31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 184500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 6333 |
| 3 | 20250114 | 184400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20250114 | 184300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20250114 | 184200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20250114 | 184100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20250114 | 184000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20250114 | 183900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20250114 | 183800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20250114 | 183700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20250114 | 183600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20250114 | 183500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20250114 | 183400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20250114 | 183300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20250114 | 183200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20250114 | 183100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20250114 | 183000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20250114 | 182900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20250114 | 182800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20250114 | 182700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20250114 | 182600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20250114 | 182500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20250114 | 182400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20250114 | 182300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20250114 | 182200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20250114 | 182100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20250114 | 182000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20250114 | 181900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20250114 | 181800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20250114 | 181700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20250114 | 181600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20250114 | 181500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 6333 |
| 33 | 20250114 | 181400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20250114 | 181300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20250114 | 181200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20250114 | 181100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20250114 | 181000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20250114 | 180900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20250114 | 180800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20250114 | 180700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20250114 | 180600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20250114 | 180500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20250114 | 180400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20250114 | 180300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20250114 | 180200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20250114 | 180100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20250114 | 180000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20250114 | 175900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20250114 | 175800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20250114 | 175700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20250114 | 175600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20250114 | 175500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20250114 | 175400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20250114 | 175300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20250114 | 175200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20250114 | 175100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20250114 | 175000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20250114 | 174900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20250114 | 174800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20250114 | 174700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20250114 | 174600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20250114 | 174500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 6333 |
| 63 | 20250114 | 174400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20250114 | 174300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20250114 | 174200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20250114 | 174100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20250114 | 174000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20250114 | 173900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20250114 | 173800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20250114 | 173700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20250114 | 173600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20250114 | 173500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20250114 | 173400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20250114 | 173300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20250114 | 173200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20250114 | 173100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20250114 | 173000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20250114 | 172900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20250114 | 172800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20250114 | 