34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 191700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 171946 |
| 3 | 20250121 | 191600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20250121 | 191500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20250121 | 191400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20250121 | 191300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20250121 | 191200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20250121 | 191100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20250121 | 191000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20250121 | 190900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20250121 | 190800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20250121 | 190700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20250121 | 190600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20250121 | 190500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20250121 | 190400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20250121 | 190300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20250121 | 190200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20250121 | 190100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20250121 | 190000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20250121 | 185900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20250121 | 185800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20250121 | 185700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20250121 | 185600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20250121 | 185500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20250121 | 185400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20250121 | 185300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20250121 | 185200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20250121 | 185100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20250121 | 185000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20250121 | 184900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20250121 | 184800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20250121 | 184700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 171946 |
| 33 | 20250121 | 184600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20250121 | 184500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20250121 | 184400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20250121 | 184300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20250121 | 184200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20250121 | 184100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20250121 | 184000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20250121 | 183900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20250121 | 183800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20250121 | 183700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20250121 | 183600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20250121 | 183500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20250121 | 183400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20250121 | 183300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20250121 | 183200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20250121 | 183100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20250121 | 183000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20250121 | 182900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20250121 | 182800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20250121 | 182700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20250121 | 182600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20250121 | 182500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20250121 | 182400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20250121 | 182300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20250121 | 182200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20250121 | 182100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20250121 | 182000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20250121 | 181900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20250121 | 181800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20250121 | 181700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 171946 |
| 63 | 20250121 | 181600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20250121 | 181500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20250121 | 181400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20250121 | 181300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20250121 | 181200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20250121 | 181100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20250121 | 181000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20250121 | 180900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20250121 | 180800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20250121 | 180700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20250121 | 180600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20250121 | 180500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20250121 | 180400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20250121 | 180300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20250121 | 180200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20250121 | 180100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20250121 | 180000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20250121 | 175900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20250121 | 175800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20250121 | 175700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20250121 | 175600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20250121 | 175500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20250121 | 175400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20250121 | 175300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20250121 | 175200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20250121 | 175100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20250121 | 175000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20250121 | 174900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20250121 | 174800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20250121 | 174700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 171946 |
