32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 190800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 3677 |
| 3 | 20250116 | 190700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20250116 | 190600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20250116 | 190500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20250116 | 190400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20250116 | 190300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20250116 | 190200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20250116 | 190100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20250116 | 190000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20250116 | 185900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20250116 | 185800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20250116 | 185700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20250116 | 185600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20250116 | 185500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20250116 | 185400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20250116 | 185300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20250116 | 185200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20250116 | 185100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20250116 | 185000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20250116 | 184900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20250116 | 184800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20250116 | 184700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20250116 | 184600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20250116 | 184500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20250116 | 184400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20250116 | 184300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20250116 | 184200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20250116 | 184100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20250116 | 184000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20250116 | 183900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20250116 | 183800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 3677 |
| 33 | 20250116 | 183700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20250116 | 183600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20250116 | 183500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20250116 | 183400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20250116 | 183300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20250116 | 183200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20250116 | 183100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20250116 | 183000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20250116 | 182900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20250116 | 182800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20250116 | 182700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20250116 | 182600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20250116 | 182500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20250116 | 182400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20250116 | 182300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20250116 | 182200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20250116 | 182100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20250116 | 182000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20250116 | 181900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20250116 | 181800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20250116 | 181700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20250116 | 181600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20250116 | 181500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20250116 | 181400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20250116 | 181300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20250116 | 181200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20250116 | 181100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20250116 | 181000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20250116 | 180900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20250116 | 180800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 3677 |
| 63 | 20250116 | 180700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20250116 | 180600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20250116 | 180500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20250116 | 180400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20250116 | 180300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20250116 | 180200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20250116 | 180100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20250116 | 180000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20250116 | 175900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20250116 | 175800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20250116 | 175700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20250116 | 175600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20250116 | 175500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20250116 | 175400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20250116 | 175300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20250116 | 175200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20250116 | 175100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20250116 | 175000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20250116 | 174900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20250116 | 174800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20250116 | 174700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20250116 | 174600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20250116 | 174500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20250116 | 174400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20250116 | 174300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20250116 | 174200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20250116 | 174100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20250116 | 174000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20250116 | 173900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20250116 | 173800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 3677 |