172700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20250114 | 172600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20250114 | 172500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20250114 | 172400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20250114 | 172300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20250114 | 172200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20250114 | 172100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20250114 | 172000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20250114 | 171900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20250114 | 171800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20250114 | 171700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20250114 | 171600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20250114 | 171500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 6333 |
| 93 | 20250114 | 171400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20250114 | 171300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20250114 | 171200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20250114 | 171100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20250114 | 171000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20250114 | 170900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20250114 | 170800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20250114 | 170700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20250114 | 170600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20250114 | 170500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20250114 | 170400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20250114 | 170300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20250114 | 170200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20250114 | 170100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20250114 | 170000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20250114 | 165900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20250114 | 165800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20250114 | 165700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20250114 | 165600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20250114 | 165500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20250114 | 165400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20250114 | 165300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20250114 | 165200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20250114 | 165100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20250114 | 165000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20250114 | 164900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20250114 | 164800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20250114 | 164700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20250114 | 164600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20250114 | 164500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 6333 |
| 123 | 20250114 | 164400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20250114 | 164300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20250114 | 164200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20250114 | 164100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20250114 | 164000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20250114 | 163900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20250114 | 163800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20250114 | 163700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20250114 | 163600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20250114 | 163500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20250114 | 163400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20250114 | 163300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20250114 | 163200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20250114 | 163100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20250114 | 163000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20250114 | 162900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20250114 | 162800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20250114 | 162700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20250114 | 162600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20250114 | 162500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20250114 | 162400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20250114 | 162300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20250114 | 162200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20250114 | 162100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20250114 | 162000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20250114 | 161900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20250114 | 161800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20250114 | 161700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20250114 | 161600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20250114 | 161500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 6333 |
