33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 191300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 10551 |
| 3 | 20250115 | 191200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20250115 | 191100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20250115 | 191000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20250115 | 190900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20250115 | 190800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20250115 | 190700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20250115 | 190600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20250115 | 190500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20250115 | 190400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20250115 | 190300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20250115 | 190200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20250115 | 190100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20250115 | 190000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20250115 | 185900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20250115 | 185800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20250115 | 185700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20250115 | 185600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20250115 | 185500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20250115 | 185400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20250115 | 185300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20250115 | 185200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20250115 | 185100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20250115 | 185000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20250115 | 184900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20250115 | 184800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20250115 | 184700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20250115 | 184600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20250115 | 184500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20250115 | 184400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20250115 | 184300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 10551 |
| 33 | 20250115 | 184200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20250115 | 184100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20250115 | 184000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20250115 | 183900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20250115 | 183800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20250115 | 183700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20250115 | 183600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20250115 | 183500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20250115 | 183400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20250115 | 183300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20250115 | 183200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20250115 | 183100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20250115 | 183000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20250115 | 182900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20250115 | 182800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20250115 | 182700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20250115 | 182600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20250115 | 182500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20250115 | 182400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20250115 | 182300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20250115 | 182200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20250115 | 182100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20250115 | 182000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20250115 | 181900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20250115 | 181800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20250115 | 181700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20250115 | 181600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20250115 | 181500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20250115 | 181400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20250115 | 181300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 10551 |
| 63 | 20250115 | 181200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20250115 | 181100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20250115 | 181000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20250115 | 180900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20250115 | 180800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20250115 | 180700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20250115 | 180600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20250115 | 180500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20250115 | 180400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20250115 | 180300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20250115 | 180200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20250115 | 180100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20250115 | 180000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20250115 | 175900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20250115 | 175800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20250115 | 175700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20250115 | 175600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20250115 | 175500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20250115 | 175400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20250115 | 175300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20250115 | 175200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20250115 | 175100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20250115 | 175000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20250115 | 174900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20250115 | 174800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20250115 | 174700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20250115 | 174600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20250115 | 174500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20250115 | 174400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20250115 | 174300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 10551 |