| 93 | 20250116 | 173700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20250116 | 173600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20250116 | 173500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20250116 | 173400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20250116 | 173300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20250116 | 173200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20250116 | 173100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20250116 | 173000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20250116 | 172900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20250116 | 172800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20250116 | 172700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20250116 | 172600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20250116 | 172500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20250116 | 172400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20250116 | 172300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20250116 | 172200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20250116 | 172100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20250116 | 172000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20250116 | 171900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20250116 | 171800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20250116 | 171700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20250116 | 171600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20250116 | 171500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20250116 | 171400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20250116 | 171300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20250116 | 171200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20250116 | 171100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20250116 | 171000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20250116 | 170900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20250116 | 170800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 3677 |
| 123 | 20250116 | 170700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20250116 | 170600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20250116 | 170500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20250116 | 170400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20250116 | 170300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20250116 | 170200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20250116 | 170100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20250116 | 170000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20250116 | 165900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20250116 | 165800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20250116 | 165700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20250116 | 165600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20250116 | 165500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20250116 | 165400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20250116 | 165300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20250116 | 165200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20250116 | 165100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20250116 | 165000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20250116 | 164900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20250116 | 164800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20250116 | 164700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20250116 | 164600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20250116 | 164500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20250116 | 164400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20250116 | 164300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20250116 | 164200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20250116 | 164100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20250116 | 164000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20250116 | 163900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20250116 | 163800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 3677 |
| 153 | 20250116 | 163700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20250116 | 163600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20250116 | 163500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20250116 | 163400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20250116 | 163300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20250116 | 163200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20250116 | 163100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20250116 | 163000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20250116 | 162900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20250116 | 162800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20250116 | 162700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20250116 | 162600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20250116 | 