| 153 | 20250114 | 161400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20250114 | 161300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20250114 | 161200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20250114 | 161100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20250114 | 161000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20250114 | 160900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20250114 | 160800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20250114 | 160700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20250114 | 160600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20250114 | 160500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20250114 | 160400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20250114 | 160300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20250114 | 160200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20250114 | 160100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20250114 | 160000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20250114 | 155900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20250114 | 155800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20250114 | 155700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20250114 | 155600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20250114 | 155500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20250114 | 155400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20250114 | 155300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20250114 | 155200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20250114 | 155100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20250114 | 155000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20250114 | 154900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20250114 | 154800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20250114 | 154700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20250114 | 154600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20250114 | 154500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 6333 |
| 183 | 20250114 | 154400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20250114 | 154300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20250114 | 154200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20250114 | 154100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20250114 | 154000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20250114 | 153900 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20250114 | 153800 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20250114 | 153700 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20250114 | 153600 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20250114 | 153500 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20250114 | 153400 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20250114 | 153300 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20250114 | 153200 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20250114 | 153100 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20250114 | 153000 | 4203203600 | 22500 | 22500 | 22500 | 22500 | 6333 |
| 198 | 20250114 | 152900 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20250114 | 152800 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20250114 | 152700 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20250114 | 152600 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20250114 | 152500 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20250114 | 152400 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20250114 | 152300 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20250114 | 152200 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20250114 | 152100 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20250114 | 152000 | 4060711100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20250114 | 151900 | 4060711100 | 22450 | 22400 | 22450 | 22400 | 1049 |
| 209 | 20250114 | 151800 | 4037169900 | 22450 | 22450 | 22450 | 22400 | 1203 |
| 210 | 20250114 | 151700 | 4010196200 | 22450 | 22450 | 22450 | 22400 | 227 |
| 211 | 20250114 | 151600 | 4005105950 | 22450 | 22450 | 22450 | 22400 | 398 |
| 212 | 20250114 | 151500 | 3996174150 | 22450 | 22450 | 22450 | 22400 | 509 |
| 213 | 20250114 | 151400 | 3984756900 | 22400 | 22450 | 22450 | 22400 | 79 |
| 214 | 20250114 | 151300 | 3982985600 | 22400 | 22450 | 22450 | 22400 | 274 |
| 215 | 20250114 | 151200 | 3976844550 | 22450 | 22450 | 22450 | 22400 | 93 |
| 216 | 20250114 | 151100 | 3974759750 | 22450 | 22450 | 22450 | 22400 | 323 |
| 217 | 20250114 | 151000 | 3967517600 | 22450 | 22450 | 22450 | 22450 | 2368 |
| 218 | 20250114 | 150900 | 3914356000 | 22450 | 22450 | 22450 | 22450 | 259 |
| 219 | 20250114 | 150800 | 3908541450 | 22500 | 22450 | 22500 | 22450 | 163 |
| 220 | 20250114 | 150700 | 3904881850 | 22500 | 22450 | 22500 | 22450 | 293 |
| 221 | 20250114 | 150600 | 3898289750 | 22450 | 22450 | 22500 | 22450 | 168 |
| 222 | 20250114 | 150500 | 3894515650 | 22450 | 22500 | 22500 | 22450 | 271 |
| 223 | 20250114 | 150400 | 3888418750 | 22450 | 22450 | 22450 | 22450 | 403 |
| 224 | 20250114 | 150300 | 3879371400 | 22450 | 22450 | 22450 | 22450 | 10 |
| 225 | 20250114 | 150200 | 3879146900 | 22450 | 22500 | 22500 | 22450 | 427 |
| 226 | 20250114 | 150100 | 3869544600 | 22500 | 22450 | 22500 | 22450 | 87 |
| 227 | 20250114 | 150000 | 3867589350 | 22450 | 22500 | 22500 | 22450 | 115 |
| 228 | 20250114 | 145900 | 3865007300 | 22450 | 22500 | 22500 | 22450 | 155 |
| 229 | 20250114 | 145800 | 3861524950 | 22500 | 22500 | 22500 | 22450 | 209 |
| 230 | 20250114 | 145700 | 3856822550 | 22500 | 22450 | 22500 | 22450 | 208 |
| 231 | 20250114 | 145600 | 3852152350 | 22450 | 22450 | 22500 | 22450 | 195 |
| 232 | 20250114 | 145500 | 3847765850 | 22450 | 22450 | 22450 | 22450 | 398 |
| 233 | 20250114 | 145400 | 3838830750 | 22450 | 22450 | 22450 | 22450 | 499 |
| 234 | 20250114 | 145300 | 3827628200 | 22450 | 22500 | 22500 | 22450 | 1109 |
