 | 2294536510 | 16080 | 16080 | 16080 | 16080 | 50 |
| 508 | 20250116 | 105400 | 2293732510 | 16080 | 16080 | 16080 | 16080 | 1 |
| 509 | 20250116 | 105300 | 2293716430 | 16030 | 16090 | 16090 | 16030 | 34 |
| 510 | 20250116 | 105200 | 2293170450 | 16050 | 16020 | 16050 | 16020 | 78 |
| 511 | 20250116 | 105100 | 2291920080 | 16020 | 16030 | 16050 | 16020 | 1225 |
| 512 | 20250116 | 105000 | 2272293340 | 16040 | 16040 | 16050 | 16040 | 653 |
| 513 | 20250116 | 104900 | 2261818930 | 16050 | 16050 | 16050 | 16050 | 186 |
| 514 | 20250116 | 104800 | 2258833630 | 16090 | 16090 | 16090 | 16090 | 0 |
| 515 | 20250116 | 104700 | 2258833630 | 16090 | 16040 | 16090 | 16040 | 418 |
| 516 | 20250116 | 104600 | 2252128570 | 16040 | 16040 | 16040 | 16040 | 97 |
| 517 | 20250116 | 104500 | 2250572690 | 16030 | 16060 | 16060 | 16030 | 68 |
| 518 | 20250116 | 104400 | 2249481540 | 16060 | 16060 | 16060 | 16060 | 208 |
| 519 | 20250116 | 104300 | 2246141060 | 16070 | 16070 | 16070 | 16070 | 8 |
| 520 | 20250116 | 104200 | 2246012500 | 16070 | 16140 | 16140 | 16070 | 638 |
| 521 | 20250116 | 104100 | 2235749790 | 16150 | 16060 | 16160 | 16030 | 1117 |
| 522 | 20250116 | 104000 | 2217741720 | 16060 | 16040 | 16060 | 16030 | 174 |
| 523 | 20250116 | 103900 | 2214950420 | 16040 | 16030 | 16040 | 16030 | 16 |
| 524 | 20250116 | 103800 | 2214693840 | 16030 | 16030 | 16030 | 16030 | 41 |
| 525 | 20250116 | 103700 | 2214036610 | 16020 | 16030 | 16030 | 16020 | 13 |
| 526 | 20250116 | 103600 | 2213828260 | 16040 | 16000 | 16040 | 16000 | 59 |
| 527 | 20250116 | 103500 | 2212884100 | 16040 | 16010 | 16040 | 15980 | 479 |
| 528 | 20250116 | 103400 | 2205218870 | 16030 | 16020 | 16030 | 16020 | 10 |
| 529 | 20250116 | 103300 | 2205058580 | 15980 | 16020 | 16020 | 15980 | 50 |
| 530 | 20250116 | 103200 | 2204257620 | 16010 | 15980 | 16010 | 15980 | 575 |
| 531 | 20250116 | 103100 | 2195058920 | 15970 | 15950 | 15970 | 15950 | 82 |
| 532 | 20250116 | 103000 | 2193749480 | 15980 | 15980 | 15980 | 15980 | 12 |
| 533 | 20250116 | 102900 | 2193557720 | 15980 | 15980 | 15980 | 15980 | 20 |
| 534 | 20250116 | 102800 | 2193238120 | 15980 | 15950 | 15980 | 15950 | 18 |
| 535 | 20250116 | 102700 | 2192950810 | 15940 | 15980 | 15980 | 15940 | 18 |
| 536 | 20250116 | 102600 | 2192663250 | 15980 | 15980 | 15980 | 15940 | 102 |
| 537 | 20250116 | 102500 | 2191033890 | 15990 | 15990 | 15990 | 15990 | 2 |
| 538 | 20250116 | 102400 | 2191001910 | 15940 | 15940 | 15940 | 15940 | 45 |
| 539 | 20250116 | 102300 | 2190284610 | 15940 | 15950 | 15950 | 15940 | 384 |
| 540 | 20250116 | 102200 | 2184163430 | 15940 | 15970 | 15970 | 15940 | 1593 |
| 541 | 20250116 | 102100 | 2158759170 | 16000 | 16000 | 16000 | 16000 | 1 |
| 542 | 20250116 | 102000 | 2158743170 | 15970 | 15990 | 16000 | 15970 | 121 |
| 543 | 20250116 | 101900 | 2156807970 | 15990 | 16000 | 16010 | 15990 | 175 |
| 544 | 20250116 | 101800 | 2154008680 | 16000 | 16000 | 16000 | 16000 | 33 |
| 545 | 20250116 | 101700 | 2153480680 | 15990 | 15990 | 15990 | 15990 | 247 |