162500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20250116 | 162400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20250116 | 162300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20250116 | 162200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20250116 | 162100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20250116 | 162000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20250116 | 161900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20250116 | 161800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20250116 | 161700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20250116 | 161600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20250116 | 161500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20250116 | 161400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20250116 | 161300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20250116 | 161200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20250116 | 161100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20250116 | 161000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20250116 | 160900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20250116 | 160800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 3677 |
| 183 | 20250116 | 160700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20250116 | 160600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20250116 | 160500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20250116 | 160400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20250116 | 160300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20250116 | 160200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20250116 | 160100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20250116 | 160000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20250116 | 155900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20250116 | 155800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20250116 | 155700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20250116 | 155600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20250116 | 155500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20250116 | 155400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20250116 | 155300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20250116 | 155200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20250116 | 155100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20250116 | 155000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20250116 | 154900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20250116 | 154800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20250116 | 154700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20250116 | 154600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20250116 | 154500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20250116 | 154400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20250116 | 154300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20250116 | 154200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20250116 | 154100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20250116 | 154000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20250116 | 153900 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20250116 | 153800 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 3677 |
| 213 | 20250116 | 153700 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20250116 | 153600 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20250116 | 153500 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20250116 | 153400 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20250116 | 153300 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20250116 | 153200 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20250116 | 153100 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20250116 | 153000 | 8096976750 | 21300 | 21300 | 21300 | 21300 | 3677 |
| 221 | 20250116 | 152900 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20250116 | 152800 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20250116 | 152700 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20250116 | 152600 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20250116 | 152500 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20250116 | 152400 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20250116 | 152300 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20250116 | 152200 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20250116 | 152100 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20250116 | 152000 | 8018656650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20250116 | 151900 | 8018656650 | 21350 | 21300 | 21400 | 21300 | 3340 |
| 232 | 20250116 | 151800 | 7947315750 | 21300 | 21350 | 21400 | 21300 | 2304 |
| 233 | 20250116 | 151700 | 7898075100 | 21350 | 21400 | 21400 | 21300 | 4653 |
| 234 | 20250116 | 151600 | 7798677800 | 21350 | 21250 | 21400 | 21250 | 7862 |
| 235 | 20250116 | 151500 | 7630855750 | 21250 | 21300 | 21300 | 21250 | 1476 |
| 236 | 20250116 | 151400 | 7599463800 | 21300 | 21250 | 21300 | 21250 | 5357 |
| 237 | 20250116 | 151300 | 7485555500 | 21250 | 21350 | 21350 | 21200 | 2257 |
| 238 | 20250116 | 151200 | 7437519050 | 21350 | 21250 | 21350 | 21150 | 7223 |
| 239 | 20250116 | 151100 | 7283829600 | 21250 | 21200 | 21250 | 21150 | 3978 |
| 240 | 20250116 | 151000 | 7199413250 | 21200 | 21150 | 21200 | 21150 | 829 |
| 241 | 20250116 | 150900 | 7181841650 | 21150 | 21200 | 21200 | 21050 | 13912 |
| 242 | 20250116 | 150800 | 6887897950 | 21200 | 21100 | 21200 | 21100 | 2692 |
| 243 | 20250116 | 150700 | 6831001700 | 21050 | 21100 | 21150 | 21050 | 2862 |
| 244 | 20250116 | 150600 | 6770583650 | 21050 | 21000 | 21050 | 21000 | 3536 |
