33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 193100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 3 | 20250122 | 193000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20250122 | 192900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20250122 | 192800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20250122 | 192700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20250122 | 192600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20250122 | 192500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20250122 | 192400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20250122 | 192300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20250122 | 192200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20250122 | 192100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20250122 | 192000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20250122 | 191900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20250122 | 191800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20250122 | 191700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20250122 | 191600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20250122 | 191500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20250122 | 191400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20250122 | 191300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20250122 | 191200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20250122 | 191100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20250122 | 191000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20250122 | 190900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20250122 | 190800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20250122 | 190700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20250122 | 190600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20250122 | 190500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20250122 | 190400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20250122 | 190300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20250122 | 190200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20250122 | 190100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 33 | 20250122 | 190000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20250122 | 185900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20250122 | 185800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20250122 | 185700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20250122 | 185600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20250122 | 185500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20250122 | 185400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20250122 | 185300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20250122 | 185200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20250122 | 185100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20250122 | 185000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20250122 | 184900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20250122 | 184800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20250122 | 184700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20250122 | 184600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20250122 | 184500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20250122 | 184400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20250122 | 184300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20250122 | 184200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20250122 | 184100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20250122 | 184000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20250122 | 183900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20250122 | 183800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20250122 | 183700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20250122 | 183600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20250122 | 183500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20250122 | 183400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20250122 | 183300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20250122 | 183200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20250122 | 183100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 63 | 20250122 | 183000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20250122 | 182900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20250122 | 182800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20250122 | 182700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20250122 | 182600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20250122 | 182500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20250122 | 182400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20250122 | 182300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20250122 | 182200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20250122 | 182100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20250122 | 182000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20250122 | 181900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20250122 | 181800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20250122 | 181700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20250122 | 181600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20250122 | 181500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20250122 | 181400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20250122 | 181300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20250122 | 181200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20250122 | 181100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20250122 | 181000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20250122 | 180900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20250122 | 180800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20250122 | 