34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 193000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 3043 |
| 3 | 20250121 | 192900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20250121 | 192800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20250121 | 192700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20250121 | 192600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20250121 | 192500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20250121 | 192400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20250121 | 192300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20250121 | 192200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20250121 | 192100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20250121 | 192000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20250121 | 191900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20250121 | 191800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20250121 | 191700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20250121 | 191600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20250121 | 191500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20250121 | 191400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20250121 | 191300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20250121 | 191200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20250121 | 191100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20250121 | 191000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20250121 | 190900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20250121 | 190800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20250121 | 190700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20250121 | 190600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20250121 | 190500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20250121 | 190400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20250121 | 190300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20250121 | 190200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20250121 | 190100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20250121 | 190000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 3043 |
| 33 | 20250121 | 185900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20250121 | 185800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20250121 | 185700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20250121 | 185600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20250121 | 185500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20250121 | 185400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20250121 | 185300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20250121 | 185200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20250121 | 185100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20250121 | 185000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20250121 | 184900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20250121 | 184800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20250121 | 184700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20250121 | 184600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20250121 | 184500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20250121 | 184400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20250121 | 184300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20250121 | 184200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20250121 | 184100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20250121 | 184000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20250121 | 183900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20250121 | 183800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20250121 | 183700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20250121 | 183600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20250121 | 183500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20250121 | 183400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20250121 | 183300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20250121 | 183200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20250121 | 183100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20250121 | 183000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 3043 |
| 63 | 20250121 | 182900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20250121 | 182800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20250121 | 182700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20250121 | 182600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20250121 | 182500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20250121 | 182400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20250121 | 182300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20250121 | 182200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20250121 | 182100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20250121 | 182000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20250121 | 181900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20250121 | 181800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20250121 | 181700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20250121 | 181600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20250121 | 181500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20250121 | 181400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20250121 | 181300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20250121 | 181200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20250121 | 181100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20250121 | 181000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20250121 | 180900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20250121 | 180800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20250121 | 180700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20250121 | 180600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20250121 | 180500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20250121 | 180400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20250121 | 180300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20250121 | 180200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20250121 | 180100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20250121 | 180000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 3043 |