| 93 | 20250121 | 174600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20250121 | 174500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20250121 | 174400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20250121 | 174300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20250121 | 174200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20250121 | 174100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20250121 | 174000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20250121 | 173900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20250121 | 173800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20250121 | 173700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20250121 | 173600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20250121 | 173500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20250121 | 173400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20250121 | 173300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20250121 | 173200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20250121 | 173100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20250121 | 173000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20250121 | 172900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20250121 | 172800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20250121 | 172700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20250121 | 172600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20250121 | 172500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20250121 | 172400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20250121 | 172300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20250121 | 172200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20250121 | 172100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20250121 | 172000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20250121 | 171900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20250121 | 171800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20250121 | 171700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 171946 |
| 123 | 20250121 | 171600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20250121 | 171500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20250121 | 171400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20250121 | 171300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20250121 | 171200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20250121 | 171100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20250121 | 171000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20250121 | 170900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20250121 | 170800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20250121 | 170700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20250121 | 170600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20250121 | 170500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20250121 | 170400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20250121 | 170300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20250121 | 170200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20250121 | 170100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20250121 | 170000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20250121 | 165900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20250121 | 165800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20250121 | 165700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20250121 | 165600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20250121 | 165500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20250121 | 165400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20250121 | 165300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20250121 | 165200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20250121 | 165100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20250121 | 165000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20250121 | 164900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20250121 | 164800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20250121 | 164700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 171946 |
| 153 | 20250121 | 164600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20250121 | 164500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20250121 | 164400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20250121 | 164300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20250121 | 164200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20250121 | 164100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20250121 | 164000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20250121 | 163900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20250121 | 163800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20250121 | 163700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20250121 | 163600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20250121 | 163500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20250121 | 163400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20250121 | 163300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20250121 | 163200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20250121 | 163100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20250121 | 163000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20250121 | 162900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20250121 | 162800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20250121 | 162700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20250121 | 162600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20250121 | 162500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20250121 | 162400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20250121 | 162300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20250121 | 162200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20250121 | 162100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20250121 | 162000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20250121 | 161900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20250121 | 161800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20250121 | 161700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 171946 |