| 245 | 20250116 | 150500 | 6696168050 | 21000 | 21000 | 21000 | 21000 | 1012 |
| 246 | 20250116 | 150400 | 6674916050 | 21000 | 21000 | 21000 | 20950 | 551 |
| 247 | 20250116 | 150300 | 6663347950 | 21000 | 21000 | 21000 | 20950 | 605 |
| 248 | 20250116 | 150200 | 6650661200 | 21000 | 20950 | 21000 | 20900 | 1278 |
| 249 | 20250116 | 150100 | 6623861750 | 20950 | 20950 | 20950 | 20950 | 335 |
| 250 | 20250116 | 150000 | 6616843500 | 20950 | 21000 | 21000 | 20950 | 1301 |
| 251 | 20250116 | 145900 | 6589577250 | 20950 | 21000 | 21000 | 20950 | 924 |
| 252 | 20250116 | 145800 | 6570191650 | 21000 | 21000 | 21050 | 21000 | 111 |
| 253 | 20250116 | 145700 | 6567860250 | 21000 | 21000 | 21050 | 20950 | 903 |
| 254 | 20250116 | 145600 | 6548903150 | 21000 | 21000 | 21050 | 21000 | 600 |
| 255 | 20250116 | 145500 | 6536299500 | 21000 | 21050 | 21050 | 21000 | 224 |
| 256 | 20250116 | 145400 | 6531587900 | 21050 | 21100 | 21100 | 20950 | 916 |
| 257 | 20250116 | 145300 | 6512328850 | 21100 | 21050 | 21100 | 21050 | 1615 |
| 258 | 20250116 | 145200 | 6478307800 | 21050 | 21100 | 21100 | 21000 | 1501 |
| 259 | 20250116 | 145100 | 6446704750 | 21100 | 21000 | 21100 | 20950 | 2609 |
| 260 | 20250116 | 145000 | 6391799000 | 21050 | 20950 | 21050 | 20950 | 2308 |
| 261 | 20250116 | 144900 | 6343314900 | 20900 | 20900 | 20950 | 20900 | 296 |
| 262 | 20250116 | 144800 | 6337116500 | 20900 | 20950 | 21000 | 20900 | 649 |
| 263 | 20250116 | 144700 | 6323519400 | 20900 | 20950 | 20950 | 20900 | 297 |
| 264 | 20250116 | 144600 | 6317300850 | 20950 | 20950 | 20950 | 20900 | 1974 |
| 265 | 20250116 | 144500 | 6276029550 | 20950 | 20900 | 21000 | 20900 | 989 |
| 266 | 20250116 | 144400 | 6255313100 | 20950 | 20950 | 21000 | 20900 | 566 |
| 267 | 20250116 | 144300 | 6243445550 | 20950 | 20900 | 20950 | 20900 | 904 |
| 268 | 20250116 | 144200 | 6224548950 | 20950 | 20950 | 21000 | 20900 | 248 |
| 269 | 20250116 | 144100 | 6219354100 | 20950 | 20900 | 21000 | 20900 | 928 |
| 270 | 20250116 | 144000 | 6199889650 | 20950 | 21000 | 21000 | 20900 | 343 |
| 271 | 20250116 | 143900 | 6192697500 | 21000 | 20900 | 21000 | 20850 | 861 |
| 272 | 20250116 | 143800 | 6174689100 | 20900 | 20900 | 20950 | 20850 | 2399 |
| 273 | 20250116 | 143700 | 6124549400 | 20950 | 20950 | 20950 | 20900 | 480 |
| 274 | 20250116 | 143600 | 6114513400 | 20950 | 20950 | 20950 | 20900 | 203 |
| 275 | 20250116 | 143500 | 6110269000 | 20950 | 20900 | 20950 | 20900 | 494 |
| 276 | 20250116 | 143400 | 6099941500 | 20900 | 20850 | 20950 | 20800 | 406 |
| 277 | 20250116 | 143300 | 6091450700 | 20850 | 20850 | 20900 | 20800 | 522 |
| 278 | 20250116 | 143200 | 6080569350 | 20900 | 20800 | 20900 | 20800 | 573 |
| 279 | 20250116 | 143100 | 6068642500 | 20850 | 20850 | 20850 | 20800 | 139 |
| 280 | 20250116 | 143000 | 6065748750 | 20800 | 20800 | 20900 | 20800 | 839 |
| 281 | 20250116 | 142900 | 6048277750 | 20800 | 20800 | 20850 | 20800 | 170 |
| 282 | 20250116 | 142800 | 6044739700 | 20800 | 20800 | 20850 | 20800 | 1763 |
| 283 | 20250116 | 142700 | 6008052700 | 20800 | 20800 | 20850 | 20800 | 636 |
| 284 | 20250116 | 142600 | 5994822050 | 20850 | 20800 | 20850 | 20800 | 460 |
| 285 | 20250116 | 142500 | 5985251700 | 20800 | 20850 | 20850 | 20800 | 528 |
| 286 | 20250116 | 142400 | 5974268000 | 20850 | 20850 | 20900 | 20800 | 314 |
| 287 | 20250116 | 142300 | 5967722300 | 20900 | 20850 | 20900 | 20800 | 517 |
| 288 | 20250116 | 142200 | 5956937300 | 20800 | 20900 | 20900 | 20800 | 3425 |
| 289 | 20250116 | 142100 | 5885616750 | 20900 | 20900 | 20900 | 20850 | 300 |
| 290 | 20250116 | 142000 | 5879359550 | 20850 | 20900 | 20950 | 20850 | 447 |
| 291 | 20250116 | 141900 | 5870036400 | 20850 | 20900 | 20950 | 20850 | 587 |
| 292 | 20250116 | 141800 | 5857767500 | 20900 | 20900 | 20950 | 20850 | 793 |
| 293 | 20250116 | 141700 | 5841184650 | 21000 | 21000 | 21050 | 20900 | 900 |
| 294 | 20250116 | 141600 | 5822321150 | 20950 | 21000 | 21000 | 20900 | 161 |
| 295 | 20250116 | 141500 | 5818950250 | 20900 | 20950 | 21000 | 20900 | 1068 |
| 296 | 20250116 | 141400 | 5796615450 | 21000 | 20950 | 21000 | 20950 | 44 |
| 297 | 20250116 | 141300 | 5795693150 | 21000 | 21000 | 21000 | 20950 | 97 |
| 298 | 20250116 | 141200 | 5793659750 | 21000 | 20950 | 21050 | 20900 | 499 |
| 299 | 20250116 | 141100 | 5783180200 | 21000 | 21000 | 21000 | 20950 | 22 |
| 300 | 20250116 | 141000 | 5782718850 | 21000 | 20950 | 21000 | 20900 | 113 |
| 301 | 20250116 | 140900 | 5780347750 | 21000 | 20950 | 21000 | 20900 | 132 |
| 302 | 20250116 | 140800 | 5777586600 | 20950 | 20950 | 21050 | 20950 | 325 |
| 303 | 20250116 | 140700 | 5770755450 | 20950 | 20900 | 21000 | 20900 | 43 |
| 304 | 20250116 | 140600 | 5769853050 | 20950 | 20900 | 21050 | 20900 | 467 |
| 305 | 20250116 | 140500 | 5760043400 | 20900 | 21000 | 21000 | 20900 | 2022 |
| 306 | 20250116 | 140400 | 5717722600 | 21000 | 21050 | 21050 | 20950 | 139 |
| 307 | 20250116 | 140300 | 5714799050 | 21050 | 21050 | 21050 | 20950 | 147 |
| 308 | 20250116 | 140200 | 5711711850 | 21000 | 21050 | 21050 | 21000 | 26 |
| 309 | 20250116 | 140100 | 5711164900 | 21050 | 21100 | 21100 | 21000 | 366 |
| 310 | 20250116 | 140000 | 5703444850 | 21100 | 21050 | 21100 | 20950 | 124 |
| 311 | 20250116 | 135900 | 5700844700 | 21050 | 21000 | 21100 | 21000 | 24 |
| 312 | 20250116 | 135800 | 5700338450 | 20950 | 20950 | 21100 | 20950 | 19 |
| 313 | 20250116 | 135700 | 5699939850 | 21050 | 21050 | 21100 | 20950 | 415 |
| 314 | 20250116 | 135600 | 5691200400 | 21050 | 21050 | 21100 | 21000 | 143 |
| 315 | 20250116 | 135500 | 5688189600 | 21100 | 21000 | 21100 | 21000 | 316 |
| 316 | 20250116 | 135400 | 5681524400 | 21050 | 21100 | 21100 | 21000 | 237 |
| 317 | 20250116 | 135300 | 5676545500 | 21050 | 21050 | 21050 | 21000 | 41 |