| 93 | 20250121 | 175900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20250121 | 175800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20250121 | 175700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20250121 | 175600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20250121 | 175500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20250121 | 175400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20250121 | 175300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20250121 | 175200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20250121 | 175100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20250121 | 175000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20250121 | 174900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20250121 | 174800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20250121 | 174700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20250121 | 174600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20250121 | 174500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20250121 | 174400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20250121 | 174300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20250121 | 174200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20250121 | 174100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20250121 | 174000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20250121 | 173900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20250121 | 173800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20250121 | 173700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20250121 | 173600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20250121 | 173500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20250121 | 173400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20250121 | 173300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20250121 | 173200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20250121 | 173100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20250121 | 173000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 3043 |
| 123 | 20250121 | 172900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20250121 | 172800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20250121 | 172700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20250121 | 172600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20250121 | 172500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20250121 | 172400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20250121 | 172300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20250121 | 172200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20250121 | 172100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20250121 | 172000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20250121 | 171900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20250121 | 171800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20250121 | 171700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20250121 | 171600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20250121 | 171500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20250121 | 171400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20250121 | 171300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20250121 | 171200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20250121 | 171100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20250121 | 171000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20250121 | 170900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20250121 | 170800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20250121 | 170700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20250121 | 170600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20250121 | 170500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20250121 | 170400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20250121 | 170300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20250121 | 170200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20250121 | 170100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20250121 | 170000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 3043 |
| 153 | 20250121 | 165900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20250121 | 165800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20250121 | 165700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20250121 | 165600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20250121 | 165500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20250121 | 165400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20250121 | 165300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20250121 | 165200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20250121 | 165100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20250121 | 165000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20250121 | 164900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20250121 | 164800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20250121 | 164700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20250121 | 164600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20250121 | 164500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20250121 | 164400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20250121 | 164300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20250121 | 164200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20250121 | 164100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20250121 | 164000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20250121 | 163900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20250121 | 163800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20250121 | 163700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20250121 | 163600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20250121 | 163500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20250121 | 163400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20250121 | 163300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20250121 | 163200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20250121 | 163100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20250121 | 163000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 3043 |