| 183 | 20250121 | 161600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20250121 | 161500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20250121 | 161400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20250121 | 161300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20250121 | 161200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20250121 | 161100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20250121 | 161000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20250121 | 160900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20250121 | 160800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20250121 | 160700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20250121 | 160600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20250121 | 160500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20250121 | 160400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20250121 | 160300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20250121 | 160200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20250121 | 160100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20250121 | 160000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20250121 | 155900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20250121 | 155800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20250121 | 155700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20250121 | 155600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20250121 | 155500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20250121 | 155400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20250121 | 155300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20250121 | 155200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20250121 | 155100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20250121 | 155000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20250121 | 154900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20250121 | 154800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20250121 | 154700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 171946 |
| 213 | 20250121 | 154600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20250121 | 154500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20250121 | 154400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20250121 | 154300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20250121 | 154200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20250121 | 154100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20250121 | 154000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20250121 | 153900 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20250121 | 153800 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20250121 | 153700 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20250121 | 153600 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20250121 | 153500 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20250121 | 153400 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20250121 | 153300 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20250121 | 153200 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20250121 | 153100 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20250121 | 153000 | 137477029650 | 22050 | 22050 | 22050 | 22050 | 171946 |
| 230 | 20250121 | 152900 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20250121 | 152800 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20250121 | 152700 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20250121 | 152600 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20250121 | 152500 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20250121 | 152400 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20250121 | 152300 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20250121 | 152200 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20250121 | 152100 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20250121 | 152000 | 133685620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20250121 | 151900 | 133685620350 | 22100 | 22100 | 22100 | 22050 | 21515 |
| 241 | 20250121 | 151800 | 133210976150 | 22050 | 22050 | 22100 | 22050 | 6363 |
| 242 | 20250121 | 151700 | 133070522000 | 22050 | 22100 | 22100 | 22050 | 15416 |
| 243 | 20250121 | 151600 | 132730071250 | 22100 | 22100 | 22100 | 22050 | 8198 |
| 244 | 20250121 | 151500 | 132549123700 | 22100 | 22100 | 22100 | 22050 | 6229 |
| 245 | 20250121 | 151400 | 132411610250 | 22100 | 22100 | 22100 | 22050 | 7353 |
| 246 | 20250121 | 151300 | 132249293050 | 22100 | 22100 | 22100 | 22050 | 23208 |
| 247 | 20250121 | 151200 | 131736728900 | 22100 | 22100 | 22100 | 22050 | 9925 |
| 248 | 20250121 | 151100 | 131517657750 | 22100 | 22100 | 22100 | 22050 | 4744 |
| 249 | 20250121 | 151000 | 131412871450 | 22100 | 22050 | 22100 | 22050 | 32399 |
| 250 | 20250121 | 150900 | 130697023550 | 22050 | 22050 | 22100 | 22050 | 5050 |
| 251 | 20250121 | 150800 | 130585580500 | 22050 | 22050 | 22100 | 22050 | 9645 |
| 252 | 20250121 | 150700 | 130372799650 | 22100 | 22100 | 22100 | 22050 | 4977 |