| 235 | 20250114 | 145200 | 3802692550 | 22500 | 22550 | 22550 | 22500 | 78 |
| 236 | 20250114 | 145100 | 3800937050 | 22500 | 22550 | 22550 | 22500 | 1702 |
| 237 | 20250114 | 145000 | 3762566250 | 22550 | 22500 | 22550 | 22500 | 228 |
| 238 | 20250114 | 144900 | 3757435050 | 22550 | 22550 | 22550 | 22500 | 27 |
| 239 | 20250114 | 144800 | 3756827250 | 22550 | 22450 | 22550 | 22450 | 1355 |
| 240 | 20250114 | 144700 | 3726335450 | 22450 | 22450 | 22450 | 22450 | 104 |
| 241 | 20250114 | 144600 | 3724000650 | 22400 | 22450 | 22450 | 22400 | 716 |
| 242 | 20250114 | 144500 | 3707928050 | 22500 | 22450 | 22500 | 22450 | 211 |
| 243 | 20250114 | 144400 | 3703191050 | 22450 | 22500 | 22500 | 22450 | 208 |
| 244 | 20250114 | 144300 | 3698516350 | 22500 | 22450 | 22500 | 22450 | 120 |
| 245 | 20250114 | 144200 | 3695821350 | 22500 | 22500 | 22500 | 22500 | 4 |
| 246 | 20250114 | 144100 | 3695731350 | 22500 | 22400 | 22500 | 22400 | 3251 |
| 247 | 20250114 | 144000 | 3622603200 | 22350 | 22350 | 22500 | 22350 | 3320 |
| 248 | 20250114 | 143900 | 3548135000 | 22350 | 22350 | 22400 | 22350 | 342 |
| 249 | 20250114 | 143800 | 3540491200 | 22400 | 22350 | 22400 | 22350 | 251 |
| 250 | 20250114 | 143700 | 3534868850 | 22400 | 22400 | 22400 | 22350 | 1021 |
| 251 | 20250114 | 143600 | 3512003600 | 22400 | 22400 | 22400 | 22350 | 91 |
| 252 | 20250114 | 143500 | 3509967800 | 22350 | 22400 | 22400 | 22350 | 115 |
| 253 | 20250114 | 143400 | 3507397450 | 22400 | 22350 | 22400 | 22350 | 226 |
| 254 | 20250114 | 143300 | 3502340050 | 22350 | 22400 | 22400 | 22350 | 46 |
| 255 | 20250114 | 143200 | 3501310850 | 22400 | 22400 | 22400 | 22350 | 130 |
| 256 | 20250114 | 143100 | 3498403850 | 22350 | 22350 | 22400 | 22350 | 230 |
| 257 | 20250114 | 143000 | 3493256450 | 22350 | 22400 | 22400 | 22350 | 910 |
| 258 | 20250114 | 142900 | 3472917450 | 22400 | 22400 | 22400 | 22400 | 133 |
| 259 | 20250114 | 142800 | 3469938250 | 22350 | 22400 | 22400 | 22350 | 136 |
| 260 | 20250114 | 142700 | 3466896900 | 22400 | 22350 | 22400 | 22350 | 78 |
| 261 | 20250114 | 142600 | 3465153550 | 22400 | 22400 | 22400 | 22350 | 511 |
| 262 | 20250114 | 142500 | 3453708000 | 22350 | 22350 | 22400 | 22350 | 114 |
| 263 | 20250114 | 142400 | 3451160000 | 22400 | 22350 | 22400 | 22350 | 55 |
| 264 | 20250114 | 142300 | 3449930700 | 22350 | 22350 | 22350 | 22350 | 104 |
| 265 | 20250114 | 142200 | 3447606300 | 22400 | 22400 | 22400 | 22350 | 199 |
| 266 | 20250114 | 142100 | 3443151600 | 22400 | 22400 | 22400 | 22400 | 1219 |
| 267 | 20250114 | 142000 | 3415846000 | 22400 | 22450 | 22450 | 22400 | 781 |
| 268 | 20250114 | 141900 | 3398351000 | 22400 | 22450 | 22450 | 22400 | 172 |
| 269 | 20250114 | 141800 | 3394494600 | 22400 | 22400 | 22400 | 22400 | 476 |
| 270 | 20250114 | 141700 | 3383832200 | 22450 | 22450 | 22450 | 22450 | 11 |
| 271 | 20250114 | 141600 | 3383585250 | 22450 | 22450 | 22450 | 22400 | 2256 |
| 272 | 20250114 | 141500 | 3332938200 | 22450 | 22450 | 22450 | 22450 | 19 |
| 273 | 20250114 | 141400 | 3332511650 | 22500 | 22450 | 22500 | 22450 | 164 |
| 274 | 20250114 | 141300 | 3328827300 | 22500 | 22500 | 22500 | 22450 | 379 |
| 275 | 20250114 | 141200 | 3320302300 | 22450 | 22450 | 22500 | 22450 | 422 |
| 276 | 20250114 | 141100 | 3310818400 | 22450 | 22450 | 22500 | 22450 | 89 |
| 277 | 20250114 | 141000 | 3308820200 | 22450 | 22500 | 22500 | 22450 | 138 |
| 278 | 20250114 | 140900 | 3305720750 | 22500 | 22450 | 22500 | 22450 | 198 |
| 279 | 20250114 | 140800 | 3301275300 | 22500 | 22450 | 22500 | 22450 | 615 |
| 280 | 20250114 | 140700 | 3287462800 | 22500 | 22450 | 22500 | 22450 | 215 |
| 281 | 20250114 | 140600 | 3282635300 | 22500 | 22500 | 22500 | 22500 | 532 |
| 282 | 20250114 | 140500 | 3270665300 | 22450 | 22450 | 22450 | 22450 | 172 |
| 283 | 20250114 | 140400 | 3266803900 | 22450 | 22450 | 22450 | 22450 | 1 |
| 284 | 20250114 | 140300 | 3266781450 | 22500 | 22500 | 22500 | 22450 | 113 |
| 285 | 20250114 | 140200 | 3264244000 | 22500 | 22450 | 22500 | 22450 | 547 |
| 286 | 20250114 | 140100 | 3251961800 | 22450 | 22450 | 22500 | 22400 | 807 |
| 287 | 20250114 | 140000 | 3233849650 | 22450 | 22450 | 22450 | 22400 | 833 |
| 288 | 20250114 | 135900 | 3215154700 | 22450 | 22450 | 22450 | 22400 | 592 |
| 289 | 20250114 | 135800 | 3201865050 | 22450 | 22400 | 22450 | 22400 | 111 |
| 290 | 20250114 | 135700 | 3199378100 | 22450 | 22450 | 22450 | 22450 | 280 |
| 291 | 20250114 | 135600 | 3193092100 | 22450 | 22450 | 22450 | 22400 | 1137 |
| 292 | 20250114 | 135500 | 3167571450 | 22400 | 22450 | 22450 | 22400 | 21 |
| 293 | 20250114 | 135400 | 3167100050 | 22450 | 22400 | 22450 | 22400 | 468 |
| 294 | 20250114 | 135300 | 3156616450 | 22450 | 22400 | 22450 | 22400 | 121 |
| 295 | 20250114 | 135200 | 3153905000 | 22450 | 22400 | 22450 | 22400 | 136 |
| 296 | 20250114 | 135100 | 3150856850 | 22400 | 22400 | 22400 | 22400 | 162 |
| 297 | 20250114 | 135000 | 3147228050 | 22400 | 22450 | 22450 | 22400 | 317 |
| 298 | 20250114 | 134900 | 3140111450 | 22450 | 22450 | 22450 | 22400 | 644 |
| 299 | 20250114 | 134800 | 3125684300 | 22450 | 22450 | 22450 | 22450 | 6 |
| 300 | 20250114 | 134700 | 3125549600 | 22450 | 22450 | 22450 | 22400 | 363 |
| 301 | 20250114 | 134600 | 3117405250 | 22450 | 22400 | 22450 | 22400 | 69 |
| 302 | 20250114 | 134500 | 3115857150 | 22400 | 22400 | 22450 | 22400 | 181 |
| 303 | 20250114 | 134400 | 3111802500 | 22400 | 22400 | 22400 | 22350 | 374 |
| 304 | 20250114 | 134300 | 3103429900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 305 | 20250114 | 134200 | 3103429900 | 22350 | 22350 | 22350 | 22350 | 101 |