| 183 | 20250121 | 162900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20250121 | 162800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20250121 | 162700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20250121 | 162600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20250121 | 162500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20250121 | 162400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20250121 | 162300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20250121 | 162200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20250121 | 162100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20250121 | 162000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20250121 | 161900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20250121 | 161800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20250121 | 161700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20250121 | 161600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20250121 | 161500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20250121 | 161400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20250121 | 161300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20250121 | 161200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20250121 | 161100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20250121 | 161000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20250121 | 160900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20250121 | 160800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20250121 | 160700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20250121 | 160600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20250121 | 160500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20250121 | 160400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20250121 | 160300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20250121 | 160200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20250121 | 160100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20250121 | 160000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 3043 |
| 213 | 20250121 | 155900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20250121 | 155800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20250121 | 155700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20250121 | 155600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20250121 | 155500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20250121 | 155400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20250121 | 155300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20250121 | 155200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20250121 | 155100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20250121 | 155000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20250121 | 154900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20250121 | 154800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20250121 | 154700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20250121 | 154600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20250121 | 154500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20250121 | 154400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20250121 | 154300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20250121 | 154200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20250121 | 154100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20250121 | 154000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20250121 | 153900 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20250121 | 153800 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20250121 | 153700 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20250121 | 153600 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20250121 | 153500 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20250121 | 153400 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20250121 | 153300 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20250121 | 153200 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20250121 | 153100 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20250121 | 153000 | 8772810900 | 22000 | 22000 | 22000 | 22000 | 6086 |
| 243 | 20250121 | 152900 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20250121 | 152800 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20250121 | 152700 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20250121 | 152600 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20250121 | 152500 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20250121 | 152400 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20250121 | 152300 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20250121 | 152200 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20250121 | 152100 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20250121 | 152000 | 8705864900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20250121 | 151900 | 8705864900 | 22000 | 22000 | 22000 | 21950 | 5328 |
| 254 | 20250121 | 151800 | 8588887700 | 22000 | 22000 | 22000 | 21950 | 1961 |