180700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20250122 | 180600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20250122 | 180500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20250122 | 180400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20250122 | 180300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20250122 | 180200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20250122 | 180100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 93 | 20250122 | 180000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20250122 | 175900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20250122 | 175800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20250122 | 175700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20250122 | 175600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20250122 | 175500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20250122 | 175400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20250122 | 175300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20250122 | 175200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20250122 | 175100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20250122 | 175000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20250122 | 174900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20250122 | 174800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20250122 | 174700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20250122 | 174600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20250122 | 174500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20250122 | 174400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20250122 | 174300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20250122 | 174200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20250122 | 174100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20250122 | 174000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20250122 | 173900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20250122 | 173800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20250122 | 173700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20250122 | 173600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20250122 | 173500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20250122 | 173400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20250122 | 173300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20250122 | 173200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20250122 | 173100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 123 | 20250122 | 173000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20250122 | 172900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20250122 | 172800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20250122 | 172700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20250122 | 172600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20250122 | 172500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20250122 | 172400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20250122 | 172300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20250122 | 172200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20250122 | 172100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20250122 | 172000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20250122 | 171900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20250122 | 171800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20250122 | 171700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20250122 | 171600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20250122 | 171500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20250122 | 171400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20250122 | 171300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20250122 | 171200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20250122 | 171100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20250122 | 171000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20250122 | 170900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20250122 | 170800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20250122 | 170700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20250122 | 170600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20250122 | 170500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20250122 | 170400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20250122 | 170300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20250122 | 170200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20250122 | 170100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 153 | 20250122 | 170000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20250122 | 165900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20250122 | 165800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20250122 | 165700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20250122 | 165600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20250122 | 165500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20250122 | 165400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20250122 | 165300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20250122 | 165200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20250122 | 165100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20250122 | 165000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20250122 | 164900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20250122 | 164800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20250122 | 164700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20250122 | 164600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20250122 | 164500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20250122 | 164400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20250122 | 164300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20250122 | 