| 253 | 20250121 | 150600 | 130262933400 | 22050 | 22050 | 22100 | 22050 | 5468 |
| 254 | 20250121 | 150500 | 130142317950 | 22050 | 22100 | 22100 | 22050 | 19275 |
| 255 | 20250121 | 150400 | 129717206750 | 22050 | 22050 | 22100 | 22050 | 19550 |
| 256 | 20250121 | 150300 | 129286025550 | 22100 | 22100 | 22100 | 22050 | 3298 |
| 257 | 20250121 | 150200 | 129213160500 | 22100 | 22100 | 22100 | 22050 | 6601 |
| 258 | 20250121 | 150100 | 129067485800 | 22100 | 22050 | 22100 | 22050 | 9331 |
| 259 | 20250121 | 150000 | 128861406950 | 22050 | 22100 | 22100 | 22050 | 5972 |
| 260 | 20250121 | 145900 | 128729597900 | 22050 | 22050 | 22100 | 22050 | 10502 |
| 261 | 20250121 | 145800 | 128497895900 | 22100 | 22050 | 22100 | 22050 | 3149 |
| 262 | 20250121 | 145700 | 128428379650 | 22050 | 22100 | 22100 | 22050 | 14738 |
| 263 | 20250121 | 145600 | 128103300600 | 22100 | 22050 | 22100 | 22050 | 3015 |
| 264 | 20250121 | 145500 | 128036774350 | 22050 | 22050 | 22100 | 22050 | 8903 |
| 265 | 20250121 | 145400 | 127840355000 | 22100 | 22100 | 22100 | 22050 | 9326 |
| 266 | 20250121 | 145300 | 127634285850 | 22100 | 22100 | 22150 | 22050 | 42786 |
| 267 | 20250121 | 145200 | 126688867950 | 22100 | 22150 | 22150 | 22100 | 5764 |
| 268 | 20250121 | 145100 | 126561315150 | 22150 | 22150 | 22150 | 22100 | 4209 |
| 269 | 20250121 | 145000 | 126468244300 | 22100 | 22150 | 22150 | 22100 | 11745 |
| 270 | 20250121 | 144900 | 126208563100 | 22150 | 22150 | 22150 | 22100 | 4269 |
| 271 | 20250121 | 144800 | 126114064700 | 22150 | 22150 | 22150 | 22100 | 8485 |
| 272 | 20250121 | 144700 | 125926283750 | 22150 | 22150 | 22150 | 22100 | 5546 |
| 273 | 20250121 | 144600 | 125803519450 | 22150 | 22100 | 22150 | 22100 | 6742 |
| 274 | 20250121 | 144500 | 125654232600 | 22100 | 22150 | 22150 | 22100 | 10920 |
| 275 | 20250121 | 144400 | 125412527100 | 22150 | 22150 | 22150 | 22100 | 4248 |
| 276 | 20250121 | 144300 | 125318467500 | 22150 | 22150 | 22150 | 22100 | 6014 |
| 277 | 20250121 | 144200 | 125185378450 | 22100 | 22150 | 22150 | 22100 | 4870 |
| 278 | 20250121 | 144100 | 125077621500 | 22100 | 22150 | 22150 | 22100 | 3817 |
| 279 | 20250121 | 144000 | 124993099700 | 22150 | 22150 | 22150 | 22100 | 9892 |
| 280 | 20250121 | 143900 | 124774047200 | 22150 | 22150 | 22150 | 22100 | 34207 |
| 281 | 20250121 | 143800 | 124016387700 | 22150 | 22100 | 22150 | 22100 | 3289 |
| 282 | 20250121 | 143700 | 123943626950 | 22150 | 22100 | 22150 | 22100 | 3537 |
| 283 | 20250121 | 143600 | 123865347500 | 22150 | 22150 | 22150 | 22100 | 2286 |
| 284 | 20250121 | 143500 | 123814769100 | 22150 | 22150 | 22150 | 22100 | 6762 |
| 285 | 20250121 | 143400 | 123665270350 | 22150 | 22150 | 22150 | 22100 | 4064 |
| 286 | 20250121 | 143300 | 123575327600 | 22100 | 22150 | 22150 | 22100 | 14576 |
| 287 | 20250121 | 143200 | 123252615750 | 22150 | 22150 | 22150 | 22100 | 4760 |
| 288 | 20250121 | 143100 | 123147302700 | 22150 | 22150 | 22150 | 22100 | 11401 |
| 289 | 20250121 | 143000 | 122894827200 | 22100 | 22150 | 22150 | 22100 | 9142 |
| 290 | 20250121 | 142900 | 122692570150 | 22150 | 22100 | 22150 | 22100 | 6581 |
| 291 | 20250121 | 142800 | 122546992100 | 22150 | 22050 | 22150 | 22050 | 69187 |
| 292 | 20250121 | 142700 | 121017919700 | 22100 | 22100 | 22100 | 22050 | 10752 |
| 293 | 20250121 | 142600 | 120780460400 | 22050 | 22050 | 22100 | 22000 | 30810 |
| 294 | 20250121 | 142500 | 120100236750 | 22050 | 22050 | 22050 | 22000 | 1928 |
| 295 | 20250121 | 142400 | 120057733650 | 22050 | 22050 | 22050 | 22000 | 18220 |
| 296 | 20250121 | 142300 | 119656052100 | 22050 | 22000 | 22050 | 22000 | 1935 |
| 297 | 20250121 | 142200 | 119613410300 | 22000 | 22050 | 22050 | 22000 | 4204 |
| 298 | 20250121 | 142100 | 119520725350 | 22050 | 22000 | 22050 | 22000 | 2923 |
| 299 | 20250121 | 142000 | 119456283250 | 22000 | 22050 | 22050 | 22000 | 26234 |
| 300 | 20250121 | 141900 | 118877889000 | 22000 | 22000 | 22050 | 21950 | 27146 |
| 301 | 20250121 | 141800 | 118280677950 | 22000 | 22000 | 22050 | 22000 | 6015 |
| 302 | 20250121 | 141700 | 118148309350 | 22050 | 22000 | 22050 | 22000 | 7371 |
| 303 | 20250121 | 141600 | 117986043350 | 22000 | 22050 | 22050 | 22000 | 7055 |
| 304 | 20250121 | 141500 | 117830809250 | 22050 | 22050 | 22050 | 22000 | 2317 |
| 305 | 20250121 | 141400 | 117779782350 | 22050 | 22050 | 22050 | 22000 | 21470 |
| 306 | 20250121 | 141300 | 117306410200 | 22000 | 22050 | 22050 | 22000 | 1932 |
| 307 | 20250121 | 141200 | 117263847900 | 22000 | 22050 | 22050 | 22000 | 4903 |
| 308 | 20250121 | 141100 | 117155746600 | 22050 | 22050 | 22050 | 22000 | 15737 |
| 309 | 20250121 | 141000 | 116808958300 | 22000 | 22050 | 22050 | 22000 | 3351 |
| 310 | 20250121 | 140900 | 116735196650 | 22000 | 22050 | 22050 | 22000 | 4820 |
| 311 | 20250121 | 140800 | 116629120700 | 22000 | 22000 | 22050 | 21950 | 6353 |
| 312 | 20250121 | 140700 | 116489352450 | 22000 | 22000 | 22050 | 21950 | 3456 |
| 313 | 20250121 | 140600 | 116413317600 | 21950 | 22050 | 22050 | 21950 | 21441 |
| 314 | 20250121 | 140500 | 115941374700 | 22050 | 22100 | 22100 | 22000 | 24344 |
| 315 | 20250121 | 140400 | 115404702600 | 22100 | 22100 | 22100 | 22050 | 4259 |
| 316 | 20250121 | 140300 | 115310737950 | 22050 | 22000 | 22100 | 22000 | 61968 |
| 317 | 20250121 | 140200 | 113944309850 | 22050 | 22050 | 22050 | 22000 | 19494 |
| 318 | 20250121 | 140100 | 113515382600 | 22050 | 22050 | 22050 | 22000 | 3786 |
| 319 | 20250121 | 140000 | 113432045100 | 22050 | 22000 | 22050 | 22000 | 25121 |
| 320 | 20250121 | 135900 | 112879280100 | 22000 | 22050 | 22050 | 22000 | 24681 |
| 321 | 20250121 | 135800 | 112336222750 | 22000 | 22000 | 22050 | 22000 | 6284 |
| 322 | 20250121 | 135700 | 112197851150 | 22050 | 22000 | 22050 | 22000 | 4581 |
| 323 | 20250121 | 135600 | 112096979600 | 22000 | 22000 | 22050 | 22000 | 2138 |
| 324 | 20250121 | 135500 | 112049916250 | 22000 | 22050 | 22050 | 22000 | 3586 |
| 325 | 20250121 | 135400 | 111970918500 | 22000 | 22050 | 22050 | 22000 | 4755 |