| 306 | 20250114 | 134100 | 3101172550 | 22350 | 22350 | 22350 | 22350 | 1406 |
| 307 | 20250114 | 134000 | 3069748450 | 22350 | 22400 | 22400 | 22350 | 778 |
| 308 | 20250114 | 133900 | 3052326300 | 22400 | 22400 | 22400 | 22400 | 1024 |
| 309 | 20250114 | 133800 | 3029388700 | 22400 | 22400 | 22400 | 22400 | 438 |
| 310 | 20250114 | 133700 | 3019577500 | 22450 | 22400 | 22450 | 22400 | 90 |
| 311 | 20250114 | 133600 | 3017558000 | 22400 | 22400 | 22400 | 22400 | 1252 |
| 312 | 20250114 | 133500 | 2989513200 | 22400 | 22350 | 22400 | 22350 | 102 |
| 313 | 20250114 | 133400 | 2987233400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 314 | 20250114 | 133300 | 2987233400 | 22350 | 22350 | 22350 | 22350 | 100 |
| 315 | 20250114 | 133200 | 2984998400 | 22350 | 22400 | 22400 | 22350 | 279 |
| 316 | 20250114 | 133100 | 2978762700 | 22400 | 22350 | 22400 | 22350 | 600 |
| 317 | 20250114 | 133000 | 2965327700 | 22400 | 22400 | 22400 | 22400 | 241 |
| 318 | 20250114 | 132900 | 2959929300 | 22350 | 22350 | 22400 | 22350 | 3233 |
| 319 | 20250114 | 132800 | 2887671200 | 22350 | 22300 | 22350 | 22300 | 138 |
| 320 | 20250114 | 132700 | 2884591900 | 22300 | 22300 | 22300 | 22300 | 6 |
| 321 | 20250114 | 132600 | 2884458100 | 22300 | 22300 | 22300 | 22300 | 234 |
| 322 | 20250114 | 132500 | 2879239900 | 22300 | 22300 | 22300 | 22300 | 481 |
| 323 | 20250114 | 132400 | 2868513600 | 22300 | 22300 | 22350 | 22300 | 222 |
| 324 | 20250114 | 132300 | 2863562950 | 22350 | 22300 | 22350 | 22300 | 1763 |
| 325 | 20250114 | 132200 | 2824244750 | 22250 | 22300 | 22300 | 22250 | 106 |
| 326 | 20250114 | 132100 | 2821886000 | 22300 | 22250 | 22300 | 22250 | 31 |
| 327 | 20250114 | 132000 | 2821195250 | 22250 | 22250 | 22250 | 22250 | 101 |
| 328 | 20250114 | 131900 | 2818948000 | 22250 | 22250 | 22250 | 22250 | 101 |
| 329 | 20250114 | 131800 | 2816700750 | 22250 | 22200 | 22250 | 22200 | 326 |
| 330 | 20250114 | 131700 | 2809447300 | 22250 | 22250 | 22250 | 22250 | 1168 |
| 331 | 20250114 | 131600 | 2783459300 | 22250 | 22250 | 22250 | 22250 | 3 |
| 332 | 20250114 | 131500 | 2783392550 | 22250 | 22250 | 22250 | 22250 | 927 |
| 333 | 20250114 | 131400 | 2762766800 | 22250 | 22250 | 22250 | 22250 | 110 |
| 334 | 20250114 | 131300 | 2760319300 | 22250 | 22300 | 22300 | 22250 | 104 |
| 335 | 20250114 | 131200 | 2758005100 | 22250 | 22250 | 22250 | 22250 | 1 |
| 336 | 20250114 | 131100 | 2757982850 | 22250 | 22300 | 22300 | 22250 | 200 |
| 337 | 20250114 | 131000 | 2753527850 | 22300 | 22250 | 22300 | 22250 | 114 |
| 338 | 20250114 | 130900 | 2750991300 | 22250 | 22250 | 22250 | 22250 | 2 |
| 339 | 20250114 | 130800 | 2750946800 | 22250 | 22250 | 22250 | 22250 | 109 |
| 340 | 20250114 | 130700 | 2748521550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 341 | 20250114 | 130600 | 2748521550 | 22250 | 22300 | 22300 | 22250 | 637 |
| 342 | 20250114 | 130500 | 2734346550 | 22250 | 22250 | 22250 | 22250 | 9 |
| 343 | 20250114 | 130400 | 2734146300 | 22250 | 22300 | 22300 | 22250 | 499 |
| 344 | 20250114 | 130300 | 2723043500 | 22250 | 22250 | 22250 | 22250 | 1 |
| 345 | 20250114 | 130200 | 2723021250 | 22250 | 22250 | 22250 | 22250 | 164 |
| 346 | 20250114 | 130100 | 2719372250 | 22250 | 22250 | 22250 | 22250 | 254 |
| 347 | 20250114 | 130000 | 2713720750 | 22250 | 22300 | 22300 | 22250 | 76 |
| 348 | 20250114 | 125900 | 2712028050 | 22300 | 22300 | 22300 | 22250 | 135 |
| 349 | 20250114 | 125800 | 2709022550 | 22300 | 22300 | 22300 | 22300 | 102 |
| 350 | 20250114 | 125700 | 2706747950 | 22300 | 22250 | 22300 | 22250 | 101 |
| 351 | 20250114 | 125600 | 2704500650 | 22250 | 22250 | 22250 | 22250 | 14 |
| 352 | 20250114 | 125500 | 2704189150 | 22250 | 22250 | 22300 | 22250 | 2269 |
| 353 | 20250114 | 125400 | 2653597950 | 22300 | 22250 | 22300 | 22250 | 115 |
| 354 | 20250114 | 125300 | 2651038450 | 22250 | 22250 | 22250 | 22250 | 142 |
| 355 | 20250114 | 125200 | 2647878950 | 22200 | 22250 | 22250 | 22200 | 352 |
| 356 | 20250114 | 125100 | 2640051950 | 22250 | 22250 | 22250 | 22250 | 13 |
| 357 | 20250114 | 125000 | 2639762700 | 22200 | 22200 | 22200 | 22200 | 100 |
| 358 | 20250114 | 124900 | 2637542700 | 22200 | 22250 | 22250 | 22200 | 66 |
| 359 | 20250114 | 124800 | 2636077250 | 22200 | 22200 | 22250 | 22200 | 342 |
| 360 | 20250114 | 124700 | 2628484750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 361 | 20250114 | 124600 | 2628484750 | 22200 | 22250 | 22250 | 22200 | 273 |
| 362 | 20250114 | 124500 | 2622415550 | 22250 | 22200 | 22250 | 22200 | 311 |
| 363 | 20250114 | 124400 | 2615500800 | 22250 | 22250 | 22250 | 22250 | 2 |
| 364 | 20250114 | 124300 | 2615456300 | 22250 | 22250 | 22250 | 22200 | 201 |
| 365 | 20250114 | 124200 | 2610989050 | 22250 | 22250 | 22250 | 22250 | 2 |
| 366 | 20250114 | 124100 | 2610944550 | 22200 | 22200 | 22200 | 22200 | 100 |
| 367 | 20250114 | 124000 | 2608724550 | 22250 | 22250 | 22250 | 22250 | 121 |
| 368 | 20250114 | 123900 | 2606032300 | 22250 | 22250 | 22250 | 22250 | 602 |
| 369 | 20250114 | 123800 | 2592637800 | 22250 | 22250 | 22250 | 22250 | 1 |
| 370 | 20250114 | 123700 | 2592615550 | 22200 | 22200 | 22200 | 22200 | 100 |
| 371 | 20250114 | 123600 | 2590395550 | 22200 | 22250 | 22250 | 22200 | 542 |
| 372 | 20250114 | 123500 | 2578361050 | 22250 | 22250 | 22250 | 22250 | 178 |
| 373 | 20250114 | 123400 | 2574400550 | 22250 | 22200 | 22250 | 22200 | 105 |
| 374 | 20250114 | 123300 | 2572069300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 375 | 20250114 | 123200 | 2572069300 | 22200 | 22250 | 22250 | 22200 | 112 |