| 546 | 20250116 | 101600 | 2149531150 | 15950 | 15950 | 15950 | 15950 | 80 |
| 547 | 20250116 | 101500 | 2148255150 | 15990 | 15950 | 15990 | 15950 | 500 |
| 548 | 20250116 | 101400 | 2140279750 | 16000 | 15950 | 16000 | 15940 | 1193 |
| 549 | 20250116 | 101300 | 2121254800 | 15940 | 16030 | 16040 | 15940 | 278 |
| 550 | 20250116 | 101200 | 2116820690 | 16040 | 15970 | 16040 | 15930 | 1811 |
| 551 | 20250116 | 101100 | 2087925830 | 15970 | 15970 | 15970 | 15970 | 1 |
| 552 | 20250116 | 101000 | 2087909860 | 16000 | 16030 | 16040 | 15950 | 961 |
| 553 | 20250116 | 100900 | 2072563370 | 16000 | 16000 | 16020 | 16000 | 59 |
| 554 | 20250116 | 100800 | 2071618780 | 16000 | 15920 | 16000 | 15920 | 396 |
| 555 | 20250116 | 100700 | 2065307940 | 15960 | 15940 | 15970 | 15910 | 949 |
| 556 | 20250116 | 100600 | 2050192910 | 15930 | 15910 | 16000 | 15910 | 866 |
| 557 | 20250116 | 100500 | 2036390380 | 15910 | 16030 | 16040 | 15910 | 6053 |
| 558 | 20250116 | 100400 | 1939779550 | 16020 | 16060 | 16080 | 16020 | 1603 |
| 559 | 20250116 | 100300 | 1914056030 | 16050 | 16060 | 16080 | 16050 | 76 |
| 560 | 20250116 | 100200 | 1912834730 | 16060 | 16060 | 16070 | 16050 | 608 |
| 561 | 20250116 | 100100 | 1903072300 | 16080 | 16080 | 16110 | 16080 | 28 |
| 562 | 20250116 | 100000 | 1902622030 | 16100 | 16110 | 16110 | 16080 | 196 |
| 563 | 20250116 | 095900 | 1899467660 | 16060 | 16130 | 16130 | 16060 | 1101 |
| 564 | 20250116 | 095800 | 1881784680 | 16130 | 16050 | 16130 | 16040 | 1156 |
| 565 | 20250116 | 095700 | 1863228490 | 16050 | 16070 | 16070 | 16050 | 815 |
| 566 | 20250116 | 095600 | 1850144210 | 16070 | 16060 | 16120 | 16060 | 532 |
| 567 | 20250116 | 095500 | 1841596970 | 16070 | 16040 | 16080 | 16040 | 39 |
| 568 | 20250116 | 095400 | 1840970620 | 16080 | 16110 | 16110 | 16040 | 2720 |
| 569 | 20250116 | 095300 | 1797267240 | 16120 | 16130 | 16130 | 16120 | 235 |
| 570 | 20250116 | 095200 | 1793478860 | 16130 | 16130 | 16130 | 16120 | 133 |
| 571 | 20250116 | 095100 | 1791334470 | 16130 | 16140 | 16140 | 16130 | 11 |
| 572 | 20250116 | 095000 | 1791157030 | 16140 | 16140 | 16140 | 16110 | 163 |
| 573 | 20250116 | 094900 | 1788530060 | 16140 | 16110 | 16140 | 16080 | 1515 |
| 574 | 20250116 | 094800 | 1764142620 | 16090 | 16180 | 16180 | 16090 | 1378 |
| 575 | 20250116 | 094700 | 1741949680 | 16130 | 16170 | 16170 | 16120 | 328 |
| 576 | 20250116 | 094600 | 1736656480 | 16170 | 16180 | 16180 | 16170 | 376 |
| 577 | 20250116 | 094500 | 1730572840 | 16180 | 16220 | 16220 | 16180 | 1139 |
| 578 | 20250116 | 094400 | 1712125360 | 16220 | 16220 | 16220 | 16200 | 396 |
| 579 | 20250116 | 094300 | 1705704970 | 16220 | 16220 | 16220 | 16210 | 292 |
| 580 | 20250116 | 094200 | 1700968830 | 16220 | 16230 | 16230 | 16190 | 491 |
| 581 | 20250116 | 094100 | 1693012640 | 16220 | 16230 | 16230 | 16180 | 783 |
| 582 | 20250116 | 094000 | 1680331430 | 16230 | 16140 | 16230 | 16140 | 981 |
| 583 | 20250116 | 093900 | 1664463060 | 16130 | 16130 | 16150 | 16120 | 711 |