164200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20250122 | 164100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20250122 | 164000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20250122 | 163900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20250122 | 163800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20250122 | 163700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20250122 | 163600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20250122 | 163500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20250122 | 163400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20250122 | 163300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20250122 | 163200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20250122 | 163100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 183 | 20250122 | 163000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20250122 | 162900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20250122 | 162800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20250122 | 162700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20250122 | 162600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20250122 | 162500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20250122 | 162400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20250122 | 162300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20250122 | 162200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 192 | 20250122 | 162100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 193 | 20250122 | 162000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20250122 | 161900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20250122 | 161800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20250122 | 161700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20250122 | 161600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20250122 | 161500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20250122 | 161400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 200 | 20250122 | 161300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 201 | 20250122 | 161200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 202 | 20250122 | 161100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 203 | 20250122 | 161000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 204 | 20250122 | 160900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 205 | 20250122 | 160800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 206 | 20250122 | 160700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 207 | 20250122 | 160600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 208 | 20250122 | 160500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 209 | 20250122 | 160400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 210 | 20250122 | 160300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 211 | 20250122 | 160200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 212 | 20250122 | 160100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 213 | 20250122 | 160000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 214 | 20250122 | 155900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 215 | 20250122 | 155800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 216 | 20250122 | 155700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 217 | 20250122 | 155600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 218 | 20250122 | 155500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 219 | 20250122 | 155400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 220 | 20250122 | 155300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 221 | 20250122 | 155200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 222 | 20250122 | 155100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 223 | 20250122 | 155000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 224 | 20250122 | 154900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 225 | 20250122 | 154800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 226 | 20250122 | 154700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 227 | 20250122 | 154600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 228 | 20250122 | 154500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 229 | 20250122 | 154400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 230 | 20250122 | 154300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 231 | 20250122 | 154200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 232 | 20250122 | 154100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 233 | 20250122 | 154000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 234 | 20250122 | 153900 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 235 | 20250122 | 153800 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 236 | 20250122 | 153700 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 237 | 20250122 | 153600 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 238 | 20250122 | 153500 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 239 | 20250122 | 153400 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 240 | 20250122 | 153300 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 241 | 20250122 | 153200 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 0 |
| 242 | 20250122 | 153100 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 243 | 20250122 | 153000 | 2172221240 | 14650 | 14650 | 14650 | 14650 | 4624 |
| 244 | 20250122 | 152900 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 245 | 20250122 | 152800 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 246 | 20250122 | 152700 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 247 | 20250122 | 152600 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 248 | 20250122 | 152500 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 249 | 20250122 | 152400 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 250 | 20250122 | 152300 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 251 | 20250122 | 152200 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 252 | 20250122 | 152100 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 253 | 20250122 | 152000 | 2104479640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 254 | 20250122 | 151900 | 2104479640 | 14720 | 14700 | 14720 | 14690 | 1178 |