| 376 | 20250114 | 123100 | 2569582300 | 22200 | 22200 | 22200 | 22200 | 90 |
| 377 | 20250114 | 123000 | 2567584300 | 22200 | 22250 | 22250 | 22200 | 113 |
| 378 | 20250114 | 122900 | 2565075050 | 22250 | 22200 | 22250 | 22200 | 200 |
| 379 | 20250114 | 122800 | 2560630050 | 22200 | 22250 | 22250 | 22200 | 60 |
| 380 | 20250114 | 122700 | 2559295400 | 22250 | 22200 | 22250 | 22200 | 117 |
| 381 | 20250114 | 122600 | 2556697150 | 22250 | 22250 | 22250 | 22250 | 48 |
| 382 | 20250114 | 122500 | 2555629150 | 22200 | 22250 | 22250 | 22200 | 362 |
| 383 | 20250114 | 122400 | 2547589750 | 22250 | 22250 | 22250 | 22250 | 1 |
| 384 | 20250114 | 122300 | 2547567500 | 22150 | 22200 | 22200 | 22150 | 112 |
| 385 | 20250114 | 122200 | 2545081350 | 22200 | 22200 | 22200 | 22200 | 351 |
| 386 | 20250114 | 122100 | 2537289150 | 22150 | 22150 | 22150 | 22150 | 100 |
| 387 | 20250114 | 122000 | 2535074150 | 22150 | 22150 | 22150 | 22150 | 101 |
| 388 | 20250114 | 121900 | 2532837000 | 22200 | 22200 | 22200 | 22200 | 5 |
| 389 | 20250114 | 121800 | 2532726000 | 22150 | 22200 | 22200 | 22150 | 251 |
| 390 | 20250114 | 121700 | 2527158800 | 22200 | 22200 | 22200 | 22200 | 7 |
| 391 | 20250114 | 121600 | 2527003400 | 22200 | 22200 | 22200 | 22200 | 329 |
| 392 | 20250114 | 121500 | 2519699600 | 22250 | 22200 | 22250 | 22200 | 716 |
| 393 | 20250114 | 121400 | 2503792750 | 22150 | 22200 | 22200 | 22150 | 210 |
| 394 | 20250114 | 121300 | 2499140750 | 22200 | 22150 | 22200 | 22150 | 10 |
| 395 | 20250114 | 121200 | 2498918800 | 22150 | 22200 | 22200 | 22150 | 101 |
| 396 | 20250114 | 121100 | 2496681600 | 22150 | 22150 | 22150 | 22150 | 670 |
| 397 | 20250114 | 121000 | 2481841100 | 22200 | 22200 | 22200 | 22200 | 2 |
| 398 | 20250114 | 120900 | 2481796700 | 22150 | 22150 | 22150 | 22150 | 100 |
| 399 | 20250114 | 120800 | 2479581700 | 22200 | 22200 | 22200 | 22200 | 1 |
| 400 | 20250114 | 120700 | 2479559500 | 22150 | 22150 | 22150 | 22150 | 100 |
| 401 | 20250114 | 120600 | 2477344500 | 22150 | 22200 | 22200 | 22150 | 2 |
| 402 | 20250114 | 120500 | 2477300150 | 22150 | 22150 | 22150 | 22150 | 273 |
| 403 | 20250114 | 120400 | 2471253200 | 22150 | 22150 | 22150 | 22150 | 100 |
| 404 | 20250114 | 120300 | 2469038200 | 22150 | 22150 | 22150 | 22150 | 5 |
| 405 | 20250114 | 120200 | 2468927450 | 22200 | 22150 | 22200 | 22150 | 138 |
| 406 | 20250114 | 120100 | 2465870700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 407 | 20250114 | 120000 | 2465870700 | 22150 | 22150 | 22200 | 22150 | 459 |
| 408 | 20250114 | 115900 | 2455703750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 409 | 20250114 | 115800 | 2455703750 | 22100 | 22100 | 22100 | 22100 | 341 |
| 410 | 20250114 | 115700 | 2448167650 | 22100 | 22100 | 22100 | 22100 | 168 |
| 411 | 20250114 | 115600 | 2444454850 | 22100 | 22100 | 22150 | 22100 | 122 |
| 412 | 20250114 | 115500 | 2441757650 | 22100 | 22100 | 22100 | 22100 | 100 |
| 413 | 20250114 | 115400 | 2439547650 | 22100 | 22100 | 22100 | 22100 | 240 |
| 414 | 20250114 | 115300 | 2434243650 | 22100 | 22100 | 22100 | 22100 | 100 |
| 415 | 20250114 | 115200 | 2432033650 | 22150 | 22150 | 22150 | 22150 | 149 |
| 416 | 20250114 | 115100 | 2428733300 | 22100 | 22100 | 22100 | 22100 | 100 |
| 417 | 20250114 | 115000 | 2426523300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 418 | 20250114 | 114900 | 2426523300 | 22100 | 22150 | 22150 | 22100 | 120 |
| 419 | 20250114 | 114800 | 2423870300 | 22150 | 22150 | 22150 | 22150 | 2 |
| 420 | 20250114 | 114700 | 2423826000 | 22100 | 22150 | 22150 | 22100 | 111 |
| 421 | 20250114 | 114600 | 2421372350 | 22100 | 22100 | 22100 | 22100 | 100 |
| 422 | 20250114 | 114500 | 2419162350 | 22150 | 22150 | 22150 | 22150 | 7 |
| 423 | 20250114 | 114400 | 2419007300 | 22150 | 22100 | 22150 | 22100 | 101 |
| 424 | 20250114 | 114300 | 2416775150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 425 | 20250114 | 114200 | 2416775150 | 22100 | 22100 | 22100 | 22100 | 100 |
| 426 | 20250114 | 114100 | 2414565150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 427 | 20250114 | 114000 | 2414565150 | 22100 | 22100 | 22100 | 22100 | 104 |
| 428 | 20250114 | 113900 | 2412266750 | 22100 | 22100 | 22100 | 22100 | 100 |
| 429 | 20250114 | 113800 | 2410056750 | 22150 | 22150 | 22150 | 22100 | 734 |
| 430 | 20250114 | 113700 | 2393798700 | 22200 | 22150 | 22200 | 22150 | 105 |
| 431 | 20250114 | 113600 | 2391472700 | 22200 | 22150 | 22200 | 22150 | 43 |
| 432 | 20250114 | 113500 | 2390519850 | 22200 | 22200 | 22200 | 22150 | 320 |
| 433 | 20250114 | 113400 | 2383420850 | 22200 | 22150 | 22200 | 22150 | 28 |
| 434 | 20250114 | 113300 | 2382800600 | 22100 | 22150 | 22150 | 22100 | 116 |
| 435 | 20250114 | 113200 | 2380236250 | 22150 | 22150 | 22150 | 22150 | 239 |
| 436 | 20250114 | 113100 | 2374942400 | 22150 | 22150 | 22150 | 22150 | 100 |
| 437 | 20250114 | 113000 | 2372727400 | 22150 | 22150 | 22150 | 22150 | 105 |
| 438 | 20250114 | 112900 | 2370401650 | 22200 | 22150 | 22200 | 22150 | 69 |
| 439 | 20250114 | 112800 | 2368869900 | 22150 | 22200 | 22200 | 22150 | 106 |
| 440 | 20250114 | 112700 | 2366521900 | 22150 | 22100 | 22150 | 22100 | 647 |
| 441 | 20250114 | 112600 | 2352193200 | 22100 | 22100 | 22100 | 22100 | 127 |
| 442 | 20250114 | 112500 | 2349386500 | 22100 | 22100 | 22100 | 22100 | 30 |
| 443 | 20250114 | 112400 | 2348723500 | 22100 | 22150 | 22150 | 22100 | 122 |
| 444 | 20250114 | 112300 | 2346026950 | 22150 | 22100 | 22150 | 22100 | 105 |
| 445 | 20250114 | 112200 | 2343706400 | 22100 | 22100 | 22100 | 22100 | 46 |
| 446 | 20250114 | 112100 | 2342689800 | 22050 | 22100 | 22100 | 22050 | 112 |