| 93 | 20250115 | 174200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20250115 | 174100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20250115 | 174000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20250115 | 173900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20250115 | 173800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20250115 | 173700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20250115 | 173600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20250115 | 173500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20250115 | 173400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20250115 | 173300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20250115 | 173200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20250115 | 173100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20250115 | 173000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20250115 | 172900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20250115 | 172800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20250115 | 172700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20250115 | 172600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20250115 | 172500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20250115 | 172400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20250115 | 172300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20250115 | 172200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20250115 | 172100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20250115 | 172000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20250115 | 171900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20250115 | 171800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20250115 | 171700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20250115 | 171600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20250115 | 171500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20250115 | 171400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20250115 | 171300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 10551 |
| 123 | 20250115 | 171200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20250115 | 171100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20250115 | 171000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20250115 | 170900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20250115 | 170800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20250115 | 170700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20250115 | 170600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20250115 | 170500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20250115 | 170400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20250115 | 170300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20250115 | 170200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20250115 | 170100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20250115 | 170000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20250115 | 165900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20250115 | 165800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20250115 | 165700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20250115 | 165600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20250115 | 165500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20250115 | 165400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20250115 | 165300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20250115 | 165200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20250115 | 165100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20250115 | 165000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20250115 | 164900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20250115 | 164800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20250115 | 164700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20250115 | 164600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20250115 | 164500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20250115 | 164400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20250115 | 164300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 10551 |
| 153 | 20250115 | 164200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20250115 | 164100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20250115 | 164000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20250115 | 163900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20250115 | 163800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20250115 | 163700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20250115 | 163600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20250115 | 163500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20250115 | 163400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20250115 | 163300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20250115 | 163200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20250115 | 163100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20250115 | 163000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20250115 | 162900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20250115 | 162800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20250115 | 162700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20250115 | 162600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20250115 | 162500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20250115 | 162400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20250115 | 162300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20250115 | 162200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20250115 | 162100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20250115 | 162000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20250115 | 161900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20250115 | 161800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20250115 | 161700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20250115 | 161600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20250115 | 161500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20250115 | 161400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20250115 | 161300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 10551 |
| 183 | 20250115 | 161200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20250115 | 161100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20250115 | 161000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20250115 | 160900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20250115 | 160800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20250115 | 160700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20250115 | 160600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20250115 | 160500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20250115 | 160400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20250115 | 160300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20250115 | 160200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20250115 | 160100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20250115 | 160000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20250115 | 155900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20250115 | 155800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20250115 | 155700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20250115 | 155600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20250115 | 155500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20250115 | 155400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20250115 | 155300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20250115 | 155200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20250115 | 155100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20250115 | 155000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20250115 | 154900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20250115 | 154800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20250115 | 154700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20250115 | 154600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20250115 | 154500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20250115 | 154400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20250115 | 154300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 10551 |
| 213 | 20250115 | 154200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20250115 | 154100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20250115 | 154000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20250115 | 153900 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20250115 | 153800 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20250115 | 153700 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20250115 | 153600 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20250115 | 153500 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20250115 | 153400 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20250115 | 153300 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20250115 | 153200 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20250115 | 153100 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20250115 | 153000 | 11456461600 | 22000 | 22000 | 22000 | 22000 | 10551 |
| 226 | 20250115 | 152900 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20250115 | 152800 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20250115 | 152700 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20250115 | 152600 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20250115 | 152500 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20250115 | 152400 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20250115 | 152300 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20250115 | 152200 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20250115 | 152100 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20250115 | 152000 | 11224339600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20250115 | 151900 | 11224339600 | 22050 | 22100 | 22100 | 22000 | 1306 |
| 237 | 20250115 | 151800 | 11195536450 | 22050 | 22100 | 22100 | 22050 | 1480 |
| 238 | 20250115 | 151700 | 11162880850 | 22100 | 22050 | 22100 | 22050 | 8 |
| 239 | 20250115 | 151600 | 11162704300 | 22050 | 22100 | 22100 | 22050 | 991 |
| 240 | 20250115 | 151500 | 11140841200 | 22050 | 22100 | 22100 | 22050 | 356 |
| 241 | 20250115 | 151400 | 11132986900 | 22050 | 22100 | 22100 | 22050 | 95 |
| 242 | 20250115 | 151300 | 11130891800 | 22050 | 22050 | 22100 | 22050 | 786 |
| 243 | 20250115 | 151200 | 11113560400 | 22050 | 22100 | 22100 | 22050 | 180 |
| 244 | 20250115 | 151100 | 11109591200 | 22050 | 22050 | 22100 | 22050 | 3228 |
| 245 | 20250115 | 151000 | 11038413050 | 22100 | 22100 | 22100 | 22050 | 146 |
| 246 | 20250115 | 150900 | 11035188050 | 22050 | 22050 | 22100 | 22050 | 34 |
| 247 | 20250115 | 150800 | 11034438300 | 22050 | 22100 | 22100 | 22050 | 1768 |