| 326 | 20250121 | 135300 | 111866117400 | 22000 | 22050 | 22050 | 22000 | 2834 |
| 327 | 20250121 | 135200 | 111803680050 | 22050 | 22000 | 22050 | 22000 | 3283 |
| 328 | 20250121 | 135100 | 111731374250 | 22050 | 22050 | 22050 | 22000 | 2409 |
| 329 | 20250121 | 135000 | 111678334800 | 22050 | 22000 | 22050 | 22000 | 2612 |
| 330 | 20250121 | 134900 | 111620825450 | 22000 | 22000 | 22050 | 22000 | 2589 |
| 331 | 20250121 | 134800 | 111563830100 | 22000 | 22000 | 22050 | 22000 | 4151 |
| 332 | 20250121 | 134700 | 111472478100 | 22000 | 22000 | 22050 | 22000 | 2232 |
| 333 | 20250121 | 134600 | 111423348050 | 22000 | 22000 | 22050 | 21950 | 21095 |
| 334 | 20250121 | 134500 | 110959259800 | 22000 | 22000 | 22050 | 21950 | 10252 |
| 335 | 20250121 | 134400 | 110733719150 | 22050 | 22050 | 22050 | 22000 | 2814 |
| 336 | 20250121 | 134300 | 110671792850 | 22000 | 22050 | 22050 | 22000 | 10405 |
| 337 | 20250121 | 134200 | 110442818500 | 22050 | 22050 | 22050 | 22000 | 5414 |
| 338 | 20250121 | 134100 | 110323548700 | 22000 | 22050 | 22050 | 22000 | 3451 |
| 339 | 20250121 | 134000 | 110247594450 | 22050 | 22000 | 22050 | 22000 | 7136 |
| 340 | 20250121 | 133900 | 110090554850 | 22050 | 22000 | 22050 | 22000 | 2012 |
| 341 | 20250121 | 133800 | 110046269350 | 22050 | 22050 | 22050 | 22000 | 6185 |
| 342 | 20250121 | 133700 | 109909907150 | 22050 | 22050 | 22050 | 22000 | 4402 |
| 343 | 20250121 | 133600 | 109812972900 | 22000 | 22000 | 22000 | 21950 | 71298 |
| 344 | 20250121 | 133500 | 108244447050 | 22000 | 21950 | 22000 | 21950 | 3040 |
| 345 | 20250121 | 133400 | 108177609750 | 21950 | 21950 | 22000 | 21950 | 3711 |
| 346 | 20250121 | 133300 | 108096032600 | 21950 | 22000 | 22000 | 21950 | 8134 |
| 347 | 20250121 | 133200 | 107917139000 | 22000 | 21950 | 22000 | 21900 | 5576 |
| 348 | 20250121 | 133100 | 107794671000 | 21900 | 21950 | 21950 | 21900 | 16817 |
| 349 | 20250121 | 133000 | 107425601400 | 21900 | 21900 | 21950 | 21900 | 3530 |
| 350 | 20250121 | 132900 | 107348168650 | 21900 | 21950 | 21950 | 21900 | 3091 |
| 351 | 20250121 | 132800 | 107280356300 | 21950 | 21950 | 21950 | 21900 | 5301 |
| 352 | 20250121 | 132700 | 107164118650 | 21950 | 21950 | 21950 | 21900 | 3091 |
| 353 | 20250121 | 132600 | 107096360250 | 21950 | 21950 | 21950 | 21900 | 3351 |
| 354 | 20250121 | 132500 | 107022838650 | 21950 | 21950 | 21950 | 21900 | 4061 |
| 355 | 20250121 | 132400 | 106933732900 | 21950 | 21900 | 21950 | 21900 | 10964 |
| 356 | 20250121 | 132300 | 106693135450 | 21950 | 21950 | 21950 | 21900 | 6161 |
| 357 | 20250121 | 132200 | 106557967450 | 21950 | 21900 | 21950 | 21900 | 17195 |
| 358 | 20250121 | 132100 | 106180876900 | 21900 | 21900 | 21950 | 21900 | 11962 |
| 359 | 20250121 | 132000 | 105918455050 | 21900 | 21900 | 21950 | 21900 | 2353 |
| 360 | 20250121 | 131900 | 105866865550 | 21950 | 21900 | 21950 | 21900 | 4664 |
| 361 | 20250121 | 131800 | 105764557350 | 21950 | 21900 | 21950 | 21900 | 4803 |
| 362 | 20250121 | 131700 | 105659250550 | 21900 | 21950 | 21950 | 21900 | 3233 |
| 363 | 20250121 | 131600 | 105588384900 | 21950 | 21950 | 21950 | 21900 | 5446 |
| 364 | 20250121 | 131500 | 105469053150 | 21950 | 21950 | 21950 | 21900 | 2638 |
| 365 | 20250121 | 131400 | 105411212700 | 21950 | 21950 | 21950 | 21900 | 3071 |
| 366 | 20250121 | 131300 | 105343858050 | 21950 | 21900 | 21950 | 21900 | 3992 |
| 367 | 20250121 | 131200 | 105256302050 | 21950 | 21950 | 21950 | 21900 | 3424 |
| 368 | 20250121 | 131100 | 105181226900 | 21950 | 21950 | 21950 | 21900 | 3753 |
| 369 | 20250121 | 131000 | 105098893000 | 21950 | 21900 | 21950 | 21900 | 4670 |
| 370 | 20250121 | 130900 | 104996428100 | 21950 | 21950 | 21950 | 21900 | 2640 |
| 371 | 20250121 | 130800 | 104938581000 | 21950 | 21950 | 21950 | 21900 | 3400 |
| 372 | 20250121 | 130700 | 104864072450 | 21950 | 21900 | 21950 | 21900 | 2925 |
| 373 | 20250121 | 130600 | 104799987900 | 21900 | 21950 | 21950 | 21900 | 3539 |
| 374 | 20250121 | 130500 | 104722437400 | 21900 | 21950 | 21950 | 21900 | 2673 |
| 375 | 20250121 | 130400 | 104663864150 | 21900 | 21950 | 21950 | 21900 | 9619 |
| 376 | 20250121 | 130300 | 104453122850 | 21900 | 22000 | 22000 | 21900 | 5598 |
| 377 | 20250121 | 130200 | 104330228000 | 21950 | 21950 | 22000 | 21950 | 1349 |
| 378 | 20250121 | 130100 | 104300582400 | 22000 | 21950 | 22000 | 21900 | 2882 |
| 379 | 20250121 | 130000 | 104237313750 | 21950 | 22000 | 22000 | 21900 | 12985 |
| 380 | 20250121 | 125900 | 103952280350 | 22000 | 22000 | 22000 | 21950 | 1644 |
| 381 | 20250121 | 125800 | 103916150400 | 21950 | 22000 | 22000 | 21950 | 9169 |
| 382 | 20250121 | 125700 | 103714874100 | 21950 | 21950 | 22000 | 21950 | 1987 |
| 383 | 20250121 | 125600 | 103671227550 | 22000 | 22000 | 22000 | 21950 | 1471 |
| 384 | 20250121 | 125500 | 103638911800 | 22000 | 21950 | 22000 | 21950 | 3863 |
| 385 | 20250121 | 125400 | 103554034800 | 22000 | 22000 | 22000 | 21950 | 1771 |
| 386 | 20250121 | 125300 | 103515135250 | 22000 | 21950 | 22000 | 21950 | 1935 |
| 387 | 20250121 | 125200 | 103472591300 | 21950 | 21950 | 22000 | 21950 | 3995 |
| 388 | 20250121 | 125100 | 103384838000 | 21950 | 21900 | 21950 | 21900 | 6813 |
| 389 | 20250121 | 125000 | 103235330850 | 21900 | 21900 | 21950 | 21900 | 13813 |
| 390 | 20250121 | 124900 | 102932208600 | 21950 | 21900 | 21950 | 21900 | 3558 |
| 391 | 20250121 | 124800 | 102854203500 | 21950 | 21900 | 21950 | 21900 | 2674 |
| 392 | 20250121 | 124700 | 102795597850 | 21900 | 21900 | 21950 | 21900 | 3716 |
| 393 | 20250121 | 124600 | 102714117200 | 21900 | 21900 | 21950 | 21900 | 2864 |
| 394 | 20250121 | 124500 | 102651336900 | 21950 | 22000 | 22000 | 21900 | 37591 |
| 395 | 20250121 | 124400 | 101826343200 | 21950 | 21950 | 22000 | 21950 | 4994 |
| 396 | 20250121 | 124300 | 101716621600 | 21950 | 21950 | 22000 | 21950 | 6366 |
| 397 | 20250121 | 124200 | 101576814800 | 22000 | 22000 | 22000 | 21950 | 2817 |
| 398 | 20250121 | 124100 | 101514948150 | 22000 | 21950 | 22000 | 21950 | 3220 |