| 255 | 20250121 | 151700 | 8545826700 | 21950 | 22000 | 22000 | 21950 | 1293 |
| 256 | 20250121 | 151600 | 8517395950 | 22000 | 22000 | 22050 | 22000 | 272 |
| 257 | 20250121 | 151500 | 8511410650 | 22000 | 22000 | 22050 | 22000 | 913 |
| 258 | 20250121 | 151400 | 8491310000 | 22000 | 22000 | 22000 | 22000 | 165 |
| 259 | 20250121 | 151300 | 8487680000 | 22050 | 22000 | 22050 | 22000 | 1765 |
| 260 | 20250121 | 151200 | 8448810400 | 22000 | 22000 | 22000 | 22000 | 420 |
| 261 | 20250121 | 151100 | 8439570400 | 22000 | 22050 | 22050 | 22000 | 224 |
| 262 | 20250121 | 151000 | 8434642150 | 22050 | 22000 | 22050 | 21950 | 295 |
| 263 | 20250121 | 150900 | 8428152150 | 22000 | 22000 | 22000 | 21950 | 443 |
| 264 | 20250121 | 150800 | 8418414650 | 22000 | 22000 | 22000 | 21950 | 218 |
| 265 | 20250121 | 150700 | 8413622050 | 22000 | 22000 | 22000 | 21950 | 333 |
| 266 | 20250121 | 150600 | 8406304700 | 22000 | 22050 | 22050 | 21950 | 317 |
| 267 | 20250121 | 150500 | 8399341100 | 22000 | 22000 | 22050 | 22000 | 1101 |
| 268 | 20250121 | 150400 | 8375118950 | 22000 | 22050 | 22050 | 22000 | 115 |
| 269 | 20250121 | 150300 | 8372584550 | 22000 | 22000 | 22000 | 22000 | 87 |
| 270 | 20250121 | 150200 | 8370670550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20250121 | 150100 | 8370670550 | 22000 | 22000 | 22000 | 22000 | 257 |
| 272 | 20250121 | 150000 | 8365016550 | 22000 | 22050 | 22050 | 22000 | 103 |
| 273 | 20250121 | 145900 | 8362750400 | 22000 | 22000 | 22000 | 22000 | 121 |
| 274 | 20250121 | 145800 | 8360088400 | 22000 | 21950 | 22050 | 21950 | 1110 |
| 275 | 20250121 | 145700 | 8335665100 | 22000 | 22050 | 22050 | 22000 | 1122 |
| 276 | 20250121 | 145600 | 8310979950 | 22000 | 22000 | 22000 | 22000 | 412 |
| 277 | 20250121 | 145500 | 8301915950 | 22000 | 22050 | 22050 | 22000 | 209 |
| 278 | 20250121 | 145400 | 8297310050 | 22000 | 22000 | 22000 | 22000 | 122 |
| 279 | 20250121 | 145300 | 8294626050 | 22000 | 22050 | 22050 | 22000 | 877 |
| 280 | 20250121 | 145200 | 8275331700 | 22000 | 22000 | 22000 | 22000 | 245 |
| 281 | 20250121 | 145100 | 8269941700 | 22000 | 22000 | 22000 | 22000 | 137 |
| 282 | 20250121 | 145000 | 8266927700 | 22000 | 22000 | 22000 | 22000 | 190 |
| 283 | 20250121 | 144900 | 8262747700 | 22000 | 22050 | 22050 | 22000 | 587 |
| 284 | 20250121 | 144800 | 8249830200 | 22100 | 21950 | 22100 | 21900 | 6399 |
| 285 | 20250121 | 144700 | 8109014950 | 21950 | 21900 | 22000 | 21900 | 410 |
| 286 | 20250121 | 144600 | 8100023050 | 21950 | 21900 | 22000 | 21900 | 376 |
| 287 | 20250121 | 144500 | 8091771650 | 21900 | 21900 | 21950 | 21900 | 167 |
| 288 | 20250121 | 144400 | 8088109300 | 21900 | 21950 | 22000 | 21900 | 424 |
| 289 | 20250121 | 144300 | 8078798400 | 21900 | 21950 | 21950 | 21900 | 1117 |
| 290 | 20250121 | 144200 | 8054281150 | 21950 | 21950 | 21950 | 21900 | 409 |
| 291 | 20250121 | 144100 | 8045308350 | 21900 | 21950 | 21950 | 21900 | 157 |
| 292 | 20250121 | 144000 | 8041862300 | 21950 | 21950 | 21950 | 21900 | 132 |
| 293 | 20250121 | 143900 | 8038964950 | 21900 | 21950 | 21950 | 21900 | 512 |
| 294 | 20250121 | 143800 | 8027739250 | 21950 | 21950 | 21950 | 21900 | 72 |
| 295 | 20250121 | 143700 | 8026159350 | 21950 | 21900 | 21950 | 21900 | 12 |
| 296 | 20250121 | 143600 | 8025896500 | 21900 | 21900 | 21900 | 21900 | 8 |
| 297 | 20250121 | 143500 | 8025721300 | 21900 | 21950 | 21950 | 21900 | 113 |
| 298 | 20250121 | 143400 | 8023241050 | 21900 | 21900 | 21950 | 21900 | 761 |
| 299 | 20250121 | 143300 | 8006540550 | 21900 | 21950 | 21950 | 21900 | 212 |
| 300 | 20250121 | 143200 | 8001897250 | 21950 | 21900 | 21950 | 21900 | 260 |
| 301 | 20250121 | 143100 | 7996190650 | 21950 | 21950 | 21950 | 21950 | 8 |
| 302 | 20250121 | 143000 | 7996015050 | 21950 | 21950 | 21950 | 21950 | 804 |
| 303 | 20250121 | 142900 | 7978367250 | 21950 | 21950 | 21950 | 21950 | 7 |
| 304 | 20250121 | 142800 | 7978213600 | 21950 | 21950 | 21950 | 21900 | 617 |
| 305 | 20250121 | 142700 | 7964685650 | 22000 | 21950 | 22000 | 21900 | 436 |
| 306 | 20250121 | 142600 | 7955112150 | 21950 | 21950 | 21950 | 21950 | 264 |
| 307 | 20250121 | 142500 | 7949317350 | 22000 | 21950 | 22000 | 21900 | 676 |
| 308 | 20250121 | 142400 | 7934480600 | 21950 | 21950 | 21950 | 21900 | 315 |
| 309 | 20250121 | 142300 | 7927571600 | 21950 | 21900 | 21950 | 21900 | 237 |
| 310 | 20250121 | 142200 | 7922380650 | 21900 | 21950 | 21950 | 21900 | 155 |
| 311 | 20250121 | 142100 | 7918985200 | 21950 | 22000 | 22000 | 21900 | 175 |
| 312 | 20250121 | 142000 | 7915146350 | 22000 | 21950 | 22000 | 21900 | 1053 |
| 313 | 20250121 | 141900 | 7892029100 | 22000 | 22000 | 22000 | 22000 | 39 |
| 314 | 20250121 | 141800 | 7891171100 | 22000 | 22000 | 22000 | 22000 | 452 |
| 315 | 20250121 | 141700 | 7881227100 | 22050 | 22000 | 22050 | 22000 | 62 |
| 316 | 20250121 | 141600 | 7879863050 | 22050 | 22000 | 22050 | 22000 | 61 |
| 317 | 20250121 | 141500 | 7878519950 | 22050 | 22050 | 22050 | 22050 | 50 |
| 318 | 20250121 | 141400 | 7877417450 | 22000 | 21950 | 22050 | 21950 | 183 |
| 319 | 20250121 | 141300 | 7873388250 | 22000 | 22050 | 22050 | 22000 | 283 |
| 320 | 20250121 | 141200 | 7867161450 | 22050 | 22050 | 22050 | 22000 | 121 |
| 321 | 20250121 | 141100 | 7864497900 | 22050 | 22100 | 22100 | 22000 | 54 |
| 322 | 20250121 | 141000 | 7863308550 | 22050 | 22000 | 22050 | 22000 | 892 |
| 323 | 20250121 | 140900 | 7843670950 | 22050 | 21950 | 22050 | 21900 | 1192 |
| 324 | 20250121 | 140800 | 7817459100 | 21950 | 21950 | 21950 | 21900 | 524 |
| 325 | 20250121 | 140700 | 7805958250 | 21900 | 22000 | 22000 | 21900 | 2754 |
| 326 | 20250121 | 140600 | 7745510350 | 22000 | 21950 | 22000 | 21950 | 437 |
| 327 | 20250121 | 140500 | 7735917700 | 21950 | 22000 | 22000 | 21950 | 300 |
| 328 | 20250121 | 140400 | 7729331700 | 22000 | 22000 | 22000 | 22000 | 101 |
| 329 | 20250121 | 140300 | 7727109700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 330 | 20250121 | 140200 | 7727109700 | 21950 | 22000 | 22000 | 21950 | 6 |