| 248 | 20250115 | 150700 | 10995448650 | 22050 | 22100 | 22100 | 22050 | 214 |
| 249 | 20250115 | 150600 | 10990726150 | 22100 | 22050 | 22100 | 22050 | 168 |
| 250 | 20250115 | 150500 | 10987016000 | 22100 | 22100 | 22100 | 22050 | 468 |
| 251 | 20250115 | 150400 | 10976678300 | 22050 | 22050 | 22100 | 22050 | 1015 |
| 252 | 20250115 | 150300 | 10954297500 | 22100 | 22050 | 22100 | 22050 | 540 |
| 253 | 20250115 | 150200 | 10942385650 | 22000 | 22050 | 22100 | 22000 | 3081 |
| 254 | 20250115 | 150100 | 10874449700 | 22100 | 22100 | 22100 | 22050 | 337 |
| 255 | 20250115 | 150000 | 10867002600 | 22100 | 22100 | 22100 | 22050 | 101 |
| 256 | 20250115 | 145900 | 10864773050 | 22100 | 22050 | 22100 | 22000 | 1394 |
| 257 | 20250115 | 145800 | 10834066800 | 22000 | 22050 | 22050 | 22000 | 2701 |
| 258 | 20250115 | 145700 | 10774547850 | 22050 | 22050 | 22100 | 22050 | 915 |
| 259 | 20250115 | 145600 | 10754371700 | 22050 | 22050 | 22100 | 22050 | 804 |
| 260 | 20250115 | 145500 | 10736642850 | 22050 | 22050 | 22100 | 22000 | 1120 |
| 261 | 20250115 | 145400 | 10711958300 | 22050 | 22050 | 22100 | 22050 | 1230 |
| 262 | 20250115 | 145300 | 10684836650 | 22050 | 22050 | 22050 | 22050 | 503 |
| 263 | 20250115 | 145200 | 10673745500 | 22050 | 22100 | 22100 | 22050 | 9154 |
| 264 | 20250115 | 145100 | 10471895650 | 22100 | 22100 | 22100 | 22050 | 105 |
| 265 | 20250115 | 145000 | 10469578400 | 22050 | 22100 | 22100 | 22050 | 337 |
| 266 | 20250115 | 144900 | 10462138050 | 22050 | 22100 | 22100 | 22050 | 396 |
| 267 | 20250115 | 144800 | 10453402850 | 22100 | 22100 | 22100 | 22100 | 54 |
| 268 | 20250115 | 144700 | 10452209450 | 22100 | 22150 | 22150 | 22100 | 5203 |
| 269 | 20250115 | 144600 | 10337185850 | 22150 | 22150 | 22150 | 22100 | 318 |
| 270 | 20250115 | 144500 | 10330142200 | 22150 | 22150 | 22150 | 22150 | 2028 |
| 271 | 20250115 | 144400 | 10285222000 | 22150 | 22100 | 22150 | 22100 | 89 |
| 272 | 20250115 | 144300 | 10283254100 | 22100 | 22150 | 22150 | 22100 | 72 |
| 273 | 20250115 | 144200 | 10281661650 | 22150 | 22150 | 22150 | 22150 | 89 |
| 274 | 20250115 | 144100 | 10279690300 | 22150 | 22150 | 22150 | 22150 | 274 |
| 275 | 20250115 | 144000 | 10273621200 | 22200 | 22100 | 22200 | 22100 | 306 |
| 276 | 20250115 | 143900 | 10266846650 | 22150 | 22200 | 22200 | 22100 | 327 |
| 277 | 20250115 | 143800 | 10259588250 | 22200 | 22150 | 22200 | 22100 | 539 |
| 278 | 20250115 | 143700 | 10247649800 | 22150 | 22150 | 22150 | 22150 | 552 |
| 279 | 20250115 | 143600 | 10235423000 | 22200 | 22200 | 22200 | 22200 | 426 |
| 280 | 20250115 | 143500 | 10225965800 | 22200 | 22200 | 22200 | 22150 | 395 |
| 281 | 20250115 | 143400 | 10217205500 | 22200 | 22150 | 22200 | 22150 | 20 |
| 282 | 20250115 | 143300 | 10216762300 | 22150 | 22150 | 22200 | 22150 | 320 |
| 283 | 20250115 | 143200 | 10209664250 | 22200 | 22100 | 22200 | 22100 | 866 |
| 284 | 20250115 | 143100 | 10190482450 | 22100 | 22100 | 22150 | 22100 | 31 |
| 285 | 20250115 | 143000 | 10189797300 | 22100 | 22100 | 22100 | 22100 | 132 |
| 286 | 20250115 | 142900 | 10186880100 | 22100 | 22100 | 22150 | 22100 | 275 |
| 287 | 20250115 | 142800 | 10180802450 | 22100 | 22100 | 22100 | 22100 | 763 |
| 288 | 20250115 | 142700 | 10163940150 | 22100 | 22050 | 22100 | 22050 | 665 |
| 289 | 20250115 | 142600 | 10149244600 | 22100 | 22100 | 22100 | 22050 | 465 |
| 290 | 20250115 | 142500 | 10138986100 | 22100 | 22100 | 22100 | 22050 | 1282 |
| 291 | 20250115 | 142400 | 10110656400 | 22100 | 22150 | 22150 | 22100 | 1160 |
| 292 | 20250115 | 142300 | 10085010250 | 22150 | 22150 | 22150 | 22100 | 917 |
| 293 | 20250115 | 142200 | 10064742100 | 22150 | 22100 | 22150 | 22100 | 501 |
| 294 | 20250115 | 142100 | 10053645000 | 22150 | 22150 | 22150 | 22100 | 72 |
| 295 | 20250115 | 142000 | 10052050400 | 22100 | 22100 | 22150 | 22100 | 599 |
| 296 | 20250115 | 141900 | 10038812250 | 22150 | 22100 | 22150 | 22100 | 1183 |
| 297 | 20250115 | 141800 | 10012667850 | 22100 | 22150 | 22150 | 22100 | 414 |
| 298 | 20250115 | 141700 | 10003509500 | 22150 | 22150 | 22150 | 22150 | 441 |
| 299 | 20250115 | 141600 | 9993741350 | 22150 | 22150 | 22150 | 22150 | 1118 |
| 300 | 20250115 | 141500 | 9968977650 | 22150 | 22200 | 22200 | 22150 | 690 |
| 301 | 20250115 | 141400 | 9953689150 | 22200 | 22200 | 22200 | 22150 | 152 |
| 302 | 20250115 | 141300 | 9950321850 | 22200 | 22200 | 22200 | 22150 | 32 |
| 303 | 20250115 | 141200 | 9949611500 | 22200 | 22200 | 22200 | 22150 | 1052 |
| 304 | 20250115 | 141100 | 9926306850 | 22150 | 22150 | 22150 | 22100 | 757 |
| 305 | 20250115 | 141000 | 9909539350 | 22100 | 22150 | 22150 | 22100 | 70 |
| 306 | 20250115 | 140900 | 9907989000 | 22100 | 22100 | 22150 | 22100 | 518 |
| 307 | 20250115 | 140800 | 9896540950 | 22100 | 22150 | 22150 | 22100 | 3432 |
| 308 | 20250115 | 140700 | 9820673350 | 22100 | 22150 | 22150 | 22100 | 970 |
| 309 | 20250115 | 140600 | 9799234800 | 22100 | 22150 | 22150 | 22100 | 390 |
| 310 | 20250115 | 140500 | 9790596950 | 22150 | 22200 | 22200 | 22150 | 74 |
| 311 | 20250115 | 140400 | 9788954750 | 22150 | 22200 | 22200 | 22150 | 1765 |
| 312 | 20250115 | 140300 | 9749858450 | 22200 | 22150 | 22200 | 22150 | 103 |
| 313 | 20250115 | 140200 | 9747574750 | 22150 | 22200 | 22200 | 22150 | 1177 |
| 314 | 20250115 | 140100 | 9721501800 | 22250 | 22200 | 22250 | 22150 | 8619 |
| 315 | 20250115 | 140000 | 9530210000 | 22250 | 22300 | 22300 | 22250 | 958 |
| 316 | 20250115 | 135900 | 9508892500 | 22250 | 22250 | 22300 | 22250 | 2335 |
| 317 | 20250115 | 135800 | 9456938550 | 22250 | 22250 | 22250 | 22200 | 293 |
| 318 | 20250115 | 135700 | 9450421100 | 22250 | 22250 | 22250 | 22200 | 258 |
| 319 | 20250115 | 135600 | 9444680650 | 22250 | 22250 | 22250 | 22200 | 758 |
| 320 | 20250115 | 135500 | 9427815850 | 22250 | 22250 | 22250 | 22200 | 1051 |