| 399 | 20250121 | 124000 | 101444225250 | 21950 | 21950 | 22000 | 21950 | 3659 |
| 400 | 20250121 | 123900 | 101363884200 | 21950 | 22000 | 22000 | 21950 | 2559 |
| 401 | 20250121 | 123800 | 101307678250 | 22000 | 22000 | 22000 | 21950 | 9046 |
| 402 | 20250121 | 123700 | 101109071450 | 22000 | 21950 | 22000 | 21950 | 5505 |
| 403 | 20250121 | 123600 | 100988048450 | 21950 | 21950 | 22000 | 21950 | 14853 |
| 404 | 20250121 | 123500 | 100661978800 | 21950 | 22000 | 22000 | 21950 | 7194 |
| 405 | 20250121 | 123400 | 100504060000 | 21950 | 22000 | 22000 | 21950 | 23190 |
| 406 | 20250121 | 123300 | 99994990550 | 22000 | 22000 | 22000 | 21950 | 4939 |
| 407 | 20250121 | 123200 | 99886491450 | 21950 | 22000 | 22000 | 21950 | 3415 |
| 408 | 20250121 | 123100 | 99811508700 | 22000 | 22000 | 22000 | 21950 | 2415 |
| 409 | 20250121 | 123000 | 99758442900 | 21950 | 22000 | 22000 | 21950 | 7435 |
| 410 | 20250121 | 122900 | 99595216750 | 21950 | 22000 | 22000 | 21950 | 7523 |
| 411 | 20250121 | 122800 | 99429782000 | 21950 | 22000 | 22000 | 21950 | 8882 |
| 412 | 20250121 | 122700 | 99234742550 | 22000 | 21950 | 22000 | 21950 | 1711 |
| 413 | 20250121 | 122600 | 99197153350 | 22000 | 21950 | 22000 | 21950 | 2541 |
| 414 | 20250121 | 122500 | 99141286500 | 22000 | 22000 | 22000 | 21950 | 3328 |
| 415 | 20250121 | 122400 | 99068127050 | 22000 | 22000 | 22000 | 21950 | 5566 |
| 416 | 20250121 | 122300 | 98945862050 | 22000 | 22000 | 22000 | 21950 | 3669 |
| 417 | 20250121 | 122200 | 98865210850 | 22000 | 21950 | 22000 | 21900 | 19553 |
| 418 | 20250121 | 122100 | 98436029700 | 21950 | 21900 | 21950 | 21900 | 20038 |
| 419 | 20250121 | 122000 | 97996572000 | 21900 | 21950 | 21950 | 21900 | 2767 |
| 420 | 20250121 | 121900 | 97935907450 | 21900 | 21950 | 21950 | 21900 | 2153 |
| 421 | 20250121 | 121800 | 97888691500 | 21950 | 21950 | 21950 | 21900 | 12617 |
| 422 | 20250121 | 121700 | 97612287000 | 21950 | 21950 | 21950 | 21900 | 2366 |
| 423 | 20250121 | 121600 | 97560414550 | 21950 | 21900 | 21950 | 21900 | 1520 |
| 424 | 20250121 | 121500 | 97527086550 | 21950 | 21900 | 21950 | 21900 | 2176 |
| 425 | 20250121 | 121400 | 97479373650 | 21950 | 21950 | 21950 | 21900 | 2659 |
| 426 | 20250121 | 121300 | 97421037350 | 21900 | 21950 | 21950 | 21900 | 8846 |
| 427 | 20250121 | 121200 | 97227268850 | 21950 | 21950 | 21950 | 21900 | 3017 |
| 428 | 20250121 | 121100 | 97161126400 | 21950 | 21950 | 21950 | 21900 | 4792 |
| 429 | 20250121 | 121000 | 97055981800 | 21950 | 21950 | 21950 | 21900 | 1485 |
| 430 | 20250121 | 120900 | 97023432200 | 21900 | 21950 | 21950 | 21900 | 2745 |
| 431 | 20250121 | 120800 | 96963256850 | 21950 | 22000 | 22000 | 21900 | 14976 |
| 432 | 20250121 | 120700 | 96634581000 | 22000 | 21950 | 22000 | 21950 | 2880 |
| 433 | 20250121 | 120600 | 96571335850 | 21950 | 21950 | 22000 | 21950 | 3352 |
| 434 | 20250121 | 120500 | 96497726500 | 21950 | 22000 | 22000 | 21950 | 2657 |
| 435 | 20250121 | 120400 | 96439387850 | 21950 | 22000 | 22000 | 21950 | 1584 |
| 436 | 20250121 | 120300 | 96404578450 | 21950 | 22000 | 22000 | 21950 | 1888 |
| 437 | 20250121 | 120200 | 96363114600 | 21950 | 22000 | 22000 | 21900 | 13753 |
| 438 | 20250121 | 120100 | 96061217700 | 22000 | 21950 | 22000 | 21950 | 3945 |
| 439 | 20250121 | 120000 | 95974574850 | 21950 | 22000 | 22000 | 21950 | 4817 |
| 440 | 20250121 | 115900 | 95868792850 | 21950 | 21950 | 22000 | 21950 | 2443 |
| 441 | 20250121 | 115800 | 95815140100 | 22000 | 22000 | 22000 | 21950 | 3536 |
| 442 | 20250121 | 115700 | 95737491550 | 21950 | 22000 | 22000 | 21900 | 5604 |
| 443 | 20250121 | 115600 | 95614473050 | 21950 | 21950 | 22000 | 21900 | 22499 |
| 444 | 20250121 | 115500 | 95120569550 | 21950 | 21950 | 22000 | 21950 | 4620 |
| 445 | 20250121 | 115400 | 95019124250 | 22000 | 21950 | 22000 | 21950 | 1766 |
| 446 | 20250121 | 115300 | 94980323550 | 22000 | 21950 | 22000 | 21950 | 2422 |
| 447 | 20250121 | 115200 | 94927127600 | 22000 | 21950 | 22000 | 21950 | 3724 |
| 448 | 20250121 | 115100 | 94845316000 | 21950 | 21950 | 22000 | 21950 | 2069 |
| 449 | 20250121 | 115000 | 94799852850 | 22000 | 21950 | 22000 | 21900 | 13796 |
| 450 | 20250121 | 114900 | 94497128200 | 21900 | 21900 | 21950 | 21900 | 15285 |
| 451 | 20250121 | 114800 | 94162339700 | 21900 | 21900 | 21950 | 21900 | 8666 |
| 452 | 20250121 | 114700 | 93972212350 | 21950 | 22000 | 22000 | 21900 | 16981 |
| 453 | 20250121 | 114600 | 93599496150 | 22000 | 21950 | 22000 | 21950 | 6729 |
| 454 | 20250121 | 114500 | 93451711750 | 22000 | 22000 | 22050 | 21950 | 3144 |
| 455 | 20250121 | 114400 | 93382594000 | 22000 | 22000 | 22050 | 21950 | 56088 |
| 456 | 20250121 | 114300 | 92150622350 | 22000 | 22000 | 22050 | 22000 | 2659 |
| 457 | 20250121 | 114200 | 92092064550 | 22000 | 22050 | 22050 | 22000 | 3743 |
| 458 | 20250121 | 114100 | 92009625850 | 22050 | 22050 | 22050 | 22000 | 2913 |
| 459 | 20250121 | 114000 | 91945488700 | 22000 | 22000 | 22050 | 22000 | 5327 |
| 460 | 20250121 | 113900 | 91828229100 | 22050 | 22000 | 22050 | 22000 | 16795 |
| 461 | 20250121 | 113800 | 91458694750 | 22000 | 22000 | 22050 | 22000 | 3660 |
| 462 | 20250121 | 113700 | 91378114650 | 22000 | 22000 | 22050 | 22000 | 2235 |
| 463 | 20250121 | 113600 | 91328883600 | 22050 | 22100 | 22100 | 22000 | 26635 |
| 464 | 20250121 | 113500 | 90741658850 | 22100 | 22100 | 22100 | 22050 | 3539 |
| 465 | 20250121 | 113400 | 90663537400 | 22100 | 22150 | 22150 | 22050 | 44150 |
| 466 | 20250121 | 113300 | 89688034200 | 22100 | 22100 | 22150 | 22100 | 1738 |
| 467 | 20250121 | 113200 | 89649601450 | 22150 | 22150 | 22150 | 22100 | 5294 |
| 468 | 20250121 | 113100 | 89532368100 | 22150 | 22150 | 22150 | 22100 | 1959 |
| 469 | 20250121 | 113000 | 89488991600 | 22100 | 22150 | 22150 | 22100 | 4560 |
| 470 | 20250121 | 112900 | 89388109000 | 22150 | 22150 | 22150 | 22100 | 4400 |
| 471 | 20250121 | 112800 | 89290692400 | 22150 | 22150 | 22150 | 22100 | 2667 |
| 472 | 20250121 | 112700 | 89231709350 | 22100 | 22150 | 22150 | 22100 | 7254 |