| 331 | 20250121 | 140100 | 7726977750 | 22000 | 22000 | 22000 | 21950 | 72 |
| 332 | 20250121 | 140000 | 7725396750 | 22000 | 21950 | 22000 | 21950 | 823 |
| 333 | 20250121 | 135900 | 7707305900 | 22000 | 21950 | 22000 | 21950 | 181 |
| 334 | 20250121 | 135800 | 7703332700 | 21950 | 21950 | 21950 | 21950 | 166 |
| 335 | 20250121 | 135700 | 7699689000 | 21950 | 21950 | 21950 | 21950 | 82 |
| 336 | 20250121 | 135600 | 7697889100 | 22000 | 22000 | 22000 | 22000 | 34 |
| 337 | 20250121 | 135500 | 7697141100 | 22000 | 22000 | 22000 | 22000 | 50 |
| 338 | 20250121 | 135400 | 7696041100 | 22000 | 22000 | 22000 | 22000 | 8 |
| 339 | 20250121 | 135300 | 7695865100 | 22000 | 22000 | 22000 | 22000 | 385 |
| 340 | 20250121 | 135200 | 7687395100 | 22000 | 22000 | 22000 | 22000 | 200 |
| 341 | 20250121 | 135100 | 7682995100 | 21950 | 21950 | 21950 | 21950 | 30 |
| 342 | 20250121 | 135000 | 7682336600 | 21950 | 21950 | 21950 | 21950 | 587 |
| 343 | 20250121 | 134900 | 7669451950 | 21950 | 21950 | 21950 | 21950 | 21 |
| 344 | 20250121 | 134800 | 7668991000 | 21950 | 22000 | 22000 | 21900 | 1787 |
| 345 | 20250121 | 134700 | 7629774900 | 22000 | 22000 | 22000 | 21950 | 412 |
| 346 | 20250121 | 134600 | 7620715700 | 22000 | 22000 | 22000 | 21950 | 47 |
| 347 | 20250121 | 134500 | 7619682600 | 22000 | 22000 | 22000 | 22000 | 93 |
| 348 | 20250121 | 134400 | 7617636600 | 22000 | 22000 | 22000 | 22000 | 510 |
| 349 | 20250121 | 134300 | 7606416600 | 22000 | 21950 | 22000 | 21950 | 30 |
| 350 | 20250121 | 134200 | 7605758050 | 21950 | 22000 | 22000 | 21950 | 267 |
| 351 | 20250121 | 134100 | 7599897350 | 22000 | 22000 | 22000 | 21950 | 104 |
| 352 | 20250121 | 134000 | 7597614400 | 22000 | 21950 | 22000 | 21950 | 333 |
| 353 | 20250121 | 133900 | 7590304950 | 21950 | 21950 | 21950 | 21950 | 25 |
| 354 | 20250121 | 133800 | 7589756200 | 21950 | 21950 | 21950 | 21950 | 30 |
| 355 | 20250121 | 133700 | 7589097700 | 21950 | 22000 | 22000 | 21950 | 220 |
| 356 | 20250121 | 133600 | 7584268300 | 21950 | 22000 | 22000 | 21950 | 636 |
| 357 | 20250121 | 133500 | 7570307300 | 22000 | 22000 | 22000 | 22000 | 616 |
| 358 | 20250121 | 133400 | 7556755300 | 22000 | 21950 | 22000 | 21950 | 1071 |
| 359 | 20250121 | 133300 | 7533236200 | 21950 | 22000 | 22000 | 21950 | 588 |
| 360 | 20250121 | 133200 | 7520300450 | 22000 | 22000 | 22000 | 22000 | 91 |
| 361 | 20250121 | 133100 | 7518298450 | 21950 | 21950 | 21950 | 21950 | 278 |
| 362 | 20250121 | 133000 | 7512196350 | 21950 | 22000 | 22000 | 21950 | 169 |
| 363 | 20250121 | 132900 | 7508478400 | 22050 | 22050 | 22050 | 21950 | 661 |
| 364 | 20250121 | 132800 | 7493904850 | 21950 | 22000 | 22000 | 21950 | 6 |
| 365 | 20250121 | 132700 | 7493772900 | 22050 | 22000 | 22050 | 22000 | 308 |
| 366 | 20250121 | 132600 | 7486996650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 367 | 20250121 | 132500 | 7486996650 | 22000 | 22000 | 22000 | 22000 | 935 |
| 368 | 20250121 | 132400 | 7466426650 | 22000 | 22000 | 22000 | 22000 | 160 |
| 369 | 20250121 | 132300 | 7462906650 | 22000 | 22000 | 22000 | 21950 | 645 |
| 370 | 20250121 | 132200 | 7448732150 | 21950 | 22000 | 22000 | 21950 | 230 |
| 371 | 20250121 | 132100 | 7443679700 | 22000 | 22000 | 22000 | 22000 | 54 |
| 372 | 20250121 | 132000 | 7442491700 | 22000 | 22000 | 22000 | 22000 | 139 |
| 373 | 20250121 | 131900 | 7439433700 | 22000 | 21950 | 22000 | 21950 | 67 |
| 374 | 20250121 | 131800 | 7437962700 | 22000 | 22000 | 22000 | 22000 | 5 |
| 375 | 20250121 | 131700 | 7437852700 | 22000 | 22000 | 22000 | 21950 | 153 |
| 376 | 20250121 | 131600 | 7434492500 | 22000 | 22000 | 22000 | 22000 | 22 |
| 377 | 20250121 | 131500 | 7434008500 | 22000 | 22000 | 22000 | 22000 | 28 |
| 378 | 20250121 | 131400 | 7433392500 | 22000 | 22000 | 22000 | 21950 | 78 |
| 379 | 20250121 | 131300 | 7431677650 | 22000 | 21950 | 22000 | 21950 | 121 |
| 380 | 20250121 | 131200 | 7429021600 | 22000 | 21950 | 22000 | 21950 | 228 |
| 381 | 20250121 | 131100 | 7424016900 | 22000 | 22000 | 22000 | 22000 | 4 |
| 382 | 20250121 | 131000 | 7423928900 | 22000 | 22000 | 22000 | 22000 | 32 |
| 383 | 20250121 | 130900 | 7423224900 | 22000 | 22000 | 22000 | 21950 | 43 |
| 384 | 20250121 | 130800 | 7422278950 | 22000 | 22000 | 22000 | 22000 | 382 |
| 385 | 20250121 | 130700 | 7413874950 | 21950 | 22000 | 22050 | 21950 | 1051 |
| 386 | 20250121 | 130600 | 7390801100 | 21950 | 22050 | 22100 | 21950 | 4037 |
| 387 | 20250121 | 130500 | 7302039800 | 22100 | 22050 | 22100 | 22050 | 91 |
| 388 | 20250121 | 130400 | 7300031850 | 22000 | 22050 | 22100 | 22000 | 397 |
| 389 | 20250121 | 130300 | 7291293550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 390 | 20250121 | 130200 | 7291293550 | 22100 | 22100 | 22100 | 22100 | 10 |
| 391 | 20250121 | 130100 | 7291072550 | 22050 | 22050 | 22050 | 22050 | 2 |
| 392 | 20250121 | 130000 | 7291028450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 393 | 20250121 | 125900 | 7291028450 | 22050 | 22050 | 22050 | 22050 | 145 |
| 394 | 20250121 | 125800 | 7287831200 | 22050 | 22050 | 22050 | 22050 | 314 |
| 395 | 20250121 | 125700 | 7280907500 | 22050 | 22050 | 22050 | 22050 | 213 |
| 396 | 20250121 | 125600 | 7276210850 | 22000 | 22050 | 22100 | 22000 | 126 |
| 397 | 20250121 | 125500 | 7273432450 | 22050 | 22050 | 22050 | 22050 | 93 |
| 398 | 20250121 | 125400 | 7271381800 | 22050 | 22100 | 22100 | 22050 | 528 |
| 399 | 20250121 | 125300 | 7259739350 | 22100 | 22050 | 22100 | 22050 | 98 |
| 400 | 20250121 | 125200 | 7257574550 | 22100 | 22100 | 22100 | 22100 | 214 |
| 401 | 20250121 | 125100 | 7252845150 | 22100 | 22100 | 22100 | 22050 | 67 |
| 402 | 20250121 | 125000 | 7251367250 | 22100 | 22150 | 22150 | 22100 | 327 |
| 403 | 20250121 | 124900 | 7244137100 | 22150 | 22100 | 22150 | 22100 | 445 |
| 404 | 20250121 | 124800 | 7234302550 | 22100 | 22000 | 22100 | 22000 | 416 |
| 405 | 20250121 | 124700 | 7225118850 | 22000 | 22000 | 22000 | 22000 | 204 |