| 318 | 20250116 | 135200 | 5675682800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 319 | 20250116 | 135100 | 5675682800 | 21100 | 21050 | 21100 | 21000 | 133 |
| 320 | 20250116 | 135000 | 5672888100 | 21050 | 21050 | 21100 | 21050 | 304 |
| 321 | 20250116 | 134900 | 5666480850 | 21000 | 21000 | 21050 | 21000 | 14 |
| 322 | 20250116 | 134800 | 5666186750 | 21000 | 21050 | 21050 | 20950 | 132 |
| 323 | 20250116 | 134700 | 5663418550 | 21050 | 21000 | 21050 | 20950 | 242 |
| 324 | 20250116 | 134600 | 5658336950 | 21050 | 21150 | 21150 | 21000 | 919 |
| 325 | 20250116 | 134500 | 5638990950 | 21150 | 21150 | 21150 | 21000 | 156 |
| 326 | 20250116 | 134400 | 5635709250 | 21100 | 21150 | 21150 | 21000 | 1284 |
| 327 | 20250116 | 134300 | 5608697350 | 21100 | 21050 | 21100 | 21000 | 920 |
| 328 | 20250116 | 134200 | 5589353800 | 21150 | 21100 | 21150 | 21100 | 342 |
| 329 | 20250116 | 134100 | 5582127800 | 21100 | 21150 | 21150 | 21100 | 4 |
| 330 | 20250116 | 134000 | 5582043300 | 21150 | 21150 | 21150 | 21100 | 35 |
| 331 | 20250116 | 133900 | 5581303250 | 21150 | 21100 | 21150 | 21100 | 306 |
| 332 | 20250116 | 133800 | 5574831650 | 21150 | 21100 | 21150 | 21100 | 28 |
| 333 | 20250116 | 133700 | 5574240800 | 21150 | 21100 | 21150 | 21100 | 20 |
| 334 | 20250116 | 133600 | 5573817850 | 21100 | 21150 | 21150 | 21100 | 70 |
| 335 | 20250116 | 133500 | 5572340400 | 21150 | 21150 | 21150 | 21150 | 321 |
| 336 | 20250116 | 133400 | 5565551250 | 21150 | 21100 | 21150 | 21100 | 24 |
| 337 | 20250116 | 133300 | 5565043900 | 21100 | 21100 | 21150 | 21100 | 336 |
| 338 | 20250116 | 133200 | 5557938150 | 21100 | 21150 | 21150 | 21100 | 143 |
| 339 | 20250116 | 133100 | 5554919900 | 21100 | 21100 | 21100 | 21100 | 18 |
| 340 | 20250116 | 133000 | 5554540100 | 21100 | 21100 | 21100 | 21100 | 12 |
| 341 | 20250116 | 132900 | 5554286900 | 21100 | 21150 | 21150 | 21100 | 23 |
| 342 | 20250116 | 132800 | 5553800650 | 21150 | 21150 | 21150 | 21050 | 307 |
| 343 | 20250116 | 132700 | 5547308100 | 21050 | 21050 | 21050 | 21050 | 6 |
| 344 | 20250116 | 132600 | 5547181800 | 21100 | 21100 | 21100 | 21100 | 163 |
| 345 | 20250116 | 132500 | 5543742500 | 21100 | 21100 | 21100 | 21100 | 10 |
| 346 | 20250116 | 132400 | 5543531500 | 21150 | 21100 | 21150 | 21000 | 319 |
| 347 | 20250116 | 132300 | 5536786100 | 21100 | 21100 | 21150 | 21100 | 148 |
| 348 | 20250116 | 132200 | 5533658300 | 21100 | 21100 | 21100 | 21100 | 1602 |
| 349 | 20250116 | 132100 | 5499856100 | 21000 | 21100 | 21100 | 21000 | 25 |
| 350 | 20250116 | 132000 | 5499329200 | 21100 | 21000 | 21100 | 21000 | 29 |
| 351 | 20250116 | 131900 | 5498720000 | 21000 | 21050 | 21050 | 21000 | 1432 |
| 352 | 20250116 | 131800 | 5468633500 | 21050 | 21100 | 21100 | 21050 | 239 |
| 353 | 20250116 | 131700 | 5463601550 | 21050 | 21100 | 21100 | 21050 | 314 |
| 354 | 20250116 | 131600 | 5456976450 | 21050 | 21050 | 21050 | 21050 | 10 |
| 355 | 20250116 | 131500 | 5456765950 | 21100 | 21100 | 21150 | 21100 | 204 |
| 356 | 20250116 | 131400 | 5452460600 | 21150 | 21150 | 21200 | 21150 | 123 |
| 357 | 20250116 | 131300 | 5449857000 | 21200 | 21150 | 21200 | 21150 | 408 |
| 358 | 20250116 | 131200 | 5441210100 | 21150 | 21100 | 21150 | 21100 | 35 |
| 359 | 20250116 | 131100 | 5440470300 | 21150 | 21150 | 21200 | 21100 | 319 |
| 360 | 20250116 | 131000 | 5433712750 | 21150 | 21200 | 21200 | 21150 | 154 |
| 361 | 20250116 | 130900 | 5430454150 | 21200 | 21100 | 21200 | 21100 | 16 |
| 362 | 20250116 | 130800 | 5430115550 | 21100 | 21200 | 21200 | 21100 | 123 |
| 363 | 20250116 | 130700 | 5427519650 | 21200 | 21200 | 21200 | 21200 | 29 |
| 364 | 20250116 | 130600 | 5426904850 | 21100 | 21200 | 21200 | 21100 | 2839 |
| 365 | 20250116 | 130500 | 5366845300 | 21150 | 21150 | 21200 | 21150 | 1480 |
| 366 | 20250116 | 130400 | 5335541250 | 21150 | 21050 | 21150 | 21050 | 73 |
| 367 | 20250116 | 130300 | 5334002500 | 21050 | 21050 | 21050 | 21050 | 110 |
| 368 | 20250116 | 130200 | 5331687000 | 21150 | 21150 | 21150 | 21100 | 308 |
| 369 | 20250116 | 130100 | 5325173000 | 21150 | 21150 | 21150 | 21150 | 19 |
| 370 | 20250116 | 130000 | 5324771150 | 21050 | 21100 | 21100 | 21000 | 568 |
| 371 | 20250116 | 125900 | 5312787300 | 21100 | 21100 | 21100 | 21100 | 38 |
| 372 | 20250116 | 125800 | 5311985500 | 21000 | 21000 | 21000 | 21000 | 5 |
| 373 | 20250116 | 125700 | 5311880500 | 21100 | 21050 | 21100 | 21050 | 370 |
| 374 | 20250116 | 125600 | 5304087100 | 21100 | 21050 | 21100 | 21050 | 305 |
| 375 | 20250116 | 125500 | 5297652050 | 21050 | 21050 | 21100 | 21050 | 653 |
| 376 | 20250116 | 125400 | 5283890250 | 21050 | 21050 | 21050 | 21000 | 100 |
| 377 | 20250116 | 125300 | 5281785800 | 21050 | 21050 | 21050 | 21050 | 28 |
| 378 | 20250116 | 125200 | 5281196400 | 21000 | 21000 | 21000 | 21000 | 153 |
| 379 | 20250116 | 125100 | 5277983400 | 21000 | 21050 | 21100 | 21000 | 384 |
| 380 | 20250116 | 125000 | 5269901700 | 21000 | 21000 | 21000 | 21000 | 70 |
| 381 | 20250116 | 124900 | 5268431700 | 21050 | 21050 | 21100 | 21000 | 358 |
| 382 | 20250116 | 124800 | 5260883000 | 21050 | 21050 | 21050 | 21000 | 29 |
| 383 | 20250116 | 124700 | 5260273000 | 21050 | 21050 | 21050 | 21000 | 220 |
| 384 | 20250116 | 124600 | 5255647150 | 21050 | 21050 | 21050 | 21050 | 8 |
| 385 | 20250116 | 124500 | 5255478750 | 21050 | 21000 | 21050 | 21000 | 26 |
| 386 | 20250116 | 124400 | 5254931800 | 21050 | 21100 | 21100 | 21000 | 425 |
| 387 | 20250116 | 124300 | 5245974450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 388 | 20250116 | 124200 | 5245974450 | 21100 | 21050 | 21100 | 21000 | 84 |
| 389 | 20250116 | 124100 | 5244205750 | 21050 | 21050 | 21050 | 21050 | 23 |
| 390 | 20250116 | 124000 | 5243721600 | 21050 | 21150 | 21150 | 21050 | 409 |
| 391 | 20250116 | 123900 | 5235079400 | 21050 | 21050 | 21050 | 21050 | 63 |