| 255 | 20250122 | 151800 | 2087163710 | 14700 | 14720 | 14720 | 14700 | 3627 |
| 256 | 20250122 | 151700 | 2033832220 | 14720 | 14730 | 14730 | 14700 | 790 |
| 257 | 20250122 | 151600 | 2022209250 | 14730 | 14710 | 14730 | 14700 | 1429 |
| 258 | 20250122 | 151500 | 2001193190 | 14710 | 14720 | 14720 | 14700 | 334 |
| 259 | 20250122 | 151400 | 1996281450 | 14700 | 14740 | 14740 | 14700 | 4726 |
| 260 | 20250122 | 151300 | 1926716890 | 14740 | 14750 | 14750 | 14730 | 428 |
| 261 | 20250122 | 151200 | 1920410550 | 14740 | 14750 | 14760 | 14730 | 159 |
| 262 | 20250122 | 151100 | 1918065370 | 14750 | 14740 | 14750 | 14740 | 281 |
| 263 | 20250122 | 151000 | 1913923000 | 14760 | 14740 | 14760 | 14740 | 816 |
| 264 | 20250122 | 150900 | 1901891470 | 14740 | 14730 | 14740 | 14720 | 695 |
| 265 | 20250122 | 150800 | 1891650440 | 14740 | 14720 | 14750 | 14720 | 697 |
| 266 | 20250122 | 150700 | 1881378940 | 14750 | 14740 | 14750 | 14720 | 929 |
| 267 | 20250122 | 150600 | 1867692760 | 14730 | 14750 | 14750 | 14730 | 1175 |
| 268 | 20250122 | 150500 | 1850374700 | 14740 | 14750 | 14750 | 14740 | 329 |
| 269 | 20250122 | 150400 | 1845524950 | 14750 | 14750 | 14750 | 14750 | 261 |
| 270 | 20250122 | 150300 | 1841675200 | 14750 | 14730 | 14760 | 14720 | 447 |
| 271 | 20250122 | 150200 | 1835087520 | 14720 | 14740 | 14740 | 14720 | 1264 |
| 272 | 20250122 | 150100 | 1816460870 | 14730 | 14740 | 14740 | 14730 | 135 |
| 273 | 20250122 | 150000 | 1814472300 | 14730 | 14830 | 14830 | 14730 | 7242 |
| 274 | 20250122 | 145900 | 1707274670 | 14830 | 14830 | 14840 | 14830 | 599 |
| 275 | 20250122 | 145800 | 1698391490 | 14830 | 14840 | 14840 | 14830 | 296 |
| 276 | 20250122 | 145700 | 1693999850 | 14840 | 14840 | 14840 | 14840 | 37 |
| 277 | 20250122 | 145600 | 1693450770 | 14840 | 14840 | 14850 | 14840 | 400 |
| 278 | 20250122 | 145500 | 1687513730 | 14850 | 14850 | 14850 | 14850 | 226 |
| 279 | 20250122 | 145400 | 1684157630 | 14890 | 14890 | 14890 | 14890 | 10 |
| 280 | 20250122 | 145300 | 1684008730 | 14900 | 14890 | 14900 | 14890 | 101 |
| 281 | 20250122 | 145200 | 1682504830 | 14900 | 14850 | 14900 | 14840 | 267 |
| 282 | 20250122 | 145100 | 1678537880 | 14890 | 14850 | 14890 | 14850 | 266 |
| 283 | 20250122 | 145000 | 1674587740 | 14850 | 14870 | 14870 | 14850 | 1964 |
| 284 | 20250122 | 144900 | 1645415210 | 14890 | 14890 | 14890 | 14890 | 1 |
| 285 | 20250122 | 144800 | 1645400320 | 14870 | 14890 | 14890 | 14870 | 6 |
| 286 | 20250122 | 144700 | 1645311060 | 14890 | 14890 | 14890 | 14890 | 6 |
| 287 | 20250122 | 144600 | 1645221720 | 14900 | 14890 | 14900 | 14890 | 101 |
| 288 | 20250122 | 144500 | 1643717820 | 14890 | 14900 | 14900 | 14890 | 224 |
| 289 | 20250122 | 144400 | 1640382450 | 14860 | 14870 | 14870 | 14860 | 1118 |
| 290 | 20250122 | 144300 | 1623767970 | 14870 | 14890 | 14890 | 14870 | 229 |
| 291 | 20250122 | 144200 | 1620360190 | 14900 | 14900 | 14900 | 14900 | 110 |
| 292 | 20250122 | 144100 | 1618721190 | 14900 | 14900 | 14900 | 14900 | 5 |
| 293 | 20250122 | 144000 | 1618646690 | 14890 | 14890 | 14890 | 14890 | 11 |
| 294 | 20250122 | 143900 | 1618482900 | 14880 | 14900 | 14900 | 14880 | 106 |
| 295 | 20250122 | 143800 | 1616904580 | 14870 | 14870 | 14870 | 14870 | 6 |
| 296 | 20250122 | 143700 | 1616815360 | 14900 | 14900 | 14900 | 14900 | 18 |
| 297 | 20250122 | 143600 | 1616547160 | 14900 | 14900 | 14900 | 14900 | 94 |
| 298 | 20250122 | 143500 | 1615146560 | 14900 | 14900 | 14900 | 14900 | 236 |
| 299 | 20250122 | 143400 | 1611630160 | 14910 | 14910 | 14910 | 14910 | 0 |
| 300 | 20250122 | 143300 | 1611630160 | 14910 | 14910 | 14910 | 14910 | 10 |
| 301 | 20250122 | 143200 | 1611481060 | 14920 | 14910 | 14920 | 14870 | 1044 |
| 302 | 20250122 | 143100 | 1595952490 | 14920 | 14920 | 14920 | 14920 | 50 |
| 303 | 20250122 | 143000 | 1595206490 | 14920 | 14910 | 14920 | 14910 | 275 |
| 304 | 20250122 | 142900 | 1591106220 | 14910 | 14900 | 14910 | 14900 | 207 |
| 305 | 20250122 | 142800 | 1588021910 | 14900 | 14900 | 14900 | 14900 | 0 |
| 306 | 20250122 | 142700 | 1588021910 | 14900 | 14890 | 14900 | 14890 | 94 |
| 307 | 20250122 | 142600 | 1586622230 | 14900 | 14870 | 14900 | 14860 | 648 |
| 308 | 20250122 | 142500 | 1576986390 | 14900 | 14880 | 14900 | 14870 | 141 |
| 309 | 20250122 | 142400 | 1574889460 | 14870 | 14920 | 14920 | 14870 | 51 |
| 310 | 20250122 | 142300 | 1574128590 | 14930 | 14900 | 14930 | 14880 | 867 |
| 311 | 20250122 | 142200 | 1561221690 | 14910 | 14920 | 14930 | 14910 | 318 |
| 312 | 20250122 | 142100 | 1556478240 | 14920 | 14920 | 14920 | 14920 | 137 |
| 313 | 20250122 | 142000 | 1554434200 | 14920 | 14930 | 14930 | 14920 | 569 |
| 314 | 20250122 | 141900 | 1545939890 | 14940 | 14940 | 14940 | 14940 | 0 |
| 315 | 20250122 | 141800 | 1545939890 | 14940 | 14940 | 14940 | 14940 | 0 |
| 316 | 20250122 | 141700 | 1545939890 | 14940 | 14940 | 14940 | 14940 | 0 |
| 317 | 20250122 | 141600 | 1545939890 | 14940 | 14940 | 14940 | 14940 | 1 |
| 318 | 20250122 | 141500 | 1545924950 | 14930 | 14920 | 14930 | 14920 | 789 |
| 319 | 20250122 | 141400 | 1534147490 | 14920 | 14920 | 14920 | 14920 | 93 |
| 320 | 20250122 | 141300 | 1532759930 | 14910 | 14920 | 14920 | 14910 | 45 |
| 321 | 20250122 | 141200 | 1532088700 | 14920 | 14920 | 14920 | 14920 | 0 |
| 322 | 20250122 | 141100 | 1532088700 | 14920 | 14910 | 14920 | 14910 | 21 |
| 323 | 20250122 | 141000 | 1531775580 | 14920 | 14900 | 14920 | 14900 | 31 |
| 324 | 20250122 | 140900 | 1531313660 | 14900 | 14920 | 14920 | 14900 | 577 |
| 325 | 20250122 | 140800 | 1522716340 | 14920 | 14920 | 14920 | 14920 | 21 |
| 326 | 20250122 | 140700 | 1522403020 | 14920 | 14920 | 14920 | 14920 | 0 |