| 406 | 20250121 | 124600 | 7220630850 | 22000 | 22000 | 22000 | 22000 | 20 |
| 407 | 20250121 | 124500 | 7220190850 | 22100 | 22100 | 22100 | 22100 | 100 |
| 408 | 20250121 | 124400 | 7217980850 | 22100 | 22100 | 22100 | 22100 | 5 |
| 409 | 20250121 | 124300 | 7217870350 | 22100 | 22000 | 22100 | 22000 | 119 |
| 410 | 20250121 | 124200 | 7215252250 | 22000 | 22000 | 22000 | 22000 | 704 |
| 411 | 20250121 | 124100 | 7199764250 | 22100 | 22050 | 22100 | 22050 | 476 |
| 412 | 20250121 | 124000 | 7189268400 | 22000 | 22000 | 22050 | 22000 | 545 |
| 413 | 20250121 | 123900 | 7177278350 | 22000 | 22100 | 22100 | 22000 | 360 |
| 414 | 20250121 | 123800 | 7169335650 | 22100 | 22100 | 22100 | 22100 | 21 |
| 415 | 20250121 | 123700 | 7168871550 | 22050 | 22050 | 22050 | 22050 | 233 |
| 416 | 20250121 | 123600 | 7163733900 | 22050 | 22050 | 22050 | 22050 | 47 |
| 417 | 20250121 | 123500 | 7162697550 | 22000 | 22050 | 22050 | 22000 | 13 |
| 418 | 20250121 | 123400 | 7162411150 | 22000 | 22000 | 22000 | 22000 | 139 |
| 419 | 20250121 | 123300 | 7159353150 | 22000 | 22050 | 22050 | 22000 | 138 |
| 420 | 20250121 | 123200 | 7156314600 | 22050 | 22000 | 22050 | 22000 | 31 |
| 421 | 20250121 | 123100 | 7155632050 | 22000 | 22050 | 22050 | 22000 | 1900 |
| 422 | 20250121 | 123000 | 7113822550 | 22050 | 22100 | 22100 | 22050 | 601 |
| 423 | 20250121 | 122900 | 7100570250 | 22100 | 22100 | 22100 | 22100 | 71 |
| 424 | 20250121 | 122800 | 7099001150 | 22150 | 22150 | 22150 | 22100 | 19 |
| 425 | 20250121 | 122700 | 7098580900 | 22100 | 22150 | 22150 | 22100 | 161 |
| 426 | 20250121 | 122600 | 7095015050 | 22100 | 22100 | 22150 | 22100 | 52 |
| 427 | 20250121 | 122500 | 7093865300 | 22100 | 22100 | 22100 | 22100 | 12 |
| 428 | 20250121 | 122400 | 7093600100 | 22100 | 22100 | 22100 | 22100 | 59 |
| 429 | 20250121 | 122300 | 7092296200 | 22050 | 22100 | 22100 | 22050 | 644 |
| 430 | 20250121 | 122200 | 7078094350 | 22100 | 22100 | 22100 | 22100 | 45 |
| 431 | 20250121 | 122100 | 7077099850 | 22100 | 22100 | 22100 | 22100 | 35 |
| 432 | 20250121 | 122000 | 7076326350 | 22100 | 22100 | 22100 | 22050 | 2129 |
| 433 | 20250121 | 121900 | 7029380750 | 22100 | 22100 | 22100 | 22100 | 384 |
| 434 | 20250121 | 121800 | 7020894350 | 22100 | 22100 | 22100 | 22100 | 505 |
| 435 | 20250121 | 121700 | 7009733850 | 22100 | 22150 | 22150 | 22100 | 65 |
| 436 | 20250121 | 121600 | 7008296600 | 22100 | 22100 | 22150 | 22100 | 232 |
| 437 | 20250121 | 121500 | 7003169350 | 22100 | 22150 | 22200 | 22100 | 424 |
| 438 | 20250121 | 121400 | 6993777150 | 22150 | 22150 | 22200 | 22150 | 186 |
| 439 | 20250121 | 121300 | 6989655550 | 22200 | 22200 | 22200 | 22150 | 722 |
| 440 | 20250121 | 121200 | 6973633100 | 22150 | 22150 | 22150 | 22100 | 424 |
| 441 | 20250121 | 121100 | 6964242250 | 22100 | 22100 | 22100 | 22050 | 73 |
| 442 | 20250121 | 121000 | 6962629200 | 22050 | 22050 | 22050 | 22050 | 511 |
| 443 | 20250121 | 120900 | 6951361650 | 22000 | 22150 | 22150 | 22000 | 3210 |
| 444 | 20250121 | 120800 | 6880298250 | 22150 | 22150 | 22150 | 22150 | 2548 |
| 445 | 20250121 | 120700 | 6823860050 | 22150 | 22100 | 22150 | 22100 | 614 |
| 446 | 20250121 | 120600 | 6810290500 | 22100 | 22100 | 22100 | 22100 | 622 |
| 447 | 20250121 | 120500 | 6796544300 | 22100 | 22100 | 22100 | 22100 | 559 |
| 448 | 20250121 | 120400 | 6784190400 | 22100 | 22100 | 22100 | 22100 | 150 |
| 449 | 20250121 | 120300 | 6780875400 | 22100 | 22100 | 22150 | 22100 | 3833 |
| 450 | 20250121 | 120200 | 6696002200 | 22100 | 22100 | 22150 | 22000 | 2052 |
| 451 | 20250121 | 120100 | 6650658250 | 22050 | 22000 | 22050 | 22000 | 6649 |
| 452 | 20250121 | 120000 | 6504308000 | 21950 | 21950 | 21950 | 21950 | 169 |
| 453 | 20250121 | 115900 | 6500598450 | 21950 | 22000 | 22000 | 21950 | 179 |
| 454 | 20250121 | 115800 | 6496667250 | 22000 | 22000 | 22000 | 22000 | 4 |
| 455 | 20250121 | 115700 | 6496579250 | 21950 | 21950 | 21950 | 21950 | 44 |
| 456 | 20250121 | 115600 | 6495613450 | 21950 | 21950 | 21950 | 21950 | 1080 |
| 457 | 20250121 | 115500 | 6471907450 | 21950 | 21900 | 21950 | 21900 | 115 |
| 458 | 20250121 | 115400 | 6469383450 | 21900 | 21900 | 21900 | 21900 | 8 |
| 459 | 20250121 | 115300 | 6469208250 | 21900 | 21900 | 21950 | 21900 | 143 |
| 460 | 20250121 | 115200 | 6466072050 | 21900 | 21950 | 21950 | 21900 | 188 |
| 461 | 20250121 | 115100 | 6461947350 | 21950 | 21950 | 21950 | 21950 | 209 |
| 462 | 20250121 | 115000 | 6457359800 | 21950 | 21900 | 21950 | 21900 | 52 |
| 463 | 20250121 | 114900 | 6456220950 | 21900 | 21900 | 21900 | 21900 | 123 |
| 464 | 20250121 | 114800 | 6453527250 | 21900 | 21950 | 21950 | 21900 | 795 |
| 465 | 20250121 | 114700 | 6436114250 | 21950 | 21950 | 21950 | 21950 | 226 |
| 466 | 20250121 | 114600 | 6431153550 | 21950 | 21950 | 21950 | 21950 | 1 |
| 467 | 20250121 | 114500 | 6431131600 | 21950 | 21950 | 21950 | 21950 | 29 |
| 468 | 20250121 | 114400 | 6430495050 | 21950 | 22000 | 22000 | 21900 | 491 |
| 469 | 20250121 | 114300 | 6419721550 | 22000 | 22000 | 22000 | 22000 | 3 |
| 470 | 20250121 | 114200 | 6419655550 | 22000 | 21950 | 22000 | 21950 | 33 |
| 471 | 20250121 | 114100 | 6418930650 | 22000 | 22000 | 22000 | 21950 | 36 |
| 472 | 20250121 | 114000 | 6418139100 | 22000 | 21950 | 22000 | 21950 | 45 |
| 473 | 20250121 | 113900 | 6417150750 | 22000 | 21950 | 22000 | 21950 | 97 |
| 474 | 20250121 | 113800 | 6415021300 | 21950 | 21950 | 21950 | 21950 | 2 |
| 475 | 20250121 | 113700 | 6414977400 | 21950 | 21900 | 21950 | 21900 | 402 |
| 476 | 20250121 | 113600 | 6406171050 | 21950 | 21950 | 21950 | 21950 | 8 |
| 477 | 20250121 | 113500 | 6405995450 | 21950 | 21950 | 21950 | 21950 | 1075 |
| 478 | 20250121 | 113400 | 6382399200 | 22000 | 21950 | 22000 | 21900 | 162 |
| 479 | 20250121 | 113300 | 6378841150 | 21950 | 21950 | 22000 | 21950 | 70 |
| 480 | 20250121 | 113200 | 6377304400 | 21950 | 21950 | 21950 | 21900 | 52 |
| 481 | 20250121 | 113100 | 6376163300 | 21950 | 21950 | 21950 | 21950 | 117 |