| 584 | 20250116 | 093800 | 1652994950 | 16110 | 16160 | 16160 | 16100 | 1950 |
| 585 | 20250116 | 093700 | 1621541550 | 16160 | 16240 | 16250 | 16160 | 2147 |
| 586 | 20250116 | 093600 | 1586789610 | 16200 | 16250 | 16260 | 16190 | 3252 |
| 587 | 20250116 | 093500 | 1533975850 | 16270 | 16270 | 16280 | 16250 | 2846 |
| 588 | 20250116 | 093400 | 1487678840 | 16260 | 16270 | 16280 | 16250 | 5783 |
| 589 | 20250116 | 093300 | 1393647200 | 16270 | 16230 | 16270 | 16230 | 6930 |
| 590 | 20250116 | 093200 | 1280996740 | 16240 | 16200 | 16240 | 16180 | 4068 |
| 591 | 20250116 | 093100 | 1215046020 | 16210 | 16120 | 16210 | 16120 | 7002 |
| 592 | 20250116 | 093000 | 1101861570 | 16130 | 16110 | 16140 | 16110 | 1158 |
| 593 | 20250116 | 092900 | 1083183330 | 16100 | 16070 | 16130 | 16050 | 688 |
| 594 | 20250116 | 092800 | 1072103070 | 16060 | 16010 | 16140 | 16000 | 7957 |
| 595 | 20250116 | 092700 | 944166850 | 16030 | 16020 | 16030 | 16000 | 960 |
| 596 | 20250116 | 092600 | 928796670 | 16040 | 16040 | 16040 | 16020 | 355 |
| 597 | 20250116 | 092500 | 923103400 | 16040 | 16050 | 16060 | 16040 | 687 |
| 598 | 20250116 | 092400 | 912076110 | 16060 | 16050 | 16060 | 16040 | 435 |
| 599 | 20250116 | 092300 | 905094970 | 16050 | 16020 | 16050 | 16020 | 785 |
| 600 | 20250116 | 092200 | 892503530 | 16040 | 16030 | 16040 | 16010 | 645 |
| 601 | 20250116 | 092100 | 882163760 | 16040 | 16040 | 16050 | 16040 | 990 |
| 602 | 20250116 | 092000 | 866276790 | 16050 | 16030 | 16050 | 16030 | 998 |
| 603 | 20250116 | 091900 | 850268050 | 16030 | 16050 | 16050 | 16030 | 1625 |
| 604 | 20250116 | 091800 | 824216150 | 16050 | 16040 | 16050 | 16030 | 1013 |
| 605 | 20250116 | 091700 | 807966710 | 16040 | 16040 | 16050 | 16000 | 4329 |
| 606 | 20250116 | 091600 | 738618920 | 16040 | 15970 | 16040 | 15970 | 1855 |
| 607 | 20250116 | 091500 | 708925700 | 15970 | 15920 | 15980 | 15890 | 2070 |
| 608 | 20250116 | 091400 | 675916680 | 15900 | 15930 | 15930 | 15890 | 4732 |
| 609 | 20250116 | 091300 | 600605810 | 15930 | 15940 | 15950 | 15930 | 150 |
| 610 | 20250116 | 091200 | 598214350 | 15920 | 15930 | 15930 | 15920 | 145 |
| 611 | 20250116 | 091100 | 595905830 | 15920 | 15920 | 15980 | 15900 | 2410 |
| 612 | 20250116 | 091000 | 557542570 | 15920 | 15930 | 15930 | 15920 | 825 |
| 613 | 20250116 | 090900 | 544407920 | 15930 | 16000 | 16000 | 15910 | 853 |
| 614 | 20250116 | 090800 | 530817300 | 15940 | 15930 | 16010 | 15930 | 489 |
| 615 | 20250116 | 090700 | 523014330 | 15900 | 16050 | 16050 | 15900 | 3039 |
| 616 | 20250116 | 090600 | 474512080 | 16050 | 16050 | 16070 | 15990 | 1107 |
| 617 | 20250116 | 090500 | 456762100 | 15990 | 16070 | 16090 | 15950 | 3757 |
| 618 | 20250116 | 090400 | 396406920 | 16070 | 15890 | 16070 | 15840 | 5223 |
| 619 | 20250116 | 090300 | 313244200 | 15890 | 15980 | 15980 | 15890 | 1450 |
| 620 | 20250116 | 090200 | 290183320 | 15980 | 15980 | 16010 | 15890 | 3717 |
| 621 | 20250116 | 090100 | 230927000 | 15980 | 16010 | 16030 | 15950 | 6108 |
| 622 | 20250116 | 090000 | 133306420 | 16010 | 16000 | 16060 | 15980 | 8325 |