| 392 | 20250116 | 123800 | 5233753250 | 21150 | 21000 | 21150 | 21000 | 325 |
| 393 | 20250116 | 123700 | 5226884300 | 21100 | 21100 | 21100 | 21050 | 179 |
| 394 | 20250116 | 123600 | 5223107750 | 21100 | 21050 | 21100 | 21000 | 165 |
| 395 | 20250116 | 123500 | 5219634750 | 21050 | 21100 | 21100 | 21050 | 11 |
| 396 | 20250116 | 123400 | 5219402700 | 21100 | 21100 | 21100 | 21100 | 19 |
| 397 | 20250116 | 123300 | 5219001800 | 21000 | 21050 | 21200 | 21000 | 346 |
| 398 | 20250116 | 123200 | 5211680450 | 21000 | 21000 | 21000 | 21000 | 10 |
| 399 | 20250116 | 123100 | 5211470450 | 21100 | 21050 | 21100 | 20950 | 4230 |
| 400 | 20250116 | 123000 | 5122608250 | 21050 | 21100 | 21150 | 21050 | 1249 |
| 401 | 20250116 | 122900 | 5096255500 | 21100 | 21150 | 21200 | 21100 | 337 |
| 402 | 20250116 | 122800 | 5089113050 | 21150 | 21150 | 21150 | 21150 | 50 |
| 403 | 20250116 | 122700 | 5088055550 | 21150 | 21100 | 21150 | 21100 | 318 |
| 404 | 20250116 | 122600 | 5081330300 | 21100 | 21150 | 21150 | 21100 | 1954 |
| 405 | 20250116 | 122500 | 5040099950 | 21100 | 21150 | 21150 | 21100 | 265 |
| 406 | 20250116 | 122400 | 5034508350 | 21100 | 21150 | 21150 | 21100 | 72 |
| 407 | 20250116 | 122300 | 5032989100 | 21150 | 21150 | 21200 | 21150 | 135 |
| 408 | 20250116 | 122200 | 5030128350 | 21200 | 21100 | 21200 | 21050 | 374 |
| 409 | 20250116 | 122100 | 5022210550 | 21100 | 21150 | 21150 | 21100 | 926 |
| 410 | 20250116 | 122000 | 5002671900 | 21150 | 21150 | 21150 | 21150 | 33 |
| 411 | 20250116 | 121900 | 5001973950 | 21150 | 21150 | 21150 | 21150 | 20 |
| 412 | 20250116 | 121800 | 5001550950 | 21150 | 21100 | 21200 | 21100 | 396 |
| 413 | 20250116 | 121700 | 4993169850 | 21150 | 21150 | 21150 | 21150 | 14 |
| 414 | 20250116 | 121600 | 4992873750 | 21150 | 21100 | 21150 | 21100 | 378 |
| 415 | 20250116 | 121500 | 4984883150 | 21100 | 21150 | 21150 | 21050 | 2122 |
| 416 | 20250116 | 121400 | 4940107250 | 21150 | 21150 | 21150 | 21100 | 561 |
| 417 | 20250116 | 121300 | 4928251450 | 21150 | 21200 | 21200 | 21150 | 364 |
| 418 | 20250116 | 121200 | 4920551150 | 21200 | 21150 | 21200 | 21150 | 29 |
| 419 | 20250116 | 121100 | 4919936850 | 21200 | 21150 | 21200 | 21100 | 357 |
| 420 | 20250116 | 121000 | 4912370300 | 21150 | 21200 | 21200 | 21150 | 842 |
| 421 | 20250116 | 120900 | 4894561050 | 21150 | 21150 | 21150 | 21150 | 128 |
| 422 | 20250116 | 120800 | 4891853850 | 21150 | 21150 | 21150 | 21150 | 10 |
| 423 | 20250116 | 120700 | 4891642350 | 21200 | 21150 | 21200 | 21150 | 430 |
| 424 | 20250116 | 120600 | 4882526700 | 21150 | 21150 | 21150 | 21150 | 46 |
| 425 | 20250116 | 120500 | 4881553800 | 21150 | 21200 | 21200 | 21150 | 322 |
| 426 | 20250116 | 120400 | 4874727550 | 21150 | 21200 | 21200 | 21150 | 74 |
| 427 | 20250116 | 120300 | 4873161500 | 21150 | 21150 | 21150 | 21100 | 1030 |
| 428 | 20250116 | 120200 | 4851377450 | 21150 | 21150 | 21150 | 21100 | 76 |
| 429 | 20250116 | 120100 | 4849770200 | 21150 | 21150 | 21150 | 21150 | 44 |
| 430 | 20250116 | 120000 | 4848839600 | 21150 | 21100 | 21150 | 21100 | 2058 |
| 431 | 20250116 | 115900 | 4805407150 | 21100 | 21050 | 21100 | 21050 | 4662 |
| 432 | 20250116 | 115800 | 4707046550 | 21050 | 21050 | 21050 | 21050 | 121 |
| 433 | 20250116 | 115700 | 4704499500 | 21000 | 21050 | 21050 | 21000 | 144 |
| 434 | 20250116 | 115600 | 4701469000 | 21050 | 21050 | 21100 | 21050 | 2199 |
| 435 | 20250116 | 115500 | 4655113450 | 21050 | 21050 | 21050 | 21000 | 1060 |
| 436 | 20250116 | 115400 | 4632801650 | 21050 | 21050 | 21100 | 20950 | 442 |
| 437 | 20250116 | 115300 | 4623492400 | 21050 | 21000 | 21050 | 21000 | 83 |
| 438 | 20250116 | 115200 | 4621746450 | 21000 | 21000 | 21000 | 20950 | 310 |
| 439 | 20250116 | 115100 | 4615236500 | 21000 | 21000 | 21000 | 20900 | 462 |
| 440 | 20250116 | 115000 | 4605535400 | 21000 | 21000 | 21050 | 20950 | 149 |
| 441 | 20250116 | 114900 | 4602407400 | 21050 | 21050 | 21050 | 21050 | 321 |
| 442 | 20250116 | 114800 | 4595650350 | 21050 | 21000 | 21050 | 20900 | 84 |
| 443 | 20250116 | 114700 | 4593887300 | 20900 | 21000 | 21000 | 20900 | 307 |
| 444 | 20250116 | 114600 | 4587460950 | 21000 | 21000 | 21000 | 21000 | 3 |
| 445 | 20250116 | 114500 | 4587397950 | 21050 | 21000 | 21100 | 20900 | 426 |
| 446 | 20250116 | 114400 | 4578427950 | 20950 | 20950 | 20950 | 20950 | 196 |
| 447 | 20250116 | 114300 | 4574321750 | 20950 | 21000 | 21100 | 20950 | 334 |
| 448 | 20250116 | 114200 | 4567293000 | 21000 | 20950 | 21000 | 20950 | 83 |
| 449 | 20250116 | 114100 | 4565553200 | 20950 | 21000 | 21000 | 20950 | 53 |
| 450 | 20250116 | 114000 | 4564442650 | 21100 | 21000 | 21100 | 21000 | 522 |
| 451 | 20250116 | 113900 | 4553479650 | 21000 | 20950 | 21000 | 20950 | 28 |
| 452 | 20250116 | 113800 | 4552892100 | 21000 | 21000 | 21100 | 20850 | 730 |
| 453 | 20250116 | 113700 | 4537575400 | 21000 | 21000 | 21000 | 21000 | 46 |
| 454 | 20250116 | 113600 | 4536609400 | 21000 | 21000 | 21000 | 20950 | 20 |
| 455 | 20250116 | 113500 | 4536189900 | 21000 | 21000 | 21000 | 20950 | 48 |
| 456 | 20250116 | 113400 | 4535183050 | 21000 | 21000 | 21000 | 21000 | 385 |
| 457 | 20250116 | 113300 | 4527098050 | 21000 | 20950 | 21000 | 20950 | 201 |
| 458 | 20250116 | 113200 | 4522885750 | 21100 | 20950 | 21100 | 20950 | 312 |
| 459 | 20250116 | 113100 | 4516322650 | 21000 | 21000 | 21000 | 20950 | 985 |
| 460 | 20250116 | 113000 | 4495682650 | 21000 | 21000 | 21000 | 20950 | 45 |
| 461 | 20250116 | 112900 | 4494738150 | 21000 | 21000 | 21050 | 21000 | 92 |
| 462 | 20250116 | 112800 | 4492806050 | 21000 | 21000 | 21000 | 21000 | 262 |
| 463 | 20250116 | 112700 | 4487304050 | 21000 | 21000 | 21050 | 20950 | 369 |
| 464 | 20250116 | 112600 | 4479538250 | 21000 | 21000 | 21000 | 21000 | 547 |