| 321 | 20250115 | 135400 | 9404431250 | 22250 | 22200 | 22250 | 22200 | 677 |
| 322 | 20250115 | 135300 | 9389368100 | 22250 | 22250 | 22250 | 22200 | 104 |
| 323 | 20250115 | 135200 | 9387054400 | 22250 | 22250 | 22250 | 22200 | 492 |
| 324 | 20250115 | 135100 | 9376107900 | 22250 | 22250 | 22250 | 22250 | 912 |
| 325 | 20250115 | 135000 | 9355815900 | 22250 | 22250 | 22250 | 22250 | 682 |
| 326 | 20250115 | 134900 | 9340641400 | 22250 | 22250 | 22250 | 22200 | 731 |
| 327 | 20250115 | 134800 | 9324385200 | 22250 | 22250 | 22250 | 22200 | 1038 |
| 328 | 20250115 | 134700 | 9301289750 | 22250 | 22250 | 22250 | 22200 | 897 |
| 329 | 20250115 | 134600 | 9281331650 | 22200 | 22250 | 22250 | 22200 | 986 |
| 330 | 20250115 | 134500 | 9259403250 | 22300 | 22300 | 22300 | 22250 | 4711 |
| 331 | 20250115 | 134400 | 9154452850 | 22300 | 22250 | 22300 | 22250 | 2457 |
| 332 | 20250115 | 134300 | 9099784300 | 22250 | 22250 | 22250 | 22250 | 614 |
| 333 | 20250115 | 134200 | 9086122800 | 22250 | 22250 | 22250 | 22200 | 453 |
| 334 | 20250115 | 134100 | 9076044800 | 22250 | 22250 | 22250 | 22200 | 75 |
| 335 | 20250115 | 134000 | 9074376650 | 22200 | 22250 | 22250 | 22200 | 302 |
| 336 | 20250115 | 133900 | 9067667150 | 22250 | 22250 | 22250 | 22200 | 371 |
| 337 | 20250115 | 133800 | 9059416800 | 22250 | 22250 | 22250 | 22200 | 161 |
| 338 | 20250115 | 133700 | 9055834800 | 22250 | 22250 | 22250 | 22200 | 171 |
| 339 | 20250115 | 133600 | 9052032750 | 22250 | 22250 | 22250 | 22250 | 1067 |
| 340 | 20250115 | 133500 | 9028292000 | 22250 | 22250 | 22250 | 22250 | 170 |
| 341 | 20250115 | 133400 | 9024509500 | 22250 | 22250 | 22250 | 22250 | 179 |
| 342 | 20250115 | 133300 | 9020526750 | 22250 | 22200 | 22250 | 22200 | 3360 |
| 343 | 20250115 | 133200 | 8945931250 | 22200 | 22200 | 22200 | 22200 | 218 |
| 344 | 20250115 | 133100 | 8941091650 | 22200 | 22200 | 22200 | 22150 | 100 |
| 345 | 20250115 | 133000 | 8938871700 | 22200 | 22200 | 22200 | 22200 | 274 |
| 346 | 20250115 | 132900 | 8932788900 | 22200 | 22200 | 22200 | 22150 | 199 |
| 347 | 20250115 | 132800 | 8928376550 | 22200 | 22200 | 22200 | 22150 | 87 |
| 348 | 20250115 | 132700 | 8926445450 | 22200 | 22200 | 22200 | 22200 | 46 |
| 349 | 20250115 | 132600 | 8925424250 | 22200 | 22200 | 22200 | 22150 | 296 |
| 350 | 20250115 | 132500 | 8918863950 | 22200 | 22150 | 22200 | 22150 | 327 |
| 351 | 20250115 | 132400 | 8911617000 | 22150 | 22200 | 22200 | 22150 | 1147 |
| 352 | 20250115 | 132300 | 8886205300 | 22200 | 22200 | 22200 | 22150 | 151 |
| 353 | 20250115 | 132200 | 8882853550 | 22150 | 22200 | 22200 | 22150 | 189 |
| 354 | 20250115 | 132100 | 8878660250 | 22200 | 22150 | 22200 | 22150 | 572 |
| 355 | 20250115 | 132000 | 8865987300 | 22200 | 22200 | 22200 | 22150 | 56 |
| 356 | 20250115 | 131900 | 8864744400 | 22200 | 22150 | 22200 | 22150 | 118 |
| 357 | 20250115 | 131800 | 8862126100 | 22200 | 22200 | 22200 | 22150 | 90 |
| 358 | 20250115 | 131700 | 8860128150 | 22200 | 22200 | 22200 | 22150 | 169 |
| 359 | 20250115 | 131600 | 8856376400 | 22150 | 22200 | 22200 | 22150 | 174 |
| 360 | 20250115 | 131500 | 8852519750 | 22150 | 22200 | 22200 | 22150 | 1861 |
| 361 | 20250115 | 131400 | 8811293650 | 22200 | 22200 | 22200 | 22150 | 119 |
| 362 | 20250115 | 131300 | 8808652800 | 22200 | 22200 | 22200 | 22150 | 100 |
| 363 | 20250115 | 131200 | 8806434200 | 22200 | 22200 | 22200 | 22200 | 116 |
| 364 | 20250115 | 131100 | 8803859000 | 22200 | 22200 | 22200 | 22150 | 101 |
| 365 | 20250115 | 131000 | 8801618900 | 22200 | 22200 | 22200 | 22150 | 239 |
| 366 | 20250115 | 130900 | 8796321850 | 22200 | 22200 | 22200 | 22150 | 156 |
| 367 | 20250115 | 130800 | 8792858700 | 22200 | 22200 | 22200 | 22150 | 136 |
| 368 | 20250115 | 130700 | 8789840950 | 22200 | 22150 | 22200 | 22100 | 5152 |
| 369 | 20250115 | 130600 | 8675843750 | 22200 | 22200 | 22200 | 22150 | 951 |
| 370 | 20250115 | 130500 | 8654733400 | 22200 | 22200 | 22200 | 22200 | 71 |
| 371 | 20250115 | 130400 | 8653157200 | 22200 | 22200 | 22200 | 22200 | 65 |
| 372 | 20250115 | 130300 | 8651714200 | 22200 | 22200 | 22200 | 22200 | 218 |
| 373 | 20250115 | 130200 | 8646874600 | 22200 | 22200 | 22200 | 22200 | 63 |
| 374 | 20250115 | 130100 | 8645476000 | 22200 | 22200 | 22200 | 22200 | 239 |
| 375 | 20250115 | 130000 | 8640170200 | 22200 | 22200 | 22250 | 22150 | 643 |
| 376 | 20250115 | 125900 | 8625894950 | 22250 | 22250 | 22250 | 22200 | 397 |
| 377 | 20250115 | 125800 | 8617073950 | 22250 | 22250 | 22250 | 22200 | 101 |
| 378 | 20250115 | 125700 | 8614826750 | 22250 | 22250 | 22250 | 22200 | 137 |
| 379 | 20250115 | 125600 | 8611781550 | 22200 | 22250 | 22250 | 22200 | 50 |
| 380 | 20250115 | 125500 | 8610669600 | 22250 | 22250 | 22250 | 22100 | 4878 |
| 381 | 20250115 | 125400 | 8502520350 | 22250 | 22200 | 22250 | 22200 | 733 |
| 382 | 20250115 | 125300 | 8486245450 | 22200 | 22200 | 22250 | 22150 | 1820 |
| 383 | 20250115 | 125200 | 8445925450 | 22200 | 22250 | 22250 | 22200 | 403 |
| 384 | 20250115 | 125100 | 8436978200 | 22250 | 22250 | 22250 | 22200 | 182 |
| 385 | 20250115 | 125000 | 8432933450 | 22250 | 22200 | 22250 | 22150 | 897 |
| 386 | 20250115 | 124900 | 8413030050 | 22200 | 22250 | 22250 | 22200 | 539 |
| 387 | 20250115 | 124800 | 8401063550 | 22250 | 22250 | 22300 | 22150 | 3177 |
| 388 | 20250115 | 124700 | 8330525850 | 22200 | 22250 | 22250 | 22200 | 224 |
| 389 | 20250115 | 124600 | 8325546450 | 22250 | 22300 | 22300 | 22200 | 2239 |
| 390 | 20250115 | 124500 | 8275646200 | 22300 | 22250 | 22300 | 22200 | 1427 |
| 391 | 20250115 | 124400 | 8243905450 | 22250 | 22250 | 22250 | 22250 | 307 |
| 392 | 20250115 | 124300 | 8237074700 | 22250 | 22200 | 22250 | 22200 | 3783 |
| 393 | 20250115 | 124200 | 8153002450 | 22250 | 22250 | 22250 | 22200 | 187 |
| 394 | 20250115 | 124100 | 8148844600 | 22250 | 22250 | 22250 | 22200 | 156 |