| 473 | 20250121 | 112600 | 89071321800 | 22150 | 22100 | 22150 | 22100 | 12361 |
| 474 | 20250121 | 112500 | 88798048600 | 22100 | 22050 | 22150 | 22050 | 35244 |
| 475 | 20250121 | 112400 | 88019139950 | 22050 | 22100 | 22100 | 22050 | 1723 |
| 476 | 20250121 | 112300 | 87981115600 | 22100 | 22100 | 22100 | 22050 | 1621 |
| 477 | 20250121 | 112200 | 87945320650 | 22050 | 22050 | 22100 | 22050 | 4849 |
| 478 | 20250121 | 112100 | 87838373400 | 22100 | 22050 | 22100 | 22050 | 7967 |
| 479 | 20250121 | 112000 | 87662484600 | 22100 | 22100 | 22100 | 22050 | 7098 |
| 480 | 20250121 | 111900 | 87505756200 | 22100 | 22100 | 22100 | 22050 | 2881 |
| 481 | 20250121 | 111800 | 87442156850 | 22100 | 22100 | 22100 | 22050 | 13632 |
| 482 | 20250121 | 111700 | 87140941850 | 22050 | 22050 | 22100 | 22000 | 4014 |
| 483 | 20250121 | 111600 | 87052427200 | 22050 | 22050 | 22050 | 22000 | 9953 |
| 484 | 20250121 | 111500 | 86833017400 | 22000 | 22050 | 22050 | 22000 | 4404 |
| 485 | 20250121 | 111400 | 86736046000 | 22050 | 22000 | 22050 | 22000 | 3874 |
| 486 | 20250121 | 111300 | 86650678350 | 22000 | 22000 | 22050 | 22000 | 3475 |
| 487 | 20250121 | 111200 | 86574199550 | 22000 | 22050 | 22050 | 22000 | 3819 |
| 488 | 20250121 | 111100 | 86490105100 | 22000 | 22050 | 22050 | 22000 | 1532 |
| 489 | 20250121 | 111000 | 86456350300 | 22050 | 22050 | 22050 | 22000 | 2373 |
| 490 | 20250121 | 110900 | 86404110350 | 22050 | 22000 | 22050 | 22000 | 2430 |
| 491 | 20250121 | 110800 | 86350622850 | 22050 | 22050 | 22100 | 22000 | 22958 |
| 492 | 20250121 | 110700 | 85844873800 | 22000 | 21950 | 22050 | 21950 | 30919 |
| 493 | 20250121 | 110600 | 85164831900 | 21950 | 22000 | 22000 | 21950 | 7569 |
| 494 | 20250121 | 110500 | 84998666150 | 21950 | 22000 | 22000 | 21950 | 21502 |
| 495 | 20250121 | 110400 | 84525777050 | 22000 | 22000 | 22050 | 22000 | 10045 |
| 496 | 20250121 | 110300 | 84304771000 | 22000 | 22000 | 22050 | 22000 | 3997 |
| 497 | 20250121 | 110200 | 84216743650 | 22000 | 22000 | 22050 | 22000 | 3158 |
| 498 | 20250121 | 110100 | 84147241150 | 22050 | 22050 | 22050 | 22000 | 2820 |
| 499 | 20250121 | 110000 | 84085177050 | 22050 | 22050 | 22050 | 22000 | 2840 |
| 500 | 20250121 | 105900 | 84022669600 | 22000 | 22050 | 22050 | 22000 | 5312 |
| 501 | 20250121 | 105800 | 83905738700 | 22000 | 22050 | 22050 | 22000 | 3582 |
| 502 | 20250121 | 105700 | 83826820800 | 22050 | 22050 | 22050 | 22000 | 11662 |
| 503 | 20250121 | 105600 | 83569839000 | 22000 | 22050 | 22050 | 22000 | 9891 |
| 504 | 20250121 | 105500 | 83352210000 | 22000 | 22000 | 22050 | 22000 | 2203 |
| 505 | 20250121 | 105400 | 83303685450 | 22050 | 22000 | 22050 | 22000 | 4196 |
| 506 | 20250121 | 105300 | 83211311800 | 22000 | 22000 | 22100 | 22000 | 3806 |
| 507 | 20250121 | 105200 | 83127417800 | 22050 | 22100 | 22100 | 22050 | 10657 |
| 508 | 20250121 | 105100 | 82892393600 | 22100 | 22100 | 22100 | 22050 | 12818 |
| 509 | 20250121 | 105000 | 82609722150 | 22050 | 22050 | 22100 | 22050 | 4001 |
| 510 | 20250121 | 104900 | 82521441100 | 22100 | 22050 | 22100 | 22050 | 5530 |
| 511 | 20250121 | 104800 | 82399461100 | 22100 | 22100 | 22100 | 22050 | 4151 |
| 512 | 20250121 | 104700 | 82307807050 | 22100 | 22050 | 22100 | 22050 | 3726 |
| 513 | 20250121 | 104600 | 82225629800 | 22050 | 22100 | 22100 | 22050 | 13426 |
| 514 | 20250121 | 104500 | 81929556200 | 22100 | 22100 | 22100 | 22050 | 4245 |
| 515 | 20250121 | 104400 | 81835767000 | 22100 | 22050 | 22100 | 22050 | 2688 |
| 516 | 20250121 | 104300 | 81776399350 | 22050 | 22100 | 22150 | 22050 | 22346 |
| 517 | 20250121 | 104200 | 81282523500 | 22100 | 22150 | 22150 | 22100 | 4825 |
| 518 | 20250121 | 104100 | 81175706450 | 22100 | 22050 | 22150 | 22050 | 50724 |
| 519 | 20250121 | 104000 | 80054387300 | 22100 | 22050 | 22100 | 22050 | 4426 |
| 520 | 20250121 | 103900 | 79956640950 | 22100 | 22100 | 22100 | 22050 | 3249 |
| 521 | 20250121 | 103800 | 79884868600 | 22100 | 22050 | 22100 | 22050 | 7766 |
| 522 | 20250121 | 103700 | 79713600650 | 22100 | 22000 | 22100 | 22000 | 9104 |
| 523 | 20250121 | 103600 | 79512825650 | 22050 | 22100 | 22100 | 22000 | 29684 |
| 524 | 20250121 | 103500 | 78858316950 | 22050 | 22100 | 22100 | 22050 | 7744 |
| 525 | 20250121 | 103400 | 78687475800 | 22050 | 22050 | 22100 | 22050 | 4504 |
| 526 | 20250121 | 103300 | 78587997950 | 22100 | 22050 | 22100 | 22050 | 5884 |
| 527 | 20250121 | 103200 | 78458012750 | 22100 | 22100 | 22100 | 22050 | 1770 |
| 528 | 20250121 | 103100 | 78418969050 | 22050 | 22000 | 22100 | 22000 | 21122 |
| 529 | 20250121 | 103000 | 77953247150 | 22000 | 22050 | 22050 | 22000 | 3401 |
| 530 | 20250121 | 102900 | 77878355100 | 22050 | 22000 | 22050 | 22000 | 11091 |
| 531 | 20250121 | 102800 | 77634165650 | 22000 | 22050 | 22050 | 22000 | 4070 |
| 532 | 20250121 | 102700 | 77544545200 | 22000 | 22050 | 22100 | 22000 | 21729 |
| 533 | 20250121 | 102600 | 77065461750 | 22050 | 22050 | 22100 | 22050 | 3285 |
| 534 | 20250121 | 102500 | 76992976050 | 22100 | 22100 | 22100 | 22050 | 3937 |
| 535 | 20250121 | 102400 | 76906144450 | 22050 | 22050 | 22100 | 22050 | 4945 |
| 536 | 20250121 | 102300 | 76796969900 | 22050 | 22050 | 22100 | 22050 | 7838 |
| 537 | 20250121 | 102200 | 76624078950 | 22050 | 22100 | 22150 | 22050 | 7578 |
| 538 | 20250121 | 102100 | 76456730000 | 22100 | 22150 | 22150 | 22100 | 9038 |
| 539 | 20250121 | 102000 | 76256961200 | 22150 | 22100 | 22150 | 22100 | 7928 |
| 540 | 20250121 | 101900 | 76081638850 | 22150 | 22100 | 22150 | 22050 | 48214 |
| 541 | 20250121 | 101800 | 75015831150 | 22100 | 22100 | 22100 | 22050 | 31209 |
| 542 | 20250121 | 101700 | 74327201250 | 22100 | 22100 | 22100 | 22050 | 4282 |
| 543 | 20250121 | 101600 | 74232678950 | 22050 | 22050 | 22100 | 22050 | 7955 |
| 544 | 20250121 | 101500 | 74057248650 | 22050 | 22100 | 22100 | 22050 | 9164 |
| 545 | 20250121 | 101400 | 73855168500 | 22100 | 22100 | 22100 | 22050 | 3058 |
| 546 | 20250121 | 101300 | 73787725500 | 22100 | 22050 | 22100 | 22050 | 4858 |