| 327 | 20250122 | 140600 | 1522403020 | 14920 | 14920 | 14920 | 14920 | 1 |
| 328 | 20250122 | 140500 | 1522388100 | 14900 | 14920 | 14920 | 14900 | 147 |
| 329 | 20250122 | 140400 | 1520196600 | 14920 | 14920 | 14920 | 14920 | 0 |
| 330 | 20250122 | 140300 | 1520196600 | 14920 | 14900 | 14920 | 14900 | 101 |
| 331 | 20250122 | 140200 | 1518691680 | 14920 | 14900 | 14920 | 14900 | 102 |
| 332 | 20250122 | 140100 | 1517169880 | 14920 | 14920 | 14920 | 14920 | 0 |
| 333 | 20250122 | 140000 | 1517169880 | 14920 | 14910 | 14920 | 14910 | 20 |
| 334 | 20250122 | 135900 | 1516871670 | 14910 | 14900 | 14910 | 14900 | 67 |
| 335 | 20250122 | 135800 | 1515873200 | 14910 | 14910 | 14910 | 14910 | 359 |
| 336 | 20250122 | 135700 | 1510520510 | 14920 | 14920 | 14920 | 14920 | 200 |
| 337 | 20250122 | 135600 | 1507536510 | 14920 | 14920 | 14920 | 14920 | 10 |
| 338 | 20250122 | 135500 | 1507387310 | 14920 | 14920 | 14920 | 14920 | 1 |
| 339 | 20250122 | 135400 | 1507372390 | 14920 | 14910 | 14920 | 14910 | 123 |
| 340 | 20250122 | 135300 | 1505538450 | 14910 | 14910 | 14910 | 14910 | 100 |
| 341 | 20250122 | 135200 | 1504047450 | 14910 | 14910 | 14920 | 14910 | 219 |
| 342 | 20250122 | 135100 | 1500782150 | 14910 | 14920 | 14920 | 14910 | 420 |
| 343 | 20250122 | 135000 | 1494516750 | 14920 | 14930 | 14930 | 14920 | 2 |
| 344 | 20250122 | 134900 | 1494486900 | 14920 | 14920 | 14920 | 14920 | 120 |
| 345 | 20250122 | 134800 | 1492696500 | 14920 | 14930 | 14930 | 14920 | 115 |
| 346 | 20250122 | 134700 | 1490980600 | 14930 | 14930 | 14940 | 14930 | 328 |
| 347 | 20250122 | 134600 | 1486083550 | 14930 | 14930 | 14930 | 14930 | 80 |
| 348 | 20250122 | 134500 | 1484889150 | 14940 | 14930 | 14940 | 14930 | 293 |
| 349 | 20250122 | 134400 | 1480512430 | 14940 | 14930 | 14940 | 14930 | 2 |
| 350 | 20250122 | 134300 | 1480482560 | 14930 | 14930 | 14940 | 14930 | 121 |
| 351 | 20250122 | 134200 | 1478676020 | 14940 | 14930 | 14940 | 14930 | 90 |
| 352 | 20250122 | 134100 | 1477332310 | 14900 | 14930 | 14930 | 14900 | 330 |
| 353 | 20250122 | 134000 | 1472411430 | 14930 | 14930 | 14930 | 14910 | 502 |
| 354 | 20250122 | 133900 | 1464922570 | 14910 | 14910 | 14910 | 14910 | 50 |
| 355 | 20250122 | 133800 | 1464177070 | 14910 | 14910 | 14910 | 14910 | 0 |
| 356 | 20250122 | 133700 | 1464177070 | 14910 | 14910 | 14930 | 14910 | 921 |
| 357 | 20250122 | 133600 | 1450442150 | 14930 | 14920 | 14930 | 14920 | 58 |
| 358 | 20250122 | 133500 | 1449576780 | 14920 | 14910 | 14920 | 14910 | 53 |
| 359 | 20250122 | 133400 | 1448786040 | 14920 | 14910 | 14920 | 14910 | 114 |
| 360 | 20250122 | 133300 | 1447086220 | 14910 | 14910 | 14910 | 14910 | 145 |
| 361 | 20250122 | 133200 | 1444924270 | 14920 | 14920 | 14920 | 14910 | 86 |
| 362 | 20250122 | 133100 | 1443641380 | 14920 | 14920 | 14920 | 14920 | 40 |
| 363 | 20250122 | 133000 | 1443044580 | 14920 | 14920 | 14920 | 14920 | 0 |
| 364 | 20250122 | 132900 | 1443044580 | 14920 | 14920 | 14920 | 14920 | 5 |
| 365 | 20250122 | 132800 | 1442969980 | 14930 | 14920 | 14930 | 14910 | 467 |
| 366 | 20250122 | 132700 | 1436003840 | 14930 | 14930 | 14930 | 14930 | 10 |
| 367 | 20250122 | 132600 | 1435854540 | 14930 | 14930 | 14930 | 14930 | 0 |
| 368 | 20250122 | 132500 | 1435854540 | 14930 | 14930 | 14930 | 14930 | 92 |
| 369 | 20250122 | 132400 | 1434480980 | 14900 | 14930 | 14930 | 14900 | 303 |
| 370 | 20250122 | 132300 | 1429965190 | 14940 | 14940 | 14940 | 14940 | 227 |
| 371 | 20250122 | 132200 | 1426573810 | 14940 | 14940 | 14940 | 14940 | 7 |
| 372 | 20250122 | 132100 | 1426469230 | 14940 | 14940 | 14940 | 14930 | 201 |
| 373 | 20250122 | 132000 | 1423466480 | 14940 | 14950 | 14950 | 14940 | 174 |
| 374 | 20250122 | 131900 | 1420866000 | 14970 | 14970 | 14970 | 14970 | 0 |
| 375 | 20250122 | 131800 | 1420866000 | 14970 | 14960 | 14970 | 14960 | 300 |
| 376 | 20250122 | 131700 | 1416375920 | 14970 | 14910 | 14970 | 14910 | 611 |
| 377 | 20250122 | 131600 | 1407265600 | 14910 | 14960 | 14960 | 14910 | 5336 |
| 378 | 20250122 | 131500 | 1327615850 | 14960 | 14960 | 14960 | 14960 | 1 |
| 379 | 20250122 | 131400 | 1327600890 | 14970 | 14950 | 14970 | 14950 | 58 |
| 380 | 20250122 | 131300 | 1326733770 | 14950 | 14960 | 14960 | 14950 | 365 |
| 381 | 20250122 | 131200 | 1321273410 | 14950 | 14970 | 14970 | 14950 | 103 |
| 382 | 20250122 | 131100 | 1319733240 | 14970 | 14970 | 14970 | 14970 | 0 |
| 383 | 20250122 | 131000 | 1319733240 | 14970 | 14970 | 14970 | 14970 | 10 |
| 384 | 20250122 | 130900 | 1319583540 | 14950 | 14960 | 14960 | 14950 | 50 |
| 385 | 20250122 | 130800 | 1318835990 | 14970 | 14970 | 14970 | 14970 | 101 |
| 386 | 20250122 | 130700 | 1317324020 | 14990 | 14990 | 14990 | 14990 | 0 |
| 387 | 20250122 | 130600 | 1317324020 | 14990 | 14990 | 14990 | 14990 | 92 |
| 388 | 20250122 | 130500 | 1315944940 | 14990 | 14990 | 14990 | 14990 | 26 |
| 389 | 20250122 | 130400 | 1315555200 | 14990 | 14990 | 14990 | 14990 | 225 |
| 390 | 20250122 | 130300 | 1312182450 | 14990 | 14970 | 14990 | 14970 | 289 |
| 391 | 20250122 | 130200 | 1307856080 | 14990 | 14990 | 14990 | 14990 | 313 |
| 392 | 20250122 | 130100 | 1303164210 | 14990 | 14990 | 14990 | 14990 | 338 |
| 393 | 20250122 | 130000 | 1298097590 | 14990 | 15000 | 15000 | 14990 | 118 |
| 394 | 20250122 | 125900 | 1296328600 | 15000 | 14990 | 15000 | 14990 | 14 |
| 395 | 20250122 | 125800 | 1296118630 | 15000 | 14970 | 15000 | 14970 | 1064 |
| 396 | 20250122 | 125700 | 1280181230 | 14970 | 14940 | 14970 | 14940 | 125 |
| 397 | 20250122 | 125600 | 1278313460 | 14920 | 14920 | 14920 | 14920 | 2 |
| 398 | 20250122 | 125500 | 1278283620 | 14930 | 14930 | 14930 | 14930 | 320 |
| 399 | 20250122 | 125400 | 1273506020 | 14930 | 14960 | 14960 | 14930 | 86 |
| 400 | 20250122 | 125300 | 1272221010 | 14980 | 14980 | 14980 | 14980 | 0 |
| 401 | 20250122 | 125200 | 1272221010 | 14980 | 14980 | 14980 | 14980 | 0 |
| 402 | 20250122 | 125100 | 1272221010 | 14980 | 14980 | 14980 | 14980 | 0 |