| 395 | 20250115 | 124000 | 8145374600 | 22250 | 22250 | 22300 | 22200 | 748 |
| 396 | 20250115 | 123900 | 8128734550 | 22250 | 22250 | 22300 | 22250 | 355 |
| 397 | 20250115 | 123800 | 8120835300 | 22200 | 22300 | 22300 | 22200 | 309 |
| 398 | 20250115 | 123700 | 8113959700 | 22300 | 22250 | 22300 | 22250 | 4636 |
| 399 | 20250115 | 123600 | 8010577950 | 22250 | 22250 | 22300 | 22200 | 4395 |
| 400 | 20250115 | 123500 | 7912721750 | 22250 | 22250 | 22250 | 22200 | 3832 |
| 401 | 20250115 | 123400 | 7827459800 | 22200 | 22250 | 22250 | 22200 | 1094 |
| 402 | 20250115 | 123300 | 7803143500 | 22250 | 22250 | 22250 | 22200 | 131 |
| 403 | 20250115 | 123200 | 7800228800 | 22200 | 22200 | 22250 | 22200 | 202 |
| 404 | 20250115 | 123100 | 7795734950 | 22250 | 22200 | 22250 | 22200 | 226 |
| 405 | 20250115 | 123000 | 7790707450 | 22250 | 22250 | 22250 | 22200 | 2024 |
| 406 | 20250115 | 122900 | 7745759950 | 22250 | 22250 | 22250 | 22200 | 384 |
| 407 | 20250115 | 122800 | 7737219500 | 22250 | 22250 | 22250 | 22200 | 3431 |
| 408 | 20250115 | 122700 | 7660880800 | 22250 | 22250 | 22250 | 22250 | 718 |
| 409 | 20250115 | 122600 | 7644905300 | 22250 | 22250 | 22300 | 22250 | 3240 |
| 410 | 20250115 | 122500 | 7572814550 | 22250 | 22250 | 22250 | 22200 | 2309 |
| 411 | 20250115 | 122400 | 7521439800 | 22200 | 22250 | 22250 | 22200 | 3557 |
| 412 | 20250115 | 122300 | 7442466750 | 22250 | 22250 | 22250 | 22250 | 68 |
| 413 | 20250115 | 122200 | 7440953750 | 22250 | 22200 | 22250 | 22200 | 1091 |
| 414 | 20250115 | 122100 | 7416732050 | 22200 | 22200 | 22250 | 22200 | 1286 |
| 415 | 20250115 | 122000 | 7388179600 | 22200 | 22200 | 22250 | 22200 | 3186 |
| 416 | 20250115 | 121900 | 7317450000 | 22200 | 22200 | 22200 | 22200 | 1228 |
| 417 | 20250115 | 121800 | 7290188400 | 22200 | 22250 | 22250 | 22200 | 4417 |
| 418 | 20250115 | 121700 | 7192111500 | 22250 | 22150 | 22250 | 22100 | 8941 |
| 419 | 20250115 | 121600 | 6993791100 | 22150 | 22150 | 22150 | 22150 | 61 |
| 420 | 20250115 | 121500 | 6992439950 | 22100 | 22150 | 22150 | 22100 | 505 |
| 421 | 20250115 | 121400 | 6981265800 | 22150 | 22150 | 22150 | 22100 | 59 |
| 422 | 20250115 | 121300 | 6979959250 | 22150 | 22150 | 22150 | 22100 | 100 |
| 423 | 20250115 | 121200 | 6977744350 | 22100 | 22150 | 22150 | 22100 | 287 |
| 424 | 20250115 | 121100 | 6971398750 | 22150 | 22150 | 22150 | 22150 | 54 |
| 425 | 20250115 | 121000 | 6970202650 | 22150 | 22150 | 22150 | 22100 | 212 |
| 426 | 20250115 | 120900 | 6965511950 | 22150 | 22150 | 22150 | 22100 | 940 |
| 427 | 20250115 | 120800 | 6944735400 | 22150 | 22150 | 22150 | 22100 | 182 |
| 428 | 20250115 | 120700 | 6940705200 | 22150 | 22100 | 22150 | 22100 | 101 |
| 429 | 20250115 | 120600 | 6938468550 | 22150 | 22100 | 22150 | 22100 | 92 |
| 430 | 20250115 | 120500 | 6936430800 | 22150 | 22150 | 22150 | 22100 | 87 |
| 431 | 20250115 | 120400 | 6934504450 | 22150 | 22100 | 22150 | 22100 | 61 |
| 432 | 20250115 | 120300 | 6933153400 | 22150 | 22150 | 22150 | 22100 | 1233 |
| 433 | 20250115 | 120200 | 6905842500 | 22150 | 22150 | 22150 | 22100 | 231 |
| 434 | 20250115 | 120100 | 6900734800 | 22150 | 22150 | 22150 | 22100 | 82 |
| 435 | 20250115 | 120000 | 6898918550 | 22150 | 22150 | 22150 | 22100 | 434 |
| 436 | 20250115 | 115900 | 6889318050 | 22150 | 22100 | 22150 | 22100 | 406 |
| 437 | 20250115 | 115800 | 6880337800 | 22150 | 22150 | 22150 | 22100 | 149 |
| 438 | 20250115 | 115700 | 6877037500 | 22150 | 22150 | 22150 | 22100 | 227 |
| 439 | 20250115 | 115600 | 6872015750 | 22150 | 22150 | 22150 | 22100 | 395 |
| 440 | 20250115 | 115500 | 6863266600 | 22150 | 22150 | 22150 | 22150 | 56 |
| 441 | 20250115 | 115400 | 6862026200 | 22150 | 22150 | 22150 | 22150 | 88 |
| 442 | 20250115 | 115300 | 6860077000 | 22150 | 22100 | 22150 | 22100 | 147 |
| 443 | 20250115 | 115200 | 6856826350 | 22100 | 22150 | 22150 | 22100 | 1125 |
| 444 | 20250115 | 115100 | 6831910200 | 22100 | 22150 | 22150 | 22100 | 302 |
| 445 | 20250115 | 115000 | 6825231100 | 22150 | 22150 | 22150 | 22150 | 93 |
| 446 | 20250115 | 114900 | 6823171150 | 22150 | 22100 | 22150 | 22100 | 1013 |
| 447 | 20250115 | 114800 | 6800783250 | 22100 | 22100 | 22100 | 22050 | 159 |
| 448 | 20250115 | 114700 | 6797272850 | 22100 | 22100 | 22100 | 22100 | 122 |
| 449 | 20250115 | 114600 | 6794576650 | 22100 | 22100 | 22150 | 22100 | 898 |
| 450 | 20250115 | 114500 | 6774728900 | 22150 | 22150 | 22150 | 22100 | 323 |
| 451 | 20250115 | 114400 | 6767586750 | 22150 | 22150 | 22150 | 22100 | 58 |
| 452 | 20250115 | 114300 | 6766302100 | 22150 | 22150 | 22150 | 22150 | 952 |
| 453 | 20250115 | 114200 | 6745215300 | 22150 | 22150 | 22150 | 22150 | 114 |
| 454 | 20250115 | 114100 | 6742690200 | 22150 | 22150 | 22150 | 22150 | 75 |
| 455 | 20250115 | 114000 | 6741028950 | 22150 | 22100 | 22150 | 22100 | 372 |
| 456 | 20250115 | 113900 | 6732804200 | 22150 | 22100 | 22150 | 22100 | 276 |
| 457 | 20250115 | 113800 | 6726700350 | 22100 | 22150 | 22150 | 22100 | 115 |
| 458 | 20250115 | 113700 | 6724154100 | 22150 | 22150 | 22150 | 22100 | 80 |
| 459 | 20250115 | 113600 | 6722382150 | 22150 | 22150 | 22150 | 22100 | 535 |
| 460 | 20250115 | 113500 | 6710553500 | 22150 | 22150 | 22150 | 22150 | 69 |
| 461 | 20250115 | 113400 | 6709025150 | 22150 | 22150 | 22150 | 22100 | 284 |
| 462 | 20250115 | 113300 | 6702743200 | 22150 | 22150 | 22150 | 22100 | 475 |
| 463 | 20250115 | 113200 | 6692236550 | 22150 | 22100 | 22150 | 22100 | 1115 |
| 464 | 20250115 | 113100 | 6667589700 | 22150 | 22150 | 22150 | 22100 | 172 |
| 465 | 20250115 | 113000 | 6663784950 | 22150 | 22100 | 22150 | 22100 | 286 |
| 466 | 20250115 | 112900 | 6657452750 | 22150 | 22150 | 22150 | 22100 | 458 |
| 467 | 20250115 | 112800 | 6647323700 | 22150 | 22150 | 22150 | 22150 | 107 |
| 468 | 20250115 | 112700 | 6644953650 | 22150 | 22150 | 22150 | 22100 | 168 |