| 447 | 20250114 | 112000 | 2340219700 | 22100 | 22100 | 22100 | 22100 | 17 |
| 448 | 20250114 | 111900 | 2339844000 | 22100 | 22100 | 22100 | 22100 | 124 |
| 449 | 20250114 | 111800 | 2337103600 | 22150 | 22100 | 22150 | 22100 | 8 |
| 450 | 20250114 | 111700 | 2336926750 | 22150 | 22100 | 22150 | 22050 | 184 |
| 451 | 20250114 | 111600 | 2332861350 | 22100 | 22100 | 22100 | 22100 | 154 |
| 452 | 20250114 | 111500 | 2329457950 | 22100 | 22100 | 22100 | 22100 | 100 |
| 453 | 20250114 | 111400 | 2327247950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 454 | 20250114 | 111300 | 2327247950 | 22100 | 22150 | 22150 | 22100 | 120 |
| 455 | 20250114 | 111200 | 2324594950 | 22150 | 22150 | 22150 | 22150 | 103 |
| 456 | 20250114 | 111100 | 2322313500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 457 | 20250114 | 111000 | 2322313500 | 22150 | 22150 | 22150 | 22150 | 207 |
| 458 | 20250114 | 110900 | 2317728450 | 22150 | 22100 | 22150 | 22100 | 675 |
| 459 | 20250114 | 110800 | 2302783900 | 22100 | 22100 | 22100 | 22100 | 190 |
| 460 | 20250114 | 110700 | 2298584900 | 22100 | 22100 | 22150 | 22100 | 902 |
| 461 | 20250114 | 110600 | 2278644650 | 22050 | 22100 | 22100 | 22050 | 118 |
| 462 | 20250114 | 110500 | 2276041850 | 22100 | 22050 | 22100 | 22000 | 403 |
| 463 | 20250114 | 110400 | 2267149650 | 22100 | 22100 | 22100 | 22100 | 25 |
| 464 | 20250114 | 110300 | 2266597150 | 22050 | 22100 | 22100 | 22050 | 289 |
| 465 | 20250114 | 110200 | 2260223550 | 22100 | 22050 | 22100 | 22050 | 21 |
| 466 | 20250114 | 110100 | 2259760450 | 22050 | 22000 | 22050 | 22000 | 227 |
| 467 | 20250114 | 110000 | 2254760150 | 22050 | 22000 | 22050 | 22000 | 39 |
| 468 | 20250114 | 105900 | 2253900400 | 22000 | 22050 | 22050 | 22000 | 107 |
| 469 | 20250114 | 105800 | 2251546050 | 22050 | 22050 | 22050 | 21950 | 2020 |
| 470 | 20250114 | 105700 | 2207151850 | 22000 | 22000 | 22050 | 22000 | 358 |
| 471 | 20250114 | 105600 | 2199275700 | 22050 | 22050 | 22050 | 22000 | 618 |
| 472 | 20250114 | 105500 | 2185676300 | 22050 | 22000 | 22050 | 22000 | 120 |
| 473 | 20250114 | 105400 | 2183031600 | 22050 | 22050 | 22050 | 22050 | 381 |
| 474 | 20250114 | 105300 | 2174630550 | 22050 | 22050 | 22050 | 22050 | 106 |
| 475 | 20250114 | 105200 | 2172293250 | 22050 | 22000 | 22050 | 22000 | 253 |
| 476 | 20250114 | 105100 | 2166726550 | 22000 | 22000 | 22050 | 22000 | 477 |
| 477 | 20250114 | 105000 | 2156232050 | 22050 | 22100 | 22100 | 22050 | 2 |
| 478 | 20250114 | 104900 | 2156187900 | 22100 | 22000 | 22100 | 22000 | 74 |
| 479 | 20250114 | 104800 | 2154556750 | 22000 | 22000 | 22050 | 22000 | 385 |
| 480 | 20250114 | 104700 | 2146085400 | 22050 | 22050 | 22050 | 22000 | 124 |
| 481 | 20250114 | 104600 | 2143356200 | 22050 | 22000 | 22050 | 22000 | 200 |
| 482 | 20250114 | 104500 | 2138951700 | 22050 | 22000 | 22050 | 22000 | 1018 |
| 483 | 20250114 | 104400 | 2116517700 | 22050 | 22050 | 22050 | 22050 | 33 |
| 484 | 20250114 | 104300 | 2115790050 | 22050 | 22050 | 22050 | 22000 | 2446 |
| 485 | 20250114 | 104200 | 2061881900 | 22050 | 22100 | 22100 | 22050 | 281 |
| 486 | 20250114 | 104100 | 2055684700 | 22100 | 22100 | 22100 | 22100 | 600 |
| 487 | 20250114 | 104000 | 2042424700 | 22100 | 22050 | 22100 | 22050 | 228 |
| 488 | 20250114 | 103900 | 2037397200 | 22050 | 22050 | 22050 | 22050 | 258 |
| 489 | 20250114 | 103800 | 2031708300 | 22050 | 22050 | 22050 | 22050 | 270 |
| 490 | 20250114 | 103700 | 2025754800 | 22100 | 22050 | 22100 | 22050 | 225 |
| 491 | 20250114 | 103600 | 2020792900 | 22050 | 22100 | 22100 | 22050 | 378 |
| 492 | 20250114 | 103500 | 2012454050 | 22150 | 22150 | 22150 | 22150 | 20 |
| 493 | 20250114 | 103400 | 2012011050 | 22100 | 22150 | 22150 | 22100 | 106 |
| 494 | 20250114 | 103300 | 2009668350 | 22100 | 22100 | 22100 | 22100 | 365 |
| 495 | 20250114 | 103200 | 2001601850 | 22100 | 22100 | 22100 | 22100 | 110 |
| 496 | 20250114 | 103100 | 1999170850 | 22100 | 22100 | 22150 | 22100 | 175 |
| 497 | 20250114 | 103000 | 1995301200 | 22100 | 22100 | 22100 | 22100 | 372 |
| 498 | 20250114 | 102900 | 1987080000 | 22100 | 22150 | 22150 | 22100 | 364 |
| 499 | 20250114 | 102800 | 1979024450 | 22150 | 22150 | 22150 | 22150 | 1324 |
| 500 | 20250114 | 102700 | 1949697850 | 22150 | 22150 | 22150 | 22150 | 443 |
| 501 | 20250114 | 102600 | 1939885400 | 22200 | 22150 | 22200 | 22150 | 208 |
| 502 | 20250114 | 102500 | 1935278050 | 22150 | 22150 | 22150 | 22150 | 190 |
| 503 | 20250114 | 102400 | 1931069550 | 22150 | 22050 | 22150 | 22000 | 643 |
| 504 | 20250114 | 102300 | 1916862250 | 22100 | 22150 | 22150 | 21950 | 11082 |
| 505 | 20250114 | 102200 | 1672460500 | 22150 | 22150 | 22200 | 22150 | 528 |
| 506 | 20250114 | 102100 | 1660763300 | 22200 | 22150 | 22200 | 22150 | 475 |
| 507 | 20250114 | 102000 | 1650231400 | 22150 | 22200 | 22200 | 22150 | 827 |
| 508 | 20250114 | 101900 | 1631913300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 509 | 20250114 | 101800 | 1631913300 | 22200 | 22150 | 22200 | 22150 | 413 |
| 510 | 20250114 | 101700 | 1622764800 | 22200 | 22200 | 22200 | 22200 | 104 |
| 511 | 20250114 | 101600 | 1620456000 | 22200 | 22200 | 22200 | 22150 | 162 |
| 512 | 20250114 | 101500 | 1616867100 | 22200 | 22150 | 22200 | 22150 | 992 |
| 513 | 20250114 | 101400 | 1594881500 | 22200 | 22200 | 22200 | 22150 | 524 |
| 514 | 20250114 | 101300 | 1583273950 | 22200 | 22200 | 22200 | 22200 | 300 |
| 515 | 20250114 | 101200 | 1576613950 | 22200 | 22200 | 22200 | 22200 | 1880 |
| 516 | 20250114 | 101100 | 1534877950 | 22200 | 22250 | 22250 | 22200 | 350 |