| 547 | 20250121 | 101200 | 73680543750 | 22050 | 22100 | 22100 | 22000 | 22361 |
| 548 | 20250121 | 101100 | 73187421000 | 22100 | 22050 | 22100 | 22050 | 2682 |
| 549 | 20250121 | 101000 | 73128256000 | 22050 | 22100 | 22100 | 22050 | 23976 |
| 550 | 20250121 | 100900 | 72599508650 | 22100 | 22100 | 22100 | 22050 | 4673 |
| 551 | 20250121 | 100800 | 72496321250 | 22050 | 22050 | 22100 | 22050 | 4762 |
| 552 | 20250121 | 100700 | 72391244700 | 22100 | 22000 | 22100 | 22000 | 26483 |
| 553 | 20250121 | 100600 | 71807331350 | 22050 | 22000 | 22050 | 21950 | 21331 |
| 554 | 20250121 | 100500 | 71338108300 | 22000 | 21900 | 22000 | 21900 | 31555 |
| 555 | 20250121 | 100400 | 70645580050 | 21900 | 21900 | 21950 | 21900 | 9660 |
| 556 | 20250121 | 100300 | 70433956250 | 21900 | 21950 | 21950 | 21900 | 10287 |
| 557 | 20250121 | 100200 | 70208652450 | 21950 | 21950 | 21950 | 21900 | 26911 |
| 558 | 20250121 | 100100 | 69619050350 | 21950 | 21950 | 22000 | 21900 | 14458 |
| 559 | 20250121 | 100000 | 69301756800 | 21950 | 21950 | 22000 | 21900 | 14470 |
| 560 | 20250121 | 095900 | 68984312500 | 21900 | 21900 | 21950 | 21900 | 41334 |
| 561 | 20250121 | 095800 | 68078867950 | 21950 | 22000 | 22000 | 21900 | 18686 |
| 562 | 20250121 | 095700 | 67668987650 | 21950 | 21950 | 22000 | 21950 | 23312 |
| 563 | 20250121 | 095600 | 67156920000 | 22000 | 22000 | 22000 | 21950 | 5820 |
| 564 | 20250121 | 095500 | 67029086850 | 22000 | 21900 | 22000 | 21900 | 75607 |
| 565 | 20250121 | 095400 | 65371592750 | 21950 | 22000 | 22000 | 21900 | 59499 |
| 566 | 20250121 | 095300 | 64066351400 | 21950 | 22000 | 22050 | 21950 | 72689 |
| 567 | 20250121 | 095200 | 62467247400 | 22000 | 22000 | 22050 | 22000 | 30643 |
| 568 | 20250121 | 095100 | 61792925350 | 22000 | 22100 | 22150 | 22000 | 69945 |
| 569 | 20250121 | 095000 | 60248752000 | 22100 | 22150 | 22150 | 22100 | 8696 |
| 570 | 20250121 | 094900 | 60056318300 | 22150 | 22250 | 22250 | 22100 | 27492 |
| 571 | 20250121 | 094800 | 59446765700 | 22200 | 22250 | 22300 | 22150 | 23552 |
| 572 | 20250121 | 094700 | 58923429500 | 22250 | 22300 | 22350 | 22200 | 37117 |
| 573 | 20250121 | 094600 | 58096084000 | 22300 | 22200 | 22350 | 22100 | 104178 |
| 574 | 20250121 | 094500 | 55779432300 | 22150 | 22150 | 22200 | 22100 | 13460 |
| 575 | 20250121 | 094400 | 55481316950 | 22150 | 22200 | 22200 | 22150 | 14855 |
| 576 | 20250121 | 094300 | 55152214100 | 22150 | 22200 | 22200 | 22150 | 10889 |
| 577 | 20250121 | 094200 | 54910943350 | 22200 | 22250 | 22250 | 22200 | 35231 |
| 578 | 20250121 | 094100 | 54128405200 | 22250 | 22250 | 22250 | 22150 | 32111 |
| 579 | 20250121 | 094000 | 53415133100 | 22250 | 22250 | 22250 | 22150 | 18906 |
| 580 | 20250121 | 093900 | 52995312400 | 22250 | 22200 | 22250 | 22150 | 13222 |
| 581 | 20250121 | 093800 | 52701635550 | 22200 | 22150 | 22200 | 22100 | 44005 |
| 582 | 20250121 | 093700 | 51726008000 | 22150 | 22200 | 22200 | 22150 | 17559 |
| 583 | 20250121 | 093600 | 51336453950 | 22200 | 22250 | 22300 | 22150 | 100450 |
| 584 | 20250121 | 093500 | 49099658650 | 22300 | 22250 | 22300 | 22200 | 18632 |
| 585 | 20250121 | 093400 | 48684611700 | 22200 | 22200 | 22250 | 22150 | 129341 |
| 586 | 20250121 | 093300 | 45812279500 | 22200 | 22150 | 22200 | 22150 | 18872 |
| 587 | 20250121 | 093200 | 45393970650 | 22150 | 22200 | 22200 | 22150 | 13481 |
| 588 | 20250121 | 093100 | 45094888250 | 22200 | 22150 | 22200 | 22100 | 13247 |
| 589 | 20250121 | 093000 | 44801502800 | 22150 | 22100 | 22150 | 22100 | 27338 |
| 590 | 20250121 | 092900 | 44196251000 | 22100 | 22050 | 22150 | 22050 | 16627 |
| 591 | 20250121 | 092800 | 43829057900 | 22100 | 22150 | 22200 | 22000 | 53183 |
| 592 | 20250121 | 092700 | 42654617150 | 22150 | 22150 | 22250 | 22150 | 61119 |
| 593 | 20250121 | 092600 | 41298852150 | 22200 | 22200 | 22250 | 22150 | 72413 |
| 594 | 20250121 | 092500 | 39691045350 | 22150 | 22200 | 22250 | 22150 | 51870 |
| 595 | 20250121 | 092400 | 38539564600 | 22200 | 22150 | 22250 | 22100 | 150437 |
| 596 | 20250121 | 092300 | 35203808450 | 22150 | 21950 | 22150 | 21950 | 125000 |
| 597 | 20250121 | 092200 | 32444601300 | 22000 | 22000 | 22000 | 21950 | 5927 |
| 598 | 20250121 | 092100 | 32314336550 | 21950 | 22000 | 22050 | 21950 | 22688 |
| 599 | 20250121 | 092000 | 31815484600 | 21950 | 22000 | 22050 | 21950 | 28576 |
| 600 | 20250121 | 091900 | 31187152550 | 22000 | 22050 | 22050 | 21950 | 99776 |
| 601 | 20250121 | 091800 | 28991407700 | 22050 | 21950 | 22050 | 21950 | 68702 |
| 602 | 20250121 | 091700 | 27479068850 | 22000 | 22000 | 22000 | 21900 | 54119 |
| 603 | 20250121 | 091600 | 26291288650 | 22000 | 21950 | 22000 | 21950 | 18846 |
| 604 | 20250121 | 091500 | 25877495350 | 21950 | 21950 | 22000 | 21950 | 43287 |
| 605 | 20250121 | 091400 | 24926924700 | 21950 | 22000 | 22050 | 21950 | 32044 |
| 606 | 20250121 | 091300 | 24222139400 | 22050 | 22000 | 22050 | 21950 | 37731 |
| 607 | 20250121 | 091200 | 23391563650 | 22000 | 22000 | 22050 | 21950 | 52738 |
| 608 | 20250121 | 091100 | 22231218500 | 22050 | 22000 | 22050 | 22000 | 24741 |
| 609 | 20250121 | 091000 | 21686633700 | 22000 | 21950 | 22050 | 21900 | 73636 |
| 610 | 20250121 | 090900 | 20069812400 | 21950 | 22000 | 22000 | 21900 | 71843 |
| 611 | 20250121 | 090800 | 18493134200 | 22000 | 22050 | 22100 | 21950 | 76263 |
| 612 | 20250121 | 090700 | 16813909000 | 22050 | 21950 | 22050 | 21950 | 95741 |
| 613 | 20250121 | 090600 | 14706345650 | 22000 | 21950 | 22000 | 21900 | 35816 |
| 614 | 20250121 | 090500 | 13920024550 | 21950 | 21850 | 21950 | 21850 | 40735 |
| 615 | 20250121 | 090400 | 13028599650 | 21850 | 21900 | 21950 | 21800 | 53708 |
| 616 | 20250121 | 090300 | 11854591100 | 21950 | 21900 | 22100 | 21850 | 74540 |
| 617 | 20250121 | 090200 | 10218270650 | 21950 | 21900 | 22000 | 21850 | 65192 |
| 618 | 20250121 | 090100 | 8789287950 | 21900 | 21900 | 21900 | 21700 | 83608 |
| 619 | 20250121 | 090000 | 6967978500 | 21900 | 22150 | 22150 | 21850 | 315497 |