| 403 | 20250122 | 125000 | 1272221010 | 14980 | 14980 | 14980 | 14980 | 0 |
| 404 | 20250122 | 124900 | 1272221010 | 14980 | 14960 | 14980 | 14950 | 4 |
| 405 | 20250122 | 124800 | 1272161160 | 14980 | 14980 | 14980 | 14980 | 100 |
| 406 | 20250122 | 124700 | 1270663160 | 14980 | 14950 | 14980 | 14950 | 108 |
| 407 | 20250122 | 124600 | 1269048530 | 14950 | 14950 | 14950 | 14950 | 251 |
| 408 | 20250122 | 124500 | 1265296080 | 14950 | 14950 | 14950 | 14950 | 8 |
| 409 | 20250122 | 124400 | 1265176480 | 14950 | 14950 | 14950 | 14950 | 0 |
| 410 | 20250122 | 124300 | 1265176480 | 14950 | 14950 | 14950 | 14930 | 100 |
| 411 | 20250122 | 124200 | 1263683360 | 14950 | 14950 | 14950 | 14950 | 0 |
| 412 | 20250122 | 124100 | 1263683360 | 14950 | 14950 | 14950 | 14950 | 90 |
| 413 | 20250122 | 124000 | 1262337860 | 14950 | 14950 | 14950 | 14940 | 38 |
| 414 | 20250122 | 123900 | 1261770110 | 14950 | 14950 | 14950 | 14950 | 0 |
| 415 | 20250122 | 123800 | 1261770110 | 14950 | 14950 | 14950 | 14950 | 0 |
| 416 | 20250122 | 123700 | 1261770110 | 14950 | 14950 | 14950 | 14940 | 4 |
| 417 | 20250122 | 123600 | 1261710330 | 14940 | 14950 | 14950 | 14940 | 10 |
| 418 | 20250122 | 123500 | 1261560920 | 14950 | 14950 | 14950 | 14950 | 9 |
| 419 | 20250122 | 123400 | 1261426370 | 14950 | 14950 | 14950 | 14950 | 0 |
| 420 | 20250122 | 123300 | 1261426370 | 14950 | 14940 | 14950 | 14930 | 159 |
| 421 | 20250122 | 123200 | 1259051820 | 14950 | 14950 | 14950 | 14940 | 1080 |
| 422 | 20250122 | 123100 | 1242916320 | 14950 | 14970 | 14970 | 14950 | 56 |
| 423 | 20250122 | 123000 | 1242079080 | 14980 | 14960 | 14980 | 14950 | 629 |
| 424 | 20250122 | 122900 | 1232673300 | 14970 | 14950 | 14980 | 14950 | 147 |
| 425 | 20250122 | 122800 | 1230473700 | 14950 | 14950 | 14950 | 14950 | 111 |
| 426 | 20250122 | 122700 | 1228814250 | 14950 | 14950 | 14950 | 14950 | 50 |
| 427 | 20250122 | 122600 | 1228066750 | 14970 | 14970 | 14970 | 14970 | 54 |
| 428 | 20250122 | 122500 | 1227258370 | 14990 | 14990 | 14990 | 14970 | 43 |
| 429 | 20250122 | 122400 | 1226614400 | 14980 | 14980 | 14980 | 14980 | 0 |
| 430 | 20250122 | 122300 | 1226614400 | 14980 | 14980 | 14980 | 14980 | 1 |
| 431 | 20250122 | 122200 | 1226599420 | 14990 | 14990 | 15000 | 14990 | 112 |
| 432 | 20250122 | 122100 | 1224920520 | 15000 | 14990 | 15000 | 14990 | 301 |
| 433 | 20250122 | 122000 | 1220408520 | 15000 | 15000 | 15000 | 15000 | 8 |
| 434 | 20250122 | 121900 | 1220288520 | 15000 | 15000 | 15000 | 15000 | 133 |
| 435 | 20250122 | 121800 | 1218293520 | 15000 | 14980 | 15000 | 14980 | 169 |
| 436 | 20250122 | 121700 | 1215761060 | 14990 | 14980 | 14990 | 14980 | 103 |
| 437 | 20250122 | 121600 | 1214218030 | 14990 | 15000 | 15000 | 14990 | 326 |
| 438 | 20250122 | 121500 | 1209331190 | 15000 | 15000 | 15000 | 15000 | 0 |
| 439 | 20250122 | 121400 | 1209331190 | 15000 | 15000 | 15000 | 15000 | 1 |
| 440 | 20250122 | 121300 | 1209316190 | 15000 | 15000 | 15000 | 15000 | 201 |
| 441 | 20250122 | 121200 | 1206301190 | 15000 | 15000 | 15000 | 15000 | 0 |
| 442 | 20250122 | 121100 | 1206301190 | 15000 | 14990 | 15000 | 14950 | 10090 |
| 443 | 20250122 | 121000 | 1055447520 | 15000 | 15010 | 15010 | 14990 | 502 |
| 444 | 20250122 | 120900 | 1047919510 | 15000 | 14960 | 15000 | 14950 | 1373 |
| 445 | 20250122 | 120800 | 1027361630 | 14960 | 14960 | 14960 | 14960 | 44 |
| 446 | 20250122 | 120700 | 1026703390 | 14960 | 14950 | 14960 | 14950 | 565 |
| 447 | 20250122 | 120600 | 1018255680 | 14950 | 14940 | 14950 | 14940 | 101 |
| 448 | 20250122 | 120500 | 1016746730 | 14940 | 14940 | 14940 | 14940 | 115 |
| 449 | 20250122 | 120400 | 1015028630 | 14950 | 14940 | 14950 | 14940 | 274 |
| 450 | 20250122 | 120300 | 1010934180 | 14940 | 14940 | 14940 | 14940 | 0 |
| 451 | 20250122 | 120200 | 1010934180 | 14940 | 14930 | 14940 | 14910 | 95 |
| 452 | 20250122 | 120100 | 1009515920 | 14930 | 14940 | 14940 | 14910 | 193 |
| 453 | 20250122 | 120000 | 1006636400 | 14910 | 14940 | 14940 | 14910 | 121 |
| 454 | 20250122 | 115900 | 1004832260 | 14910 | 14930 | 14930 | 14910 | 362 |
| 455 | 20250122 | 115800 | 999430990 | 14930 | 14930 | 14930 | 14930 | 418 |
| 456 | 20250122 | 115700 | 993190250 | 14940 | 14940 | 14940 | 14940 | 18 |
| 457 | 20250122 | 115600 | 992921330 | 14940 | 14930 | 14940 | 14930 | 61 |
| 458 | 20250122 | 115500 | 992010090 | 14920 | 14920 | 14920 | 14920 | 1 |
| 459 | 20250122 | 115400 | 991995170 | 14940 | 14950 | 14950 | 14940 | 91 |
| 460 | 20250122 | 115300 | 990634730 | 14930 | 14920 | 14930 | 14920 | 1007 |
| 461 | 20250122 | 115200 | 975600320 | 14930 | 14930 | 14930 | 14930 | 2 |
| 462 | 20250122 | 115100 | 975570460 | 14900 | 14920 | 14920 | 14900 | 113 |
| 463 | 20250122 | 115000 | 973885500 | 14940 | 14950 | 14950 | 14940 | 33 |
| 464 | 20250122 | 114900 | 973392470 | 14950 | 14940 | 14950 | 14920 | 143 |
| 465 | 20250122 | 114800 | 971257040 | 14920 | 14900 | 14920 | 14900 | 261 |
| 466 | 20250122 | 114700 | 967363900 | 14900 | 14920 | 14920 | 14900 | 64 |
| 467 | 20250122 | 114600 | 966409540 | 14920 | 14920 | 14920 | 14920 | 0 |
| 468 | 20250122 | 114500 | 966409540 | 14920 | 14920 | 14920 | 14920 | 400 |
| 469 | 20250122 | 114400 | 960441540 | 14920 | 14910 | 14920 | 14900 | 446 |
| 470 | 20250122 | 114300 | 953790020 | 14910 | 14910 | 14930 | 14910 | 635 |
| 471 | 20250122 | 114200 | 944317150 | 14940 | 14940 | 14940 | 14940 | 89 |
| 472 | 20250122 | 114100 | 942987490 | 14950 | 14950 | 14950 | 14950 | 1 |
| 473 | 20250122 | 114000 | 942972540 | 14960 | 14960 | 14960 | 14960 | 290 |
| 474 | 20250122 | 113900 | 938634140 | 14960 | 14960 | 14960 | 14960 | 0 |
| 475 | 20250122 | 113800 | 938634140 | 14960 | 14960 | 14960 | 14910 | 375 |
| 476 | 20250122 | 113700 | 933042790 | 14910 | 14940 | 14940 | 14910 | 362 |
| 477 | 20250122 | 113600 | 927638580 | 14940 | 14940 | 14940 | 14940 | 0 |
| 478 | 20250122 | 113500 | 927638580 | 14940 | 14960 | 14960 | 14940 | 150 |
| 479 | 20250122 | 113400 | 925394880 | 14950 | 14950 | 14950 | 14950 | 178 |