| 469 | 20250115 | 112600 | 6641234600 | 22150 | 22150 | 22150 | 22100 | 301 |
| 470 | 20250115 | 112500 | 6634568000 | 22150 | 22150 | 22150 | 22100 | 6792 |
| 471 | 20250115 | 112400 | 6484425200 | 22100 | 22150 | 22150 | 22100 | 3651 |
| 472 | 20250115 | 112300 | 6403727250 | 22150 | 22150 | 22150 | 22100 | 213 |
| 473 | 20250115 | 112200 | 6399016900 | 22150 | 22100 | 22150 | 22050 | 2169 |
| 474 | 20250115 | 112100 | 6351086600 | 22100 | 22050 | 22100 | 22050 | 73 |
| 475 | 20250115 | 112000 | 6349473400 | 22100 | 22100 | 22100 | 22100 | 111 |
| 476 | 20250115 | 111900 | 6347020300 | 22100 | 22100 | 22100 | 22050 | 205 |
| 477 | 20250115 | 111800 | 6342489850 | 22100 | 22100 | 22100 | 22050 | 616 |
| 478 | 20250115 | 111700 | 6328901250 | 22050 | 22100 | 22100 | 22050 | 597 |
| 479 | 20250115 | 111600 | 6315723600 | 22100 | 22100 | 22100 | 22100 | 207 |
| 480 | 20250115 | 111500 | 6311148900 | 22100 | 22100 | 22100 | 22100 | 134 |
| 481 | 20250115 | 111400 | 6308187500 | 22100 | 22100 | 22100 | 22100 | 76 |
| 482 | 20250115 | 111300 | 6306507900 | 22100 | 22100 | 22100 | 22100 | 820 |
| 483 | 20250115 | 111200 | 6288385900 | 22100 | 22100 | 22100 | 22050 | 694 |
| 484 | 20250115 | 111100 | 6273065050 | 22100 | 22050 | 22100 | 22050 | 167 |
| 485 | 20250115 | 111000 | 6269379850 | 22100 | 22050 | 22100 | 22050 | 285 |
| 486 | 20250115 | 110900 | 6263090050 | 22100 | 22050 | 22100 | 22050 | 861 |
| 487 | 20250115 | 110800 | 6244102200 | 22000 | 22000 | 22050 | 22000 | 2617 |
| 488 | 20250115 | 110700 | 6186466600 | 22000 | 22000 | 22000 | 21950 | 244 |
| 489 | 20250115 | 110600 | 6181100750 | 22000 | 21950 | 22000 | 21950 | 496 |
| 490 | 20250115 | 110500 | 6170210550 | 21950 | 22000 | 22000 | 21950 | 713 |
| 491 | 20250115 | 110400 | 6154550950 | 22000 | 22000 | 22000 | 21950 | 163 |
| 492 | 20250115 | 110300 | 6150968950 | 22000 | 22000 | 22000 | 21950 | 103 |
| 493 | 20250115 | 110200 | 6148705500 | 22000 | 22000 | 22000 | 22000 | 29 |
| 494 | 20250115 | 110100 | 6148067500 | 22000 | 22000 | 22000 | 21950 | 471 |
| 495 | 20250115 | 110000 | 6137718400 | 21950 | 21950 | 22000 | 21900 | 142 |
| 496 | 20250115 | 105900 | 6134600450 | 21950 | 21950 | 22000 | 21900 | 502 |
| 497 | 20250115 | 105800 | 6123580500 | 21950 | 21950 | 21950 | 21900 | 361 |
| 498 | 20250115 | 105700 | 6115657050 | 21900 | 21900 | 21950 | 21900 | 1765 |
| 499 | 20250115 | 105600 | 6076918700 | 21900 | 22000 | 22000 | 21900 | 6442 |
| 500 | 20250115 | 105500 | 5935554650 | 22000 | 21950 | 22000 | 21950 | 52 |
| 501 | 20250115 | 105400 | 5934411900 | 22000 | 22000 | 22050 | 21950 | 1462 |
| 502 | 20250115 | 105300 | 5902246050 | 22050 | 22000 | 22050 | 22000 | 4 |
| 503 | 20250115 | 105200 | 5902157950 | 22000 | 22000 | 22000 | 22000 | 1158 |
| 504 | 20250115 | 105100 | 5876681950 | 21950 | 22000 | 22000 | 21950 | 154 |
| 505 | 20250115 | 105000 | 5873297200 | 22000 | 22000 | 22050 | 21950 | 2084 |
| 506 | 20250115 | 104900 | 5827489350 | 22000 | 22000 | 22000 | 22000 | 3440 |
| 507 | 20250115 | 104800 | 5751809350 | 22000 | 22050 | 22050 | 22000 | 3271 |
| 508 | 20250115 | 104700 | 5679732900 | 22100 | 22150 | 22150 | 22100 | 310 |
| 509 | 20250115 | 104600 | 5672879750 | 22100 | 22050 | 22150 | 22050 | 2072 |
| 510 | 20250115 | 104500 | 5627100500 | 22050 | 22100 | 22100 | 22050 | 1587 |
| 511 | 20250115 | 104400 | 5592035750 | 22100 | 22100 | 22100 | 22100 | 80 |
| 512 | 20250115 | 104300 | 5590267750 | 22050 | 22100 | 22100 | 22050 | 266 |
| 513 | 20250115 | 104200 | 5584396650 | 22100 | 22100 | 22100 | 22050 | 100 |
| 514 | 20250115 | 104100 | 5582186700 | 22100 | 22100 | 22100 | 22100 | 123 |
| 515 | 20250115 | 104000 | 5579468400 | 22100 | 22050 | 22100 | 22050 | 439 |
| 516 | 20250115 | 103900 | 5569773400 | 22050 | 22050 | 22050 | 22050 | 453 |
| 517 | 20250115 | 103800 | 5559784750 | 22100 | 22100 | 22100 | 22050 | 296 |
| 518 | 20250115 | 103700 | 5553251900 | 22100 | 22050 | 22100 | 22050 | 365 |
| 519 | 20250115 | 103600 | 5545203500 | 22050 | 22050 | 22050 | 22050 | 249 |
| 520 | 20250115 | 103500 | 5539713050 | 22050 | 22050 | 22100 | 22050 | 815 |
| 521 | 20250115 | 103400 | 5521739350 | 22100 | 22100 | 22150 | 22100 | 623 |
| 522 | 20250115 | 103300 | 5507970850 | 22100 | 22050 | 22100 | 22050 | 1219 |
| 523 | 20250115 | 103200 | 5481061500 | 22050 | 22100 | 22100 | 22050 | 30 |
| 524 | 20250115 | 103100 | 5480399950 | 22100 | 22100 | 22100 | 22050 | 5153 |
| 525 | 20250115 | 103000 | 5366774200 | 22100 | 22100 | 22100 | 22100 | 241 |
| 526 | 20250115 | 102900 | 5361448100 | 22100 | 22100 | 22100 | 22050 | 1675 |
| 527 | 20250115 | 102800 | 5324432350 | 22100 | 22150 | 22150 | 22100 | 1131 |
| 528 | 20250115 | 102700 | 5299430750 | 22150 | 22150 | 22150 | 22100 | 351 |
| 529 | 20250115 | 102600 | 5291661100 | 22150 | 22150 | 22150 | 22150 | 701 |
| 530 | 20250115 | 102500 | 5276133950 | 22150 | 22150 | 22200 | 22150 | 497 |
| 531 | 20250115 | 102400 | 5265125250 | 22150 | 22200 | 22200 | 22150 | 339 |
| 532 | 20250115 | 102300 | 5257614950 | 22200 | 22100 | 22200 | 22100 | 4002 |
| 533 | 20250115 | 102200 | 5168969750 | 22150 | 22050 | 22150 | 22050 | 1384 |
| 534 | 20250115 | 102100 | 5138381850 | 22050 | 22050 | 22100 | 22050 | 486 |
| 535 | 20250115 | 102000 | 5127665100 | 22050 | 22100 | 22100 | 22050 | 560 |
| 536 | 20250115 | 101900 | 5115313750 | 22100 | 22050 | 22100 | 22050 | 491 |
| 537 | 20250115 | 101800 | 5104480350 | 22050 | 22100 | 22100 | 22000 | 3037 |
| 538 | 20250115 | 101700 | 5037516950 | 22050 | 22100 | 22100 | 22050 | 344 |
| 539 | 20250115 | 101600 | 5029931700 | 22050 | 22050 | 22100 | 22050 | 907 |
| 540 | 20250115 | 101500 | 5009931150 | 22050 | 22050 | 22100 | 22050 | 492 |
| 541 | 20250115 | 101400 | 4999081950 | 22100 | 22050 | 22100 | 22050 | 226 |