| 465 | 20250116 | 112500 | 4468051250 | 21000 | 20950 | 21000 | 20950 | 111 |
| 466 | 20250116 | 112400 | 4465722700 | 20950 | 20950 | 20950 | 20950 | 11 |
| 467 | 20250116 | 112300 | 4465492250 | 21000 | 21050 | 21050 | 20950 | 474 |
| 468 | 20250116 | 112200 | 4455523950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 469 | 20250116 | 112100 | 4455523950 | 20900 | 20900 | 21000 | 20900 | 448 |
| 470 | 20250116 | 112000 | 4446117050 | 20950 | 20950 | 20950 | 20900 | 256 |
| 471 | 20250116 | 111900 | 4440762200 | 20900 | 21000 | 21000 | 20900 | 4 |
| 472 | 20250116 | 111800 | 4440678500 | 20900 | 21000 | 21000 | 20850 | 76 |
| 473 | 20250116 | 111700 | 4439089550 | 20900 | 20900 | 20900 | 20900 | 312 |
| 474 | 20250116 | 111600 | 4432568750 | 21000 | 20950 | 21000 | 20950 | 327 |
| 475 | 20250116 | 111500 | 4425706050 | 20950 | 20950 | 20950 | 20900 | 142 |
| 476 | 20250116 | 111400 | 4422734150 | 20950 | 20900 | 20950 | 20900 | 24 |
| 477 | 20250116 | 111300 | 4422232200 | 20900 | 20950 | 20950 | 20900 | 21 |
| 478 | 20250116 | 111200 | 4421792300 | 20950 | 21000 | 21000 | 20750 | 21210 |
| 479 | 20250116 | 111100 | 3981191350 | 20950 | 21000 | 21000 | 20950 | 147 |
| 480 | 20250116 | 111000 | 3978111500 | 21050 | 21000 | 21050 | 21000 | 319 |
| 481 | 20250116 | 110900 | 3971406900 | 21000 | 20950 | 21000 | 20900 | 112 |
| 482 | 20250116 | 110800 | 3969055650 | 20950 | 20950 | 21050 | 20950 | 433 |
| 483 | 20250116 | 110700 | 3959983800 | 21000 | 21050 | 21050 | 21000 | 21 |
| 484 | 20250116 | 110600 | 3959541800 | 21050 | 20950 | 21050 | 20950 | 25 |
| 485 | 20250116 | 110500 | 3959017650 | 21050 | 21000 | 21050 | 21000 | 355 |
| 486 | 20250116 | 110400 | 3951545150 | 20950 | 21000 | 21050 | 20950 | 33 |
| 487 | 20250116 | 110300 | 3950851550 | 20950 | 21000 | 21050 | 20950 | 252 |
| 488 | 20250116 | 110200 | 3945563200 | 21100 | 20950 | 21100 | 20950 | 86 |
| 489 | 20250116 | 110100 | 3943761200 | 20950 | 21050 | 21100 | 20950 | 356 |
| 490 | 20250116 | 110000 | 3936262500 | 20950 | 21000 | 21050 | 20950 | 150 |
| 491 | 20250116 | 105900 | 3933113000 | 21000 | 21050 | 21050 | 21000 | 431 |
| 492 | 20250116 | 105800 | 3924045500 | 21000 | 21000 | 21000 | 20950 | 96 |
| 493 | 20250116 | 105700 | 3922029750 | 20950 | 21000 | 21000 | 20950 | 255 |
| 494 | 20250116 | 105600 | 3916680250 | 21050 | 21000 | 21050 | 21000 | 145 |
| 495 | 20250116 | 105500 | 3913634750 | 21000 | 21000 | 21000 | 21000 | 920 |
| 496 | 20250116 | 105400 | 3894314750 | 21100 | 21100 | 21100 | 21000 | 1213 |
| 497 | 20250116 | 105300 | 3868767650 | 21100 | 21100 | 21100 | 21100 | 25 |
| 498 | 20250116 | 105200 | 3868240150 | 21100 | 21100 | 21100 | 21100 | 224 |
| 499 | 20250116 | 105100 | 3863513750 | 21150 | 21150 | 21150 | 21100 | 485 |
| 500 | 20250116 | 105000 | 3853275350 | 21100 | 21150 | 21200 | 21100 | 421 |
| 501 | 20250116 | 104900 | 3844361200 | 21100 | 21100 | 21100 | 21100 | 78 |
| 502 | 20250116 | 104800 | 3842715400 | 21100 | 21150 | 21200 | 21050 | 546 |
| 503 | 20250116 | 104700 | 3831167950 | 21150 | 21100 | 21150 | 21100 | 51 |
| 504 | 20250116 | 104600 | 3830091150 | 21100 | 21100 | 21100 | 21050 | 1383 |
| 505 | 20250116 | 104500 | 3800914300 | 21100 | 21100 | 21200 | 21100 | 135 |
| 506 | 20250116 | 104400 | 3798064000 | 21150 | 21150 | 21200 | 21100 | 790 |
| 507 | 20250116 | 104300 | 3781350750 | 21150 | 21100 | 21250 | 21100 | 374 |
| 508 | 20250116 | 104200 | 3773420500 | 21100 | 21200 | 21200 | 21050 | 192 |
| 509 | 20250116 | 104100 | 3769363800 | 21200 | 21050 | 21200 | 21050 | 535 |
| 510 | 20250116 | 104000 | 3758078750 | 21050 | 21100 | 21200 | 21050 | 689 |
| 511 | 20250116 | 103900 | 3743549350 | 21200 | 21100 | 21250 | 21100 | 584 |
| 512 | 20250116 | 103800 | 3731185100 | 21100 | 21150 | 21150 | 21100 | 270 |
| 513 | 20250116 | 103700 | 3725478150 | 21150 | 21100 | 21250 | 21100 | 1593 |
| 514 | 20250116 | 103600 | 3691776400 | 21100 | 21100 | 21200 | 21100 | 178 |
| 515 | 20250116 | 103500 | 3688016600 | 21100 | 21100 | 21200 | 21100 | 291 |
| 516 | 20250116 | 103400 | 3681868350 | 21100 | 21150 | 21150 | 21100 | 173 |
| 517 | 20250116 | 103300 | 3678212550 | 21100 | 21150 | 21150 | 21100 | 153 |
| 518 | 20250116 | 103200 | 3674982050 | 21150 | 21100 | 21250 | 21100 | 1328 |
| 519 | 20250116 | 103100 | 3646857750 | 21100 | 21150 | 21150 | 21100 | 284 |
| 520 | 20250116 | 103000 | 3640862850 | 21150 | 21200 | 21200 | 21150 | 149 |
| 521 | 20250116 | 102900 | 3637708350 | 21200 | 21150 | 21200 | 21150 | 412 |
| 522 | 20250116 | 102800 | 3628990350 | 21150 | 21200 | 21200 | 21150 | 595 |
| 523 | 20250116 | 102700 | 3616379850 | 21150 | 21150 | 21200 | 21100 | 149 |
| 524 | 20250116 | 102600 | 3613233300 | 21200 | 21150 | 21250 | 21150 | 546 |
| 525 | 20250116 | 102500 | 3601647800 | 21150 | 21150 | 21150 | 21100 | 1065 |
| 526 | 20250116 | 102400 | 3579159850 | 21150 | 21200 | 21250 | 21150 | 678 |
| 527 | 20250116 | 102300 | 3564786500 | 21200 | 21200 | 21250 | 21200 | 615 |
| 528 | 20250116 | 102200 | 3551741700 | 21150 | 21150 | 21150 | 21150 | 12 |
| 529 | 20250116 | 102100 | 3551487900 | 21200 | 21100 | 21200 | 21100 | 480 |
| 530 | 20250116 | 102000 | 3541322500 | 21100 | 21150 | 21150 | 21100 | 802 |
| 531 | 20250116 | 101900 | 3524360250 | 21150 | 21100 | 21150 | 21100 | 147 |
| 532 | 20250116 | 101800 | 3521251300 | 21100 | 21150 | 21150 | 21100 | 130 |
| 533 | 20250116 | 101700 | 3518505800 | 21150 | 21050 | 21150 | 21050 | 495 |
| 534 | 20250116 | 101600 | 3508048750 | 21100 | 21050 | 21100 | 21050 | 110 |
| 535 | 20250116 | 101500 | 3505729700 | 21050 | 21150 | 21250 | 21050 | 322 |
| 536 | 20250116 | 101400 | 3498906850 | 21150 | 21200 | 21200 | 21050 | 1644 |
| 537 | 20250116 | 101300 | 3464242100 | 21250 | 21250 | 21250 | 21100 | 2639 |