| 482 | 20250121 | 113000 | 6373595150 | 21950 | 22000 | 22000 | 21950 | 486 |
| 483 | 20250121 | 112900 | 6362927000 | 21950 | 22000 | 22000 | 21950 | 23 |
| 484 | 20250121 | 112800 | 6362421100 | 22000 | 21950 | 22000 | 21950 | 750 |
| 485 | 20250121 | 112700 | 6345956100 | 21950 | 21900 | 21950 | 21900 | 1659 |
| 486 | 20250121 | 112600 | 6309551100 | 21900 | 21900 | 21900 | 21900 | 27 |
| 487 | 20250121 | 112500 | 6308959800 | 21900 | 21900 | 21900 | 21850 | 1085 |
| 488 | 20250121 | 112400 | 6285201050 | 21850 | 21850 | 21850 | 21850 | 497 |
| 489 | 20250121 | 112300 | 6274341600 | 21950 | 21950 | 21950 | 21950 | 197 |
| 490 | 20250121 | 112200 | 6270017450 | 21950 | 21950 | 21950 | 21950 | 2 |
| 491 | 20250121 | 112100 | 6269973550 | 21950 | 21900 | 21950 | 21850 | 1654 |
| 492 | 20250121 | 112000 | 6233797350 | 21950 | 21900 | 21950 | 21900 | 1502 |
| 493 | 20250121 | 111900 | 6200838700 | 21850 | 21850 | 21850 | 21850 | 38 |
| 494 | 20250121 | 111800 | 6200008400 | 21950 | 21850 | 21950 | 21850 | 436 |
| 495 | 20250121 | 111700 | 6190456700 | 21950 | 21850 | 21950 | 21850 | 1493 |
| 496 | 20250121 | 111600 | 6157830550 | 21850 | 21850 | 21850 | 21850 | 148 |
| 497 | 20250121 | 111500 | 6154596750 | 21850 | 21900 | 21900 | 21850 | 63 |
| 498 | 20250121 | 111400 | 6153217550 | 21900 | 21900 | 21900 | 21900 | 7 |
| 499 | 20250121 | 111300 | 6153064250 | 21900 | 21900 | 21900 | 21900 | 438 |
| 500 | 20250121 | 111200 | 6143472050 | 21900 | 21900 | 21900 | 21900 | 107 |
| 501 | 20250121 | 111100 | 6141128750 | 21900 | 21850 | 21900 | 21850 | 11 |
| 502 | 20250121 | 111000 | 6140888350 | 21900 | 21900 | 21900 | 21850 | 87 |
| 503 | 20250121 | 110900 | 6138983200 | 21900 | 21900 | 21950 | 21900 | 810 |
| 504 | 20250121 | 110800 | 6121242350 | 21900 | 21900 | 21950 | 21900 | 197 |
| 505 | 20250121 | 110700 | 6116927950 | 21900 | 21900 | 21900 | 21900 | 6 |
| 506 | 20250121 | 110600 | 6116796550 | 21900 | 21950 | 21950 | 21900 | 388 |
| 507 | 20250121 | 110500 | 6108299300 | 21950 | 21900 | 21950 | 21900 | 51 |
| 508 | 20250121 | 110400 | 6107182350 | 21900 | 21900 | 21900 | 21900 | 6 |
| 509 | 20250121 | 110300 | 6107050950 | 21900 | 21900 | 21900 | 21900 | 430 |
| 510 | 20250121 | 110200 | 6097633950 | 21900 | 21900 | 21950 | 21850 | 882 |
| 511 | 20250121 | 110100 | 6078321500 | 22000 | 22000 | 22000 | 22000 | 6 |
| 512 | 20250121 | 110000 | 6078189500 | 22000 | 21950 | 22000 | 21900 | 181 |
| 513 | 20250121 | 105900 | 6074215550 | 21950 | 21900 | 21950 | 21900 | 66 |
| 514 | 20250121 | 105800 | 6072767150 | 21900 | 22000 | 22000 | 21900 | 1736 |
| 515 | 20250121 | 105700 | 6034718150 | 22000 | 22000 | 22000 | 21950 | 238 |
| 516 | 20250121 | 105600 | 6029489750 | 22000 | 21950 | 22000 | 21950 | 121 |
| 517 | 20250121 | 105500 | 6026829250 | 21950 | 22000 | 22000 | 21950 | 212 |
| 518 | 20250121 | 105400 | 6022165300 | 21950 | 21950 | 21950 | 21900 | 393 |
| 519 | 20250121 | 105300 | 6013542950 | 21900 | 21950 | 21950 | 21900 | 30 |
| 520 | 20250121 | 105200 | 6012884950 | 21950 | 21900 | 21950 | 21900 | 27 |
| 521 | 20250121 | 105100 | 6012292550 | 21950 | 21950 | 21950 | 21900 | 23 |
| 522 | 20250121 | 105000 | 6011788150 | 21900 | 21950 | 21950 | 21900 | 185 |
| 523 | 20250121 | 104900 | 6007731650 | 21950 | 21950 | 22000 | 21950 | 429 |
| 524 | 20250121 | 104800 | 5998314750 | 22000 | 22000 | 22000 | 21950 | 188 |
| 525 | 20250121 | 104700 | 5994185850 | 22000 | 21950 | 22000 | 21950 | 20 |
| 526 | 20250121 | 104600 | 5993746550 | 21950 | 22000 | 22000 | 21950 | 280 |
| 527 | 20250121 | 104500 | 5987598850 | 22000 | 21900 | 22000 | 21900 | 297 |
| 528 | 20250121 | 104400 | 5981076450 | 21950 | 21950 | 21950 | 21950 | 138 |
| 529 | 20250121 | 104300 | 5978047350 | 21900 | 21950 | 21950 | 21900 | 183 |
| 530 | 20250121 | 104200 | 5974032000 | 21950 | 21900 | 21950 | 21850 | 715 |
| 531 | 20250121 | 104100 | 5958375900 | 21850 | 21850 | 21850 | 21850 | 557 |
| 532 | 20250121 | 104000 | 5946205450 | 21900 | 21850 | 21900 | 21850 | 112 |
| 533 | 20250121 | 103900 | 5943752750 | 21850 | 21850 | 21850 | 21850 | 21 |
| 534 | 20250121 | 103800 | 5943293900 | 21900 | 21850 | 21900 | 21850 | 227 |
| 535 | 20250121 | 103700 | 5938328950 | 21850 | 21900 | 21900 | 21850 | 59 |
| 536 | 20250121 | 103600 | 5937039300 | 21900 | 21900 | 21950 | 21900 | 1660 |
| 537 | 20250121 | 103500 | 5900683600 | 21950 | 22000 | 22000 | 21950 | 173 |
| 538 | 20250121 | 103400 | 5896885250 | 22000 | 22000 | 22000 | 21950 | 1681 |
| 539 | 20250121 | 103300 | 5859935950 | 21950 | 22000 | 22000 | 21950 | 18 |
| 540 | 20250121 | 103200 | 5859540800 | 22000 | 21950 | 22000 | 21900 | 2213 |
| 541 | 20250121 | 103100 | 5810955250 | 21900 | 21900 | 21900 | 21900 | 287 |
| 542 | 20250121 | 103000 | 5804669950 | 21900 | 21950 | 21950 | 21900 | 75 |
| 543 | 20250121 | 102900 | 5803024100 | 21950 | 21950 | 21950 | 21950 | 123 |
| 544 | 20250121 | 102800 | 5800324250 | 21950 | 21850 | 21950 | 21850 | 71 |
| 545 | 20250121 | 102700 | 5798771800 | 21850 | 21900 | 21950 | 21850 | 1135 |
| 546 | 20250121 | 102600 | 5773970550 | 21850 | 21900 | 21900 | 21850 | 529 |
| 547 | 20250121 | 102500 | 5762408250 | 21950 | 21950 | 21950 | 21950 | 2 |
| 548 | 20250121 | 102400 | 5762364350 | 21950 | 21900 | 22000 | 21900 | 484 |
| 549 | 20250121 | 102300 | 5751761000 | 21900 | 21850 | 21900 | 21850 | 145 |
| 550 | 20250121 | 102200 | 5748587750 | 21850 | 21950 | 21950 | 21850 | 4759 |
| 551 | 20250121 | 102100 | 5644472050 | 21950 | 21950 | 21950 | 21900 | 174 |
| 552 | 20250121 | 102000 | 5640657750 | 21950 | 21950 | 22000 | 21900 | 1798 |
| 553 | 20250121 | 101900 | 5601205650 | 21950 | 22000 | 22050 | 21950 | 874 |
| 554 | 20250121 | 101800 | 5582008300 | 21950 | 22050 | 22050 | 21950 | 3030 |
| 555 | 20250121 | 101700 | 5515341950 | 22050 | 22050 | 22100 | 22050 | 564 |
| 556 | 20250121 | 101600 | 5502905700 | 22050 | 22050 | 22050 | 22050 | 35 |
| 557 | 20250121 | 101500 | 5502133950 | 22050 | 22000 | 22050 | 22000 | 69 |