| 542 | 20250115 | 101300 | 4994097000 | 22150 | 22150 | 22150 | 22050 | 4229 |
| 543 | 20250115 | 101200 | 4900684450 | 22150 | 22200 | 22200 | 22150 | 977 |
| 544 | 20250115 | 101100 | 4879043850 | 22200 | 22150 | 22200 | 22150 | 269 |
| 545 | 20250115 | 101000 | 4873085000 | 22150 | 22200 | 22200 | 22150 | 853 |
| 546 | 20250115 | 100900 | 4854190750 | 22200 | 22200 | 22200 | 22200 | 415 |
| 547 | 20250115 | 100800 | 4844977750 | 22200 | 22150 | 22200 | 22150 | 980 |
| 548 | 20250115 | 100700 | 4823222600 | 22150 | 22150 | 22150 | 22150 | 266 |
| 549 | 20250115 | 100600 | 4817330700 | 22150 | 22150 | 22150 | 22100 | 911 |
| 550 | 20250115 | 100500 | 4797152550 | 22150 | 22150 | 22150 | 22150 | 898 |
| 551 | 20250115 | 100400 | 4777261850 | 22150 | 22150 | 22200 | 22150 | 156 |
| 552 | 20250115 | 100300 | 4773806200 | 22150 | 22150 | 22200 | 22150 | 542 |
| 553 | 20250115 | 100200 | 4761800700 | 22150 | 22200 | 22200 | 22150 | 1631 |
| 554 | 20250115 | 100100 | 4725641000 | 22200 | 22200 | 22200 | 22200 | 1052 |
| 555 | 20250115 | 100000 | 4702286600 | 22250 | 22250 | 22250 | 22200 | 3551 |
| 556 | 20250115 | 095900 | 4623343250 | 22250 | 22250 | 22300 | 22250 | 350 |
| 557 | 20250115 | 095800 | 4615541650 | 22250 | 22250 | 22300 | 22250 | 1637 |
| 558 | 20250115 | 095700 | 4579045200 | 22300 | 22250 | 22300 | 22250 | 395 |
| 559 | 20250115 | 095600 | 4570245650 | 22250 | 22300 | 22300 | 22250 | 570 |
| 560 | 20250115 | 095500 | 4557540800 | 22300 | 22300 | 22350 | 22250 | 7147 |
| 561 | 20250115 | 095400 | 4398074200 | 22300 | 22250 | 22300 | 22250 | 567 |
| 562 | 20250115 | 095300 | 4385437850 | 22250 | 22250 | 22300 | 22250 | 316 |
| 563 | 20250115 | 095200 | 4378402700 | 22300 | 22300 | 22300 | 22250 | 1510 |
| 564 | 20250115 | 095100 | 4344734400 | 22300 | 22350 | 22400 | 22300 | 15126 |
| 565 | 20250115 | 095000 | 4006883700 | 22350 | 22300 | 22350 | 22250 | 9856 |
| 566 | 20250115 | 094900 | 3787061300 | 22300 | 22200 | 22300 | 22200 | 9864 |
| 567 | 20250115 | 094800 | 3567582100 | 22250 | 22200 | 22250 | 22200 | 6667 |
| 568 | 20250115 | 094700 | 3419536550 | 22200 | 22100 | 22200 | 22100 | 4472 |
| 569 | 20250115 | 094600 | 3320494050 | 22150 | 22150 | 22150 | 22100 | 345 |
| 570 | 20250115 | 094500 | 3312863550 | 22150 | 22100 | 22150 | 22100 | 207 |
| 571 | 20250115 | 094400 | 3308285300 | 22100 | 22150 | 22150 | 22100 | 428 |
| 572 | 20250115 | 094300 | 3298822250 | 22150 | 22100 | 22150 | 22100 | 175 |
| 573 | 20250115 | 094200 | 3294946050 | 22150 | 22100 | 22150 | 22100 | 155 |
| 574 | 20250115 | 094100 | 3291520150 | 22150 | 22100 | 22150 | 22100 | 1008 |
| 575 | 20250115 | 094000 | 3269241200 | 22150 | 22100 | 22150 | 22050 | 4495 |
| 576 | 20250115 | 093900 | 3170006300 | 22150 | 22150 | 22150 | 22100 | 412 |
| 577 | 20250115 | 093800 | 3160896750 | 22200 | 22200 | 22200 | 22100 | 587 |
| 578 | 20250115 | 093700 | 3147891050 | 22200 | 22200 | 22200 | 22100 | 2535 |
| 579 | 20250115 | 093600 | 3091735150 | 22200 | 22200 | 22200 | 22150 | 258 |
| 580 | 20250115 | 093500 | 3086016700 | 22200 | 22200 | 22250 | 22150 | 4807 |
| 581 | 20250115 | 093400 | 2979305600 | 22150 | 22200 | 22200 | 22150 | 2574 |
| 582 | 20250115 | 093300 | 2922246350 | 22200 | 22200 | 22250 | 22150 | 28553 |
| 583 | 20250115 | 093200 | 2289543050 | 22200 | 22150 | 22200 | 22150 | 2726 |
| 584 | 20250115 | 093100 | 2229151800 | 22200 | 22200 | 22200 | 22150 | 6269 |
| 585 | 20250115 | 093000 | 2090139800 | 22150 | 22100 | 22150 | 22100 | 3286 |
| 586 | 20250115 | 092900 | 2017355350 | 22100 | 22100 | 22150 | 22100 | 2311 |
| 587 | 20250115 | 092800 | 1966200800 | 22100 | 22150 | 22150 | 22100 | 1291 |
| 588 | 20250115 | 092700 | 1937643200 | 22100 | 22150 | 22200 | 22100 | 1605 |
| 589 | 20250115 | 092600 | 1902094250 | 22150 | 22250 | 22250 | 22150 | 2937 |
| 590 | 20250115 | 092500 | 1836950100 | 22250 | 22250 | 22250 | 22200 | 4115 |
| 591 | 20250115 | 092400 | 1745417950 | 22250 | 22250 | 22300 | 22200 | 9307 |
| 592 | 20250115 | 092300 | 1538380350 | 22250 | 22050 | 22250 | 22000 | 15395 |
| 593 | 20250115 | 092200 | 1197693350 | 22050 | 22050 | 22100 | 22000 | 2640 |
| 594 | 20250115 | 092100 | 1139503350 | 22050 | 22100 | 22100 | 22050 | 1176 |
| 595 | 20250115 | 092000 | 1113571050 | 22050 | 22000 | 22100 | 22000 | 2038 |
| 596 | 20250115 | 091900 | 1068639650 | 22050 | 22000 | 22050 | 22000 | 1925 |
| 597 | 20250115 | 091800 | 1026194750 | 22050 | 22000 | 22050 | 22000 | 859 |
| 598 | 20250115 | 091700 | 1007266300 | 22000 | 22000 | 22050 | 22000 | 1791 |
| 599 | 20250115 | 091600 | 967858050 | 21950 | 21950 | 22000 | 21950 | 602 |
| 600 | 20250115 | 091500 | 954634950 | 21950 | 22050 | 22050 | 21950 | 5219 |
| 601 | 20250115 | 091400 | 839693550 | 22050 | 22100 | 22100 | 22000 | 2109 |
| 602 | 20250115 | 091300 | 793185600 | 22100 | 22100 | 22150 | 22050 | 3546 |
| 603 | 20250115 | 091200 | 714728950 | 22150 | 22000 | 22150 | 22000 | 7903 |
| 604 | 20250115 | 091100 | 540284050 | 22050 | 22000 | 22050 | 22000 | 1375 |
| 605 | 20250115 | 091000 | 510021050 | 22000 | 22000 | 22000 | 21950 | 1403 |
| 606 | 20250115 | 090900 | 479179850 | 21950 | 22000 | 22050 | 21950 | 4410 |
| 607 | 20250115 | 090800 | 382158450 | 21950 | 21850 | 21950 | 21850 | 1901 |
| 608 | 20250115 | 090700 | 340442550 | 21900 | 21900 | 21900 | 21850 | 2461 |
| 609 | 20250115 | 090600 | 286547100 | 21900 | 21900 | 21900 | 21850 | 311 |
| 610 | 20250115 | 090500 | 279736300 | 21900 | 21900 | 21950 | 21850 | 1936 |
| 611 | 20250115 | 090400 | 237338600 | 21900 | 21900 | 21950 | 21850 | 1663 |
| 612 | 20250115 | 090300 | 200899050 | 21900 | 21800 | 21900 | 21800 | 1166 |
| 613 | 20250115 | 090200 | 175420150 | 21800 | 21800 | 21800 | 21800 | 1310 |
| 614 | 20250115 | 090100 | 146862150 | 21800 | 21800 | 21800 | 21800 | 1251 |
| 615 | 20250115 | 090000 | 119590350 | 21800 | 21800 | 21850 | 21750 | 5373 |