| 538 | 20250116 | 101200 | 3408439650 | 21250 | 21250 | 21250 | 21200 | 180 |
| 539 | 20250116 | 101100 | 3404616650 | 21250 | 21300 | 21300 | 21250 | 133 |
| 540 | 20250116 | 101000 | 3401787000 | 21200 | 21250 | 21300 | 21200 | 1356 |
| 541 | 20250116 | 100900 | 3372983250 | 21250 | 21200 | 21250 | 21150 | 332 |
| 542 | 20250116 | 100800 | 3365937950 | 21250 | 21250 | 21250 | 21200 | 572 |
| 543 | 20250116 | 100700 | 3353801500 | 21250 | 21200 | 21250 | 21200 | 241 |
| 544 | 20250116 | 100600 | 3348688750 | 21250 | 21200 | 21250 | 21150 | 770 |
| 545 | 20250116 | 100500 | 3332344150 | 21150 | 21200 | 21200 | 21150 | 180 |
| 546 | 20250116 | 100400 | 3328528400 | 21200 | 21200 | 21250 | 21200 | 1375 |
| 547 | 20250116 | 100300 | 3299343750 | 21150 | 21100 | 21150 | 21100 | 419 |
| 548 | 20250116 | 100200 | 3290486550 | 21100 | 21050 | 21100 | 21050 | 382 |
| 549 | 20250116 | 100100 | 3282431950 | 21000 | 21100 | 21100 | 21000 | 89 |
| 550 | 20250116 | 100000 | 3280560250 | 21100 | 21050 | 21100 | 21000 | 571 |
| 551 | 20250116 | 095900 | 3268541350 | 21050 | 21000 | 21200 | 21000 | 445 |
| 552 | 20250116 | 095800 | 3259123750 | 21050 | 21050 | 21050 | 21000 | 783 |
| 553 | 20250116 | 095700 | 3242647600 | 21050 | 21000 | 21100 | 20950 | 601 |
| 554 | 20250116 | 095600 | 3230011650 | 20950 | 20950 | 21050 | 20900 | 1105 |
| 555 | 20250116 | 095500 | 3206875250 | 20950 | 20950 | 21300 | 20900 | 2413 |
| 556 | 20250116 | 095400 | 3156203950 | 20950 | 21050 | 21050 | 20950 | 534 |
| 557 | 20250116 | 095300 | 3144981450 | 21050 | 21000 | 21300 | 21000 | 590 |
| 558 | 20250116 | 095200 | 3132512650 | 21000 | 21050 | 21100 | 21000 | 488 |
| 559 | 20250116 | 095100 | 3122235500 | 21050 | 21100 | 21150 | 21000 | 592 |
| 560 | 20250116 | 095000 | 3109760050 | 21100 | 21200 | 21200 | 21100 | 1295 |
| 561 | 20250116 | 094900 | 3082341450 | 21150 | 21200 | 21250 | 21100 | 1864 |
| 562 | 20250116 | 094800 | 3042837600 | 21250 | 21300 | 21300 | 21200 | 1373 |
| 563 | 20250116 | 094700 | 3013629250 | 21300 | 21300 | 21400 | 21300 | 3429 |
| 564 | 20250116 | 094600 | 2940435850 | 21350 | 21250 | 21350 | 21250 | 1116 |
| 565 | 20250116 | 094500 | 2916681650 | 21350 | 21300 | 21350 | 21200 | 3702 |
| 566 | 20250116 | 094400 | 2837825600 | 21350 | 21300 | 21400 | 21300 | 7390 |
| 567 | 20250116 | 094300 | 2680040150 | 21300 | 21200 | 21300 | 21150 | 4076 |
| 568 | 20250116 | 094200 | 2593455950 | 21250 | 21000 | 21300 | 21000 | 1722 |
| 569 | 20250116 | 094100 | 2556965250 | 21050 | 20950 | 21100 | 20950 | 1174 |
| 570 | 20250116 | 094000 | 2532272500 | 20950 | 20950 | 21000 | 20950 | 545 |
| 571 | 20250116 | 093900 | 2520844350 | 20950 | 20900 | 21000 | 20900 | 1100 |
| 572 | 20250116 | 093800 | 2497778950 | 20900 | 21000 | 21100 | 20900 | 1765 |
| 573 | 20250116 | 093700 | 2460742850 | 21000 | 20950 | 21050 | 20900 | 1268 |
| 574 | 20250116 | 093600 | 2434162500 | 20900 | 20950 | 20950 | 20900 | 828 |
| 575 | 20250116 | 093500 | 2416837550 | 20950 | 21050 | 21050 | 20900 | 2093 |
| 576 | 20250116 | 093400 | 2372979550 | 20950 | 21050 | 21200 | 20950 | 4933 |
| 577 | 20250116 | 093300 | 2268898350 | 21100 | 21100 | 21150 | 21000 | 1094 |
| 578 | 20250116 | 093200 | 2245831850 | 21100 | 21150 | 21150 | 21050 | 870 |
| 579 | 20250116 | 093100 | 2227474300 | 21150 | 21200 | 21200 | 21100 | 1822 |
| 580 | 20250116 | 093000 | 2188924800 | 21200 | 21250 | 21350 | 21150 | 6394 |
| 581 | 20250116 | 092900 | 2052969600 | 21250 | 21300 | 21300 | 21200 | 3850 |
| 582 | 20250116 | 092800 | 1971260150 | 21300 | 21200 | 21300 | 21150 | 2880 |
| 583 | 20250116 | 092700 | 1910035400 | 21200 | 21250 | 21400 | 21150 | 5967 |
| 584 | 20250116 | 092600 | 1782700150 | 21300 | 20950 | 21450 | 20950 | 8792 |
| 585 | 20250116 | 092500 | 1596274800 | 20950 | 20900 | 21000 | 20850 | 888 |
| 586 | 20250116 | 092400 | 1577696400 | 20850 | 20950 | 20950 | 20850 | 2424 |
| 587 | 20250116 | 092300 | 1527017550 | 20950 | 20950 | 21000 | 20900 | 527 |
| 588 | 20250116 | 092200 | 1515978850 | 21000 | 20950 | 21050 | 20950 | 1364 |
| 589 | 20250116 | 092100 | 1487306650 | 20950 | 20900 | 21050 | 20900 | 3667 |
| 590 | 20250116 | 092000 | 1410376650 | 20900 | 20900 | 20950 | 20900 | 1018 |
| 591 | 20250116 | 091900 | 1389082000 | 20950 | 20900 | 20950 | 20900 | 757 |
| 592 | 20250116 | 091800 | 1373258000 | 20950 | 20950 | 21000 | 20900 | 1569 |
| 593 | 20250116 | 091700 | 1340390500 | 20900 | 20900 | 20950 | 20900 | 622 |
| 594 | 20250116 | 091600 | 1327382700 | 20950 | 20900 | 20950 | 20900 | 1639 |
| 595 | 20250116 | 091500 | 1293080350 | 20900 | 20900 | 20900 | 20850 | 925 |
| 596 | 20250116 | 091400 | 1273757100 | 20900 | 20850 | 21000 | 20850 | 891 |
| 597 | 20250116 | 091300 | 1255115300 | 20850 | 20950 | 20950 | 20850 | 817 |
| 598 | 20250116 | 091200 | 1238051550 | 20950 | 20750 | 20950 | 20750 | 1893 |
| 599 | 20250116 | 091100 | 1198504950 | 20700 | 20750 | 20800 | 20700 | 1064 |
| 600 | 20250116 | 091000 | 1176423450 | 20750 | 20750 | 20850 | 20650 | 3502 |
| 601 | 20250116 | 090900 | 1103878050 | 20750 | 20750 | 20850 | 20700 | 2664 |
| 602 | 20250116 | 090800 | 1048484900 | 20750 | 20700 | 21000 | 20700 | 11114 |
| 603 | 20250116 | 090700 | 815882250 | 20650 | 20550 | 20650 | 20550 | 910 |
| 604 | 20250116 | 090600 | 797129400 | 20550 | 20600 | 20700 | 20500 | 4993 |
| 605 | 20250116 | 090500 | 694383500 | 20600 | 20650 | 20650 | 20600 | 1452 |
| 606 | 20250116 | 090400 | 664438400 | 20600 | 20600 | 20600 | 20500 | 2710 |
| 607 | 20250116 | 090300 | 608744550 | 20650 | 20600 | 20750 | 20550 | 2423 |
| 608 | 20250116 | 090200 | 558723550 | 20600 | 20450 | 20650 | 20400 | 3939 |
| 609 | 20250116 | 090100 | 477755500 | 20400 | 20550 | 20550 | 20350 | 10151 |
| 610 | 20250116 | 090000 | 270321400 | 20550 | 20900 | 20900 | 20450 | 12775 |