| 558 | 20250121 | 101400 | 5500613050 | 22050 | 22000 | 22050 | 21950 | 1536 |
| 559 | 20250121 | 101300 | 5466820500 | 22050 | 22100 | 22100 | 22000 | 1450 |
| 560 | 20250121 | 101200 | 5434838400 | 22100 | 22050 | 22100 | 22050 | 1876 |
| 561 | 20250121 | 101100 | 5393433850 | 22000 | 22000 | 22050 | 22000 | 678 |
| 562 | 20250121 | 101000 | 5378515200 | 22000 | 22000 | 22000 | 21950 | 143 |
| 563 | 20250121 | 100900 | 5375375950 | 22000 | 22000 | 22050 | 21950 | 609 |
| 564 | 20250121 | 100800 | 5361988750 | 22000 | 22050 | 22050 | 22000 | 1907 |
| 565 | 20250121 | 100700 | 5320016550 | 22050 | 22000 | 22100 | 22000 | 4125 |
| 566 | 20250121 | 100600 | 5229099750 | 22000 | 21950 | 22050 | 21950 | 1692 |
| 567 | 20250121 | 100500 | 5191885650 | 21950 | 21850 | 22000 | 21850 | 2023 |
| 568 | 20250121 | 100400 | 5147525000 | 21850 | 21850 | 21900 | 21800 | 1538 |
| 569 | 20250121 | 100300 | 5113878600 | 21850 | 21850 | 21900 | 21750 | 3404 |
| 570 | 20250121 | 100200 | 5039727100 | 21850 | 21800 | 21850 | 21700 | 4407 |
| 571 | 20250121 | 100100 | 4943869450 | 21800 | 21800 | 21850 | 21700 | 8127 |
| 572 | 20250121 | 100000 | 4766972600 | 21800 | 21900 | 21900 | 21750 | 4798 |
| 573 | 20250121 | 095900 | 4662271700 | 21900 | 21900 | 21950 | 21850 | 1209 |
| 574 | 20250121 | 095800 | 4635786600 | 21900 | 21950 | 21950 | 21850 | 5449 |
| 575 | 20250121 | 095700 | 4516440650 | 21950 | 22050 | 22050 | 21950 | 3976 |
| 576 | 20250121 | 095600 | 4429074350 | 22050 | 21950 | 22050 | 21950 | 4671 |
| 577 | 20250121 | 095500 | 4326296750 | 21950 | 22100 | 22100 | 21900 | 9941 |
| 578 | 20250121 | 095400 | 4107755100 | 22100 | 22100 | 22100 | 22050 | 319 |
| 579 | 20250121 | 095300 | 4100718250 | 22100 | 22100 | 22100 | 22050 | 3081 |
| 580 | 20250121 | 095200 | 4032760700 | 22100 | 22050 | 22100 | 22050 | 2199 |
| 581 | 20250121 | 095100 | 3984208700 | 22050 | 22100 | 22100 | 22050 | 583 |
| 582 | 20250121 | 095000 | 3971346950 | 22150 | 22150 | 22150 | 22050 | 4312 |
| 583 | 20250121 | 094900 | 3876052250 | 22200 | 22200 | 22250 | 22150 | 674 |
| 584 | 20250121 | 094800 | 3861101650 | 22200 | 22150 | 22250 | 22150 | 220 |
| 585 | 20250121 | 094700 | 3856220500 | 22150 | 22250 | 22250 | 22150 | 678 |
| 586 | 20250121 | 094600 | 3841140400 | 22100 | 22200 | 22250 | 22100 | 2173 |
| 587 | 20250121 | 094500 | 3792963300 | 22200 | 22150 | 22200 | 22100 | 895 |
| 588 | 20250121 | 094400 | 3773128550 | 22150 | 22100 | 22150 | 22100 | 119 |
| 589 | 20250121 | 094300 | 3770495950 | 22100 | 22150 | 22150 | 22100 | 1061 |
| 590 | 20250121 | 094200 | 3747038850 | 22150 | 22050 | 22150 | 22050 | 1731 |
| 591 | 20250121 | 094100 | 3708764500 | 22050 | 22100 | 22150 | 22050 | 2507 |
| 592 | 20250121 | 094000 | 3653366350 | 22150 | 22100 | 22150 | 22100 | 393 |
| 593 | 20250121 | 093900 | 3644665050 | 22100 | 22150 | 22200 | 22100 | 1280 |
| 594 | 20250121 | 093800 | 3616327850 | 22200 | 22100 | 22200 | 22100 | 1991 |
| 595 | 20250121 | 093700 | 3572295450 | 22100 | 22150 | 22300 | 22100 | 8529 |
| 596 | 20250121 | 093600 | 3383356000 | 22150 | 22150 | 22150 | 22100 | 1715 |
| 597 | 20250121 | 093500 | 3345371000 | 22150 | 22200 | 22250 | 22150 | 3346 |
| 598 | 20250121 | 093400 | 3271205500 | 22150 | 22200 | 22250 | 22150 | 3007 |
| 599 | 20250121 | 093300 | 3204529200 | 22200 | 22250 | 22300 | 22200 | 3110 |
| 600 | 20250121 | 093200 | 3135434050 | 22250 | 22250 | 22300 | 22250 | 434 |
| 601 | 20250121 | 093100 | 3125777300 | 22250 | 22250 | 22300 | 22200 | 1295 |
| 602 | 20250121 | 093000 | 3096980850 | 22250 | 22250 | 22250 | 22200 | 2005 |
| 603 | 20250121 | 092900 | 3052434700 | 22250 | 22250 | 22250 | 22200 | 620 |
| 604 | 20250121 | 092800 | 3038650950 | 22250 | 22250 | 22300 | 22200 | 1006 |
| 605 | 20250121 | 092700 | 3016273250 | 22250 | 22300 | 22300 | 22250 | 1801 |
| 606 | 20250121 | 092600 | 2976176650 | 22300 | 22350 | 22350 | 22250 | 1033 |
| 607 | 20250121 | 092500 | 2953140050 | 22300 | 22300 | 22350 | 22200 | 524 |
| 608 | 20250121 | 092400 | 2941459200 | 22200 | 22200 | 22300 | 22150 | 5655 |
| 609 | 20250121 | 092300 | 2816054400 | 22200 | 22300 | 22300 | 22200 | 1404 |
| 610 | 20250121 | 092200 | 2784840250 | 22300 | 22250 | 22300 | 22200 | 3033 |
| 611 | 20250121 | 092100 | 2717376900 | 22250 | 22300 | 22300 | 22200 | 3427 |
| 612 | 20250121 | 092000 | 2641102900 | 22300 | 22450 | 22450 | 22200 | 17155 |
| 613 | 20250121 | 091900 | 2258263700 | 22500 | 22500 | 22500 | 22450 | 920 |
| 614 | 20250121 | 091800 | 2237596250 | 22500 | 22500 | 22550 | 22450 | 2211 |
| 615 | 20250121 | 091700 | 2187887350 | 22550 | 22550 | 22550 | 22500 | 913 |
| 616 | 20250121 | 091600 | 2167325350 | 22550 | 22600 | 22750 | 22450 | 4219 |
| 617 | 20250121 | 091500 | 2072354700 | 22600 | 22750 | 22800 | 22500 | 7759 |
| 618 | 20250121 | 091400 | 1896623900 | 22800 | 22850 | 22900 | 22750 | 1577 |
| 619 | 20250121 | 091300 | 1860664200 | 22850 | 22850 | 22950 | 22800 | 6037 |
| 620 | 20250121 | 091200 | 1722880750 | 22900 | 22950 | 23000 | 22850 | 7892 |
| 621 | 20250121 | 091100 | 1542186700 | 22950 | 22700 | 23100 | 22650 | 20067 |
| 622 | 20250121 | 091000 | 1082117600 | 22750 | 22700 | 22750 | 22600 | 1601 |
| 623 | 20250121 | 090900 | 1045775400 | 22700 | 22600 | 22750 | 22600 | 3658 |
| 624 | 20250121 | 090800 | 962877450 | 22650 | 22650 | 22700 | 22550 | 2961 |
| 625 | 20250121 | 090700 | 895898600 | 22650 | 22550 | 22700 | 22550 | 3121 |
| 626 | 20250121 | 090600 | 825223700 | 22550 | 22350 | 22550 | 22350 | 2325 |
| 627 | 20250121 | 090500 | 773081200 | 22350 | 22450 | 22500 | 22350 | 6454 |
| 628 | 20250121 | 090400 | 628351500 | 22450 | 22450 | 22500 | 22450 | 3565 |
| 629 | 20250121 | 090300 | 548188300 | 22500 | 22500 | 22600 | 22450 | 4624 |
| 630 | 20250121 | 090200 | 444170850 | 22550 | 22600 | 22600 | 22500 | 1280 |
| 631 | 20250121 | 090100 | 415305950 | 22500 | 22450 | 22700 | 22350 | 5226 |
| 632 | 20250121 | 090000 | 297409400 | 22450 | 22400 | 22550 | 22300 | 12082 |