| 480 | 20250122 | 113300 | 922733780 | 14950 | 14950 | 14950 | 14950 | 137 |
| 481 | 20250122 | 113200 | 920685630 | 14950 | 14920 | 14950 | 14920 | 10 |
| 482 | 20250122 | 113100 | 920536400 | 14950 | 14950 | 14950 | 14950 | 1 |
| 483 | 20250122 | 113000 | 920521450 | 14940 | 14920 | 14940 | 14920 | 115 |
| 484 | 20250122 | 112900 | 918804350 | 14940 | 14930 | 14940 | 14930 | 322 |
| 485 | 20250122 | 112800 | 913996440 | 14970 | 14970 | 14970 | 14970 | 1 |
| 486 | 20250122 | 112700 | 913981470 | 14980 | 14980 | 14980 | 14980 | 1 |
| 487 | 20250122 | 112600 | 913966490 | 14930 | 14940 | 14940 | 14930 | 150 |
| 488 | 20250122 | 112500 | 911726460 | 14940 | 14940 | 14940 | 14940 | 100 |
| 489 | 20250122 | 112400 | 910232460 | 14940 | 14980 | 14980 | 14940 | 119 |
| 490 | 20250122 | 112300 | 908454560 | 14940 | 14980 | 14980 | 14940 | 146 |
| 491 | 20250122 | 112200 | 906273280 | 14960 | 14940 | 14980 | 14940 | 162 |
| 492 | 20250122 | 112100 | 903850460 | 14950 | 14980 | 14980 | 14950 | 304 |
| 493 | 20250122 | 112000 | 899303920 | 14990 | 14970 | 14990 | 14970 | 117 |
| 494 | 20250122 | 111900 | 897552410 | 15000 | 15000 | 15000 | 15000 | 1 |
| 495 | 20250122 | 111800 | 897537410 | 15000 | 14990 | 15000 | 14990 | 56 |
| 496 | 20250122 | 111700 | 896697870 | 14990 | 15000 | 15000 | 14990 | 91 |
| 497 | 20250122 | 111600 | 895333760 | 14960 | 15010 | 15010 | 14960 | 1780 |
| 498 | 20250122 | 111500 | 868670860 | 15020 | 15020 | 15020 | 15020 | 0 |
| 499 | 20250122 | 111400 | 868670860 | 15020 | 15020 | 15020 | 15020 | 0 |
| 500 | 20250122 | 111300 | 868670860 | 15020 | 15010 | 15020 | 15000 | 146 |
| 501 | 20250122 | 111200 | 866479240 | 15020 | 15010 | 15020 | 15010 | 367 |
| 502 | 20250122 | 111100 | 860969240 | 15010 | 15000 | 15010 | 14980 | 320 |
| 503 | 20250122 | 111000 | 856169060 | 15000 | 15000 | 15000 | 15000 | 45 |
| 504 | 20250122 | 110900 | 855494060 | 15010 | 15010 | 15010 | 15010 | 2 |
| 505 | 20250122 | 110800 | 855464040 | 15010 | 15010 | 15010 | 15010 | 90 |
| 506 | 20250122 | 110700 | 854113140 | 15010 | 15020 | 15020 | 15010 | 276 |
| 507 | 20250122 | 110600 | 849970370 | 14970 | 14990 | 14990 | 14970 | 94 |
| 508 | 20250122 | 110500 | 848561350 | 14960 | 14960 | 14960 | 14960 | 85 |
| 509 | 20250122 | 110400 | 847289750 | 14960 | 14970 | 14970 | 14960 | 98 |
| 510 | 20250122 | 110300 | 845823380 | 15020 | 15010 | 15020 | 15010 | 189 |
| 511 | 20250122 | 110200 | 842986410 | 15010 | 14990 | 15010 | 14970 | 124 |
| 512 | 20250122 | 110100 | 841128130 | 15020 | 15020 | 15020 | 14980 | 130 |
| 513 | 20250122 | 110000 | 839180460 | 14990 | 14990 | 15020 | 14980 | 108 |
| 514 | 20250122 | 105900 | 837559860 | 14980 | 15020 | 15020 | 14980 | 23 |
| 515 | 20250122 | 105800 | 837214490 | 15020 | 15020 | 15020 | 15020 | 2 |
| 516 | 20250122 | 105700 | 837184450 | 15020 | 15000 | 15020 | 14990 | 700 |
| 517 | 20250122 | 105600 | 826681750 | 15000 | 15000 | 15020 | 15000 | 56 |
| 518 | 20250122 | 105500 | 825841730 | 15000 | 15000 | 15000 | 15000 | 95 |
| 519 | 20250122 | 105400 | 824416730 | 15000 | 15000 | 15000 | 15000 | 45 |
| 520 | 20250122 | 105300 | 823741730 | 15000 | 15000 | 15000 | 15000 | 46 |
| 521 | 20250122 | 105200 | 823051730 | 14980 | 15020 | 15020 | 14980 | 121 |
| 522 | 20250122 | 105100 | 821237310 | 15020 | 15020 | 15020 | 15010 | 194 |
| 523 | 20250122 | 105000 | 818324430 | 15000 | 15020 | 15020 | 15000 | 297 |
| 524 | 20250122 | 104900 | 813868350 | 15020 | 15000 | 15020 | 15000 | 163 |
| 525 | 20250122 | 104800 | 811423330 | 15000 | 15000 | 15000 | 15000 | 53 |
| 526 | 20250122 | 104700 | 810628330 | 14980 | 15000 | 15000 | 14980 | 148 |
| 527 | 20250122 | 104600 | 808410350 | 14970 | 14970 | 14970 | 14970 | 30 |
| 528 | 20250122 | 104500 | 807961250 | 15000 | 15000 | 15000 | 15000 | 162 |
| 529 | 20250122 | 104400 | 805531250 | 15000 | 14990 | 15000 | 14990 | 47 |
| 530 | 20250122 | 104300 | 804826710 | 14990 | 15020 | 15020 | 14990 | 322 |
| 531 | 20250122 | 104200 | 799998560 | 15030 | 15020 | 15030 | 14990 | 166 |
| 532 | 20250122 | 104100 | 797504310 | 15040 | 15040 | 15040 | 15040 | 0 |
| 533 | 20250122 | 104000 | 797504310 | 15040 | 15030 | 15040 | 15030 | 9 |
| 534 | 20250122 | 103900 | 797368970 | 15040 | 15030 | 15040 | 15030 | 54 |
| 535 | 20250122 | 103800 | 796557340 | 14980 | 15030 | 15040 | 14980 | 198 |
| 536 | 20250122 | 103700 | 793583130 | 15040 | 15040 | 15040 | 15040 | 108 |
| 537 | 20250122 | 103600 | 791958810 | 15030 | 15010 | 15030 | 15010 | 2236 |
| 538 | 20250122 | 103500 | 758375030 | 15010 | 14950 | 15020 | 14950 | 1488 |
| 539 | 20250122 | 103400 | 736037670 | 15010 | 14990 | 15010 | 14950 | 3207 |
| 540 | 20250122 | 103300 | 687936900 | 14950 | 14950 | 14950 | 14950 | 0 |
| 541 | 20250122 | 103200 | 687936900 | 14950 | 14980 | 14980 | 14950 | 151 |
| 542 | 20250122 | 103100 | 685677950 | 14980 | 14980 | 14980 | 14980 | 724 |
| 543 | 20250122 | 103000 | 674832430 | 14980 | 14980 | 14980 | 14980 | 364 |
| 544 | 20250122 | 102900 | 669379710 | 14960 | 14950 | 14960 | 14950 | 126 |
| 545 | 20250122 | 102800 | 667495560 | 14990 | 14990 | 14990 | 14950 | 344 |
| 546 | 20250122 | 102700 | 662349040 | 15000 | 15000 | 15000 | 15000 | 97 |
| 547 | 20250122 | 102600 | 660894040 | 15000 | 14950 | 15000 | 14940 | 1122 |
| 548 | 20250122 | 102500 | 644089500 | 14950 | 14950 | 14950 | 14950 | 0 |
| 549 | 20250122 | 102400 | 644089500 | 14950 | 14970 | 14980 | 14950 | 448 |
| 550 | 20250122 | 102300 | 637385450 | 14950 | 14950 | 14950 | 14950 | 0 |
| 551 | 20250122 | 102200 | 637385450 | 14950 | 14980 | 14980 | 14950 | 23 |
| 552 | 20250122 | 102100 | 637041440 | 14980 | 14990 | 14990 | 14970 | 302 |
| 553 | 20250122 | 102000 | 632517970 | 14970 | 15060 | 15060 | 14960 | 1294 |
| 554 | 20250122 | 101900 | 613123260 | 15060 | 15040 | 15060 | 15010 | 230 |
| 555 | 20250122 | 101800 | 609661780 | 15020 | 14980 | 15060 | 14980 | 4746 |
| 556 | 20250122 | 101700 | 538421230 | 14980 | 14980 | 14980 | 14980 | 153 |