| 517 | 20250114 | 101000 | 1527105450 | 22250 | 22250 | 22250 | 22250 | 36 |
| 518 | 20250114 | 100900 | 1526304450 | 22250 | 22250 | 22250 | 22200 | 248 |
| 519 | 20250114 | 100800 | 1520791450 | 22250 | 22250 | 22250 | 22250 | 50 |
| 520 | 20250114 | 100700 | 1519678950 | 22250 | 22250 | 22250 | 22200 | 482 |
| 521 | 20250114 | 100600 | 1508971750 | 22250 | 22200 | 22250 | 22200 | 144 |
| 522 | 20250114 | 100500 | 1505772750 | 22250 | 22250 | 22250 | 22250 | 3 |
| 523 | 20250114 | 100400 | 1505706000 | 22250 | 22200 | 22250 | 22200 | 134 |
| 524 | 20250114 | 100300 | 1502729500 | 22250 | 22250 | 22250 | 22250 | 508 |
| 525 | 20250114 | 100200 | 1491426500 | 22300 | 22250 | 22300 | 22200 | 400 |
| 526 | 20250114 | 100100 | 1482536700 | 22250 | 22200 | 22250 | 22200 | 75 |
| 527 | 20250114 | 100000 | 1480870950 | 22250 | 22250 | 22250 | 22200 | 351 |
| 528 | 20250114 | 095900 | 1473063700 | 22250 | 22250 | 22250 | 22250 | 388 |
| 529 | 20250114 | 095800 | 1464430700 | 22250 | 22300 | 22300 | 22250 | 102 |
| 530 | 20250114 | 095700 | 1462161100 | 22300 | 22250 | 22300 | 22250 | 301 |
| 531 | 20250114 | 095600 | 1455453800 | 22300 | 22250 | 22300 | 22250 | 309 |
| 532 | 20250114 | 095500 | 1448578450 | 22250 | 22300 | 22300 | 22250 | 424 |
| 533 | 20250114 | 095400 | 1439143950 | 22300 | 22250 | 22300 | 22250 | 216 |
| 534 | 20250114 | 095300 | 1434336900 | 22250 | 22250 | 22300 | 22250 | 207 |
| 535 | 20250114 | 095200 | 1429731000 | 22250 | 22300 | 22300 | 22250 | 6385 |
| 536 | 20250114 | 095100 | 1287660050 | 22300 | 22350 | 22350 | 22300 | 386 |
| 537 | 20250114 | 095000 | 1279037950 | 22350 | 22300 | 22350 | 22300 | 2385 |
| 538 | 20250114 | 094900 | 1225848050 | 22250 | 22300 | 22300 | 22250 | 3087 |
| 539 | 20250114 | 094800 | 1157012950 | 22300 | 22300 | 22350 | 22300 | 106 |
| 540 | 20250114 | 094700 | 1154648950 | 22350 | 22400 | 22400 | 22300 | 1345 |
| 541 | 20250114 | 094600 | 1124590650 | 22350 | 22400 | 22400 | 22350 | 210 |
| 542 | 20250114 | 094500 | 1119891800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 543 | 20250114 | 094400 | 1119891800 | 22350 | 22400 | 22400 | 22350 | 116 |
| 544 | 20250114 | 094300 | 1117298600 | 22400 | 22400 | 22450 | 22400 | 1536 |
| 545 | 20250114 | 094200 | 1082891000 | 22400 | 22400 | 22450 | 22400 | 1103 |
| 546 | 20250114 | 094100 | 1058136550 | 22450 | 22400 | 22450 | 22400 | 138 |
| 547 | 20250114 | 094000 | 1055044050 | 22400 | 22400 | 22400 | 22400 | 34 |
| 548 | 20250114 | 093900 | 1054282450 | 22400 | 22400 | 22400 | 22350 | 1281 |
| 549 | 20250114 | 093800 | 1025594700 | 22350 | 22350 | 22350 | 22300 | 400 |
| 550 | 20250114 | 093700 | 1016661800 | 22350 | 22350 | 22350 | 22350 | 1404 |
| 551 | 20250114 | 093600 | 985282400 | 22350 | 22400 | 22400 | 22350 | 1941 |
| 552 | 20250114 | 093500 | 941900500 | 22400 | 22400 | 22400 | 22350 | 189 |
| 553 | 20250114 | 093400 | 937671900 | 22400 | 22400 | 22400 | 22400 | 1313 |
| 554 | 20250114 | 093300 | 908260700 | 22350 | 22400 | 22400 | 22350 | 285 |
| 555 | 20250114 | 093200 | 901881900 | 22400 | 22350 | 22400 | 22350 | 2952 |
| 556 | 20250114 | 093100 | 835762100 | 22400 | 22350 | 22400 | 22350 | 41 |
| 557 | 20250114 | 093000 | 834845550 | 22350 | 22350 | 22350 | 22300 | 157 |
| 558 | 20250114 | 092900 | 831341600 | 22350 | 22350 | 22400 | 22350 | 713 |
| 559 | 20250114 | 092800 | 815404050 | 22300 | 22300 | 22300 | 22300 | 362 |
| 560 | 20250114 | 092700 | 807331450 | 22350 | 22350 | 22350 | 22350 | 27 |
| 561 | 20250114 | 092600 | 806728000 | 22350 | 22300 | 22350 | 22300 | 354 |
| 562 | 20250114 | 092500 | 798821700 | 22300 | 22300 | 22300 | 22300 | 7 |
| 563 | 20250114 | 092400 | 798665600 | 22300 | 22250 | 22300 | 22250 | 3982 |
| 564 | 20250114 | 092300 | 709922900 | 22250 | 22300 | 22300 | 22250 | 98 |
| 565 | 20250114 | 092200 | 707740350 | 22300 | 22300 | 22300 | 22300 | 873 |
| 566 | 20250114 | 092100 | 688272450 | 22300 | 22350 | 22350 | 22300 | 1962 |
| 567 | 20250114 | 092000 | 644421850 | 22400 | 22350 | 22400 | 22350 | 652 |
| 568 | 20250114 | 091900 | 629828350 | 22350 | 22250 | 22450 | 22250 | 1430 |
| 569 | 20250114 | 091800 | 597792100 | 22200 | 22300 | 22450 | 22200 | 2957 |
| 570 | 20250114 | 091700 | 531953700 | 22300 | 22300 | 22350 | 22300 | 170 |
| 571 | 20250114 | 091600 | 528159600 | 22300 | 22300 | 22350 | 22300 | 108 |
| 572 | 20250114 | 091500 | 525751050 | 22350 | 22400 | 22400 | 22350 | 607 |
| 573 | 20250114 | 091400 | 512162200 | 22450 | 22300 | 22450 | 22250 | 3516 |
| 574 | 20250114 | 091300 | 433608400 | 22350 | 22350 | 22350 | 22300 | 683 |
| 575 | 20250114 | 091200 | 418353350 | 22350 | 22400 | 22400 | 22350 | 1664 |
| 576 | 20250114 | 091100 | 381159950 | 22400 | 22400 | 22400 | 22350 | 33 |
| 577 | 20250114 | 091000 | 380420800 | 22400 | 22300 | 22400 | 22300 | 264 |
| 578 | 20250114 | 090900 | 374518300 | 22300 | 22350 | 22350 | 22300 | 221 |
| 579 | 20250114 | 090800 | 369579300 | 22300 | 22350 | 22400 | 22300 | 554 |
| 580 | 20250114 | 090700 | 357202050 | 22400 | 22500 | 22500 | 22400 | 718 |
| 581 | 20250114 | 090600 | 341081850 | 22450 | 22400 | 22450 | 22350 | 1246 |
| 582 | 20250114 | 090500 | 313180900 | 22350 | 22350 | 22450 | 22350 | 1064 |
| 583 | 20250114 | 090400 | 289341850 | 22350 | 22450 | 22450 | 22350 | 3437 |
| 584 | 20250114 | 090300 | 212384300 | 22450 | 22450 | 22500 | 22450 | 2182 |
| 585 | 20250114 | 090200 | 163311850 | 22500 | 22400 | 22500 | 22400 | 1265 |
| 586 | 20250114 | 090100 | 134849500 | 22400 | 22450 | 22550 | 22400 | 3128 |
| 587 | 20250114 | 090000 | 64484900 | 22450 | 22450 | 22500 | 22350 | 2853 |