| 557 | 20250122 | 101600 | 536129290 | 14970 | 14970 | 14970 | 14970 | 273 |
| 558 | 20250122 | 101500 | 532042480 | 14960 | 14940 | 14960 | 14940 | 839 |
| 559 | 20250122 | 101400 | 519501820 | 14940 | 14930 | 14940 | 14930 | 152 |
| 560 | 20250122 | 101300 | 517232450 | 14920 | 14920 | 14920 | 14910 | 719 |
| 561 | 20250122 | 101200 | 506507970 | 14920 | 14920 | 14920 | 14920 | 1 |
| 562 | 20250122 | 101100 | 506493050 | 14910 | 14910 | 14910 | 14910 | 89 |
| 563 | 20250122 | 101000 | 505166060 | 14910 | 14910 | 14910 | 14910 | 164 |
| 564 | 20250122 | 100900 | 502720820 | 14890 | 14890 | 14890 | 14890 | 0 |
| 565 | 20250122 | 100800 | 502720820 | 14890 | 14890 | 14890 | 14890 | 7 |
| 566 | 20250122 | 100700 | 502616590 | 14870 | 14870 | 14870 | 14870 | 0 |
| 567 | 20250122 | 100600 | 502616590 | 14870 | 14890 | 14890 | 14870 | 82 |
| 568 | 20250122 | 100500 | 501396560 | 14890 | 14890 | 14890 | 14890 | 0 |
| 569 | 20250122 | 100400 | 501396560 | 14890 | 14900 | 14900 | 14890 | 32 |
| 570 | 20250122 | 100300 | 500919840 | 14890 | 14890 | 14890 | 14890 | 0 |
| 571 | 20250122 | 100200 | 500919840 | 14890 | 14910 | 14910 | 14890 | 258 |
| 572 | 20250122 | 100100 | 497073260 | 14910 | 14920 | 14920 | 14910 | 471 |
| 573 | 20250122 | 100000 | 490047490 | 14890 | 14890 | 14890 | 14890 | 426 |
| 574 | 20250122 | 095900 | 483704350 | 14880 | 14880 | 14880 | 14880 | 0 |
| 575 | 20250122 | 095800 | 483704350 | 14880 | 14880 | 14880 | 14880 | 1 |
| 576 | 20250122 | 095700 | 483689470 | 14870 | 14880 | 14880 | 14870 | 530 |
| 577 | 20250122 | 095600 | 475804950 | 14870 | 14870 | 14870 | 14870 | 0 |
| 578 | 20250122 | 095500 | 475804950 | 14870 | 14890 | 14890 | 14870 | 45 |
| 579 | 20250122 | 095400 | 475135770 | 14870 | 14870 | 14870 | 14870 | 0 |
| 580 | 20250122 | 095300 | 475135770 | 14870 | 14890 | 14890 | 14870 | 601 |
| 581 | 20250122 | 095200 | 466192870 | 14890 | 14890 | 14890 | 14890 | 0 |
| 582 | 20250122 | 095100 | 466192870 | 14890 | 14900 | 14900 | 14890 | 185 |
| 583 | 20250122 | 095000 | 463436410 | 14930 | 14930 | 14930 | 14930 | 0 |
| 584 | 20250122 | 094900 | 463436410 | 14930 | 14930 | 14930 | 14930 | 92 |
| 585 | 20250122 | 094800 | 462062850 | 14880 | 14880 | 14880 | 14880 | 0 |
| 586 | 20250122 | 094700 | 462062850 | 14880 | 14910 | 14910 | 14880 | 211 |
| 587 | 20250122 | 094600 | 458918660 | 14930 | 14940 | 14940 | 14930 | 165 |
| 588 | 20250122 | 094500 | 456454450 | 14940 | 14940 | 14940 | 14940 | 4 |
| 589 | 20250122 | 094400 | 456394690 | 14930 | 14930 | 14930 | 14930 | 724 |
| 590 | 20250122 | 094300 | 445585370 | 14930 | 14900 | 14930 | 14900 | 1508 |
| 591 | 20250122 | 094200 | 423115930 | 14920 | 14920 | 14920 | 14920 | 0 |
| 592 | 20250122 | 094100 | 423115930 | 14920 | 14900 | 14920 | 14900 | 1500 |
| 593 | 20250122 | 094000 | 400748150 | 14890 | 14890 | 14890 | 14890 | 34 |
| 594 | 20250122 | 093900 | 400241890 | 14900 | 14900 | 14900 | 14900 | 6 |
| 595 | 20250122 | 093800 | 400152490 | 14900 | 14900 | 14900 | 14900 | 167 |
| 596 | 20250122 | 093700 | 397664190 | 14900 | 14860 | 14900 | 14860 | 2515 |
| 597 | 20250122 | 093600 | 360194690 | 14900 | 14900 | 14900 | 14900 | 0 |
| 598 | 20250122 | 093500 | 360194690 | 14900 | 14860 | 14900 | 14860 | 28 |
| 599 | 20250122 | 093400 | 359778360 | 14900 | 14900 | 14900 | 14900 | 0 |
| 600 | 20250122 | 093300 | 359778360 | 14900 | 14900 | 14900 | 14900 | 120 |
| 601 | 20250122 | 093200 | 357990360 | 14900 | 14900 | 14900 | 14900 | 4 |
| 602 | 20250122 | 093100 | 357930760 | 14840 | 14850 | 14900 | 14840 | 1618 |
| 603 | 20250122 | 093000 | 333888430 | 14820 | 14830 | 14830 | 14820 | 805 |
| 604 | 20250122 | 092900 | 321957590 | 14830 | 14830 | 14830 | 14820 | 1184 |
| 605 | 20250122 | 092800 | 304402900 | 14850 | 14850 | 14850 | 14830 | 725 |
| 606 | 20250122 | 092700 | 293649890 | 14840 | 14840 | 14840 | 14840 | 150 |
| 607 | 20250122 | 092600 | 291423890 | 14850 | 14840 | 14850 | 14840 | 545 |
| 608 | 20250122 | 092500 | 283335030 | 14840 | 14850 | 14850 | 14840 | 420 |
| 609 | 20250122 | 092400 | 277102180 | 14860 | 14840 | 14860 | 14840 | 137 |
| 610 | 20250122 | 092300 | 275068600 | 14860 | 14840 | 14860 | 14830 | 535 |
| 611 | 20250122 | 092200 | 267130470 | 14840 | 14840 | 14850 | 14830 | 573 |
| 612 | 20250122 | 092100 | 258627440 | 14840 | 14870 | 14870 | 14840 | 42 |
| 613 | 20250122 | 092000 | 258003750 | 14870 | 14870 | 14870 | 14840 | 537 |
| 614 | 20250122 | 091900 | 250029610 | 14870 | 14850 | 14870 | 14850 | 65 |
| 615 | 20250122 | 091800 | 249063340 | 14870 | 14840 | 14870 | 14840 | 45 |
| 616 | 20250122 | 091700 | 248395450 | 14840 | 14840 | 14840 | 14840 | 1 |
| 617 | 20250122 | 091600 | 248380610 | 14870 | 14830 | 14870 | 14830 | 123 |
| 618 | 20250122 | 091500 | 246556320 | 14870 | 14830 | 14870 | 14820 | 516 |
| 619 | 20250122 | 091400 | 238908690 | 14820 | 14830 | 14830 | 14820 | 267 |
| 620 | 20250122 | 091300 | 234950560 | 14830 | 14890 | 14890 | 14810 | 1271 |
| 621 | 20250122 | 091200 | 216121590 | 14820 | 14830 | 14840 | 14820 | 2308 |
| 622 | 20250122 | 091100 | 181902080 | 14830 | 14850 | 14850 | 14830 | 1535 |
| 623 | 20250122 | 091000 | 159122550 | 14860 | 14860 | 14930 | 14850 | 2685 |
| 624 | 20250122 | 090900 | 119227890 | 14870 | 14880 | 14880 | 14860 | 676 |
| 625 | 20250122 | 090800 | 109175280 | 14870 | 14950 | 14950 | 14870 | 941 |
| 626 | 20250122 | 090700 | 95172870 | 14950 | 14910 | 14950 | 14910 | 131 |
| 627 | 20250122 | 090600 | 93219620 | 14900 | 14910 | 14910 | 14900 | 400 |
| 628 | 20250122 | 090500 | 87257470 | 14960 | 14900 | 14960 | 14870 | 1026 |
| 629 | 20250122 | 090400 | 71976610 | 14900 | 14950 | 14960 | 14900 | 870 |
| 630 | 20250122 | 090300 | 58988950 | 14950 | 14960 | 14970 | 14950 | 187 |
| 631 | 20250122 | 090200 | 56192680 | 14950 | 14960 | 14990 | 14950 | 491 |
| 632 | 20250122 | 090100 | 48849890 | 14950 | 15010 | 15050 | 14950 | 1836 |
| 633 | 20250122 | 090000 | 21342860 | 15010 | 15100 | 15100 | 15010 | 1415 |