33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 13166 |
| 3 | 20250117 | 191200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20250117 | 191100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20250117 | 191000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20250117 | 190900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20250117 | 190800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20250117 | 190700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20250117 | 190600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20250117 | 190500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20250117 | 190400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20250117 | 190300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20250117 | 190200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20250117 | 190100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20250117 | 190000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20250117 | 185900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20250117 | 185800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20250117 | 185700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20250117 | 185600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20250117 | 185500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20250117 | 185400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20250117 | 185300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20250117 | 185200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20250117 | 185100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20250117 | 185000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20250117 | 184900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20250117 | 184800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20250117 | 184700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20250117 | 184600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20250117 | 184500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20250117 | 184400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20250117 | 184300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 13166 |
| 33 | 20250117 | 184200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20250117 | 184100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20250117 | 184000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20250117 | 183900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20250117 | 183800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20250117 | 183700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20250117 | 183600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20250117 | 183500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20250117 | 183400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20250117 | 183300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20250117 | 183200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20250117 | 183100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20250117 | 183000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20250117 | 182900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20250117 | 182800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20250117 | 182700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20250117 | 182600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20250117 | 182500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20250117 | 182400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20250117 | 182300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20250117 | 182200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20250117 | 182100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20250117 | 182000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20250117 | 181900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20250117 | 181800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20250117 | 181700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20250117 | 181600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20250117 | 181500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20250117 | 181400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20250117 | 181300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 13166 |
| 63 | 20250117 | 181200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20250117 | 181100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20250117 | 181000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20250117 | 180900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20250117 | 180800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20250117 | 180700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20250117 | 180600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20250117 | 180500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20250117 | 180400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20250117 | 180300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20250117 | 180200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20250117 | 180100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20250117 | 180000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20250117 | 175900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20250117 | 175800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20250117 | 175700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20250117 | 175600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20250117 | 175500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20250117 | 175400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20250117 | 175300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20250117 | 175200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20250117 | 175100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20250117 | 175000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20250117 | 174900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20250117 | 174800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20250117 | 174700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20250117 | 174600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20250117 | 174500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20250117 | 174400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20250117 | 174300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 13166 |
| 93 | 20250117 | 174200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20250117 | 174100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20250117 | 174000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20250117 | 173900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20250117 | 173800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20250117 | 173700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20250117 | 173600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20250117 | 173500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20250117 | 173400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20250117 | 173300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20250117 | 173200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20250117 | 173100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20250117 | 173000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20250117 | 172900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20250117 | 172800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20250117 | 172700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20250117 | 172600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20250117 | 172500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20250117 | 172400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20250117 | 172300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20250117 | 172200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20250117 | 172100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20250117 | 172000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20250117 | 171900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20250117 | 171800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20250117 | 171700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20250117 | 171600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20250117 | 171500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20250117 | 171400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20250117 | 171300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 13166 |
| 123 | 20250117 | 171200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20250117 | 171100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20250117 | 171000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20250117 | 170900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20250117 | 170800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20250117 | 170700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20250117 | 170600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20250117 | 170500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20250117 | 170400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20250117 | 170300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20250117 | 170200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20250117 | 170100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20250117 | 170000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20250117 | 165900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20250117 | 165800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20250117 | 165700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20250117 | 165600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20250117 | 165500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20250117 | 165400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20250117 | 165300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20250117 | 165200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20250117 | 165100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20250117 | 165000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20250117 | 164900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20250117 | 164800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20250117 | 164700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20250117 | 164600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20250117 | 164500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20250117 | 164400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20250117 | 164300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 13166 |
| 153 | 20250117 | 164200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20250117 | 164100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20250117 | 164000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20250117 | 163900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20250117 | 163800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20250117 | 163700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20250117 | 163600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20250117 | 163500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20250117 | 163400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20250117 | 163300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20250117 | 163200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20250117 | 163100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20250117 | 163000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20250117 | 162900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20250117 | 162800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20250117 | 162700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20250117 | 162600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20250117 | 162500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20250117 | 162400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20250117 | 162300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20250117 | 162200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20250117 | 162100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20250117 | 162000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20250117 | 161900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20250117 | 161800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20250117 | 161700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20250117 | 161600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20250117 | 161500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20250117 | 161400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20250117 | 161300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 13166 |
| 183 | 20250117 | 161200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20250117 | 161100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20250117 | 161000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20250117 | 160900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20250117 | 160800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20250117 | 160700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20250117 | 160600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20250117 | 160500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20250117 | 160400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20250117 | 160300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20250117 | 160200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20250117 | 160100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20250117 | 160000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20250117 | 155900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20250117 | 155800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20250117 | 155700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20250117 | 155600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20250117 | 155500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20250117 | 155400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20250117 | 155300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20250117 | 155200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20250117 | 155100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20250117 | 155000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20250117 | 154900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20250117 | 154800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250117 | 154700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250117 | 154600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250117 | 154500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250117 | 154400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250117 | 154300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 13166 |
| 213 | 20250117 | 154200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20250117 | 154100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20250117 | 154000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20250117 | 153900 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20250117 | 153800 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20250117 | 153700 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20250117 | 153600 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20250117 | 153500 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20250117 | 153400 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20250117 | 153300 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20250117 | 153200 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20250117 | 153100 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20250117 | 153000 | 11119091100 | 21750 | 21750 | 21750 | 21750 | 13166 |
| 226 | 20250117 | 152900 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20250117 | 152800 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20250117 | 152700 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20250117 | 152600 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20250117 | 152500 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20250117 | 152400 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20250117 | 152300 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20250117 | 152200 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20250117 | 152100 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20250117 | 152000 | 10832730600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20250117 | 151900 | 10832730600 | 21750 | 21700 | 21800 | 21700 | 6505 |
| 237 | 20250117 | 151800 | 10691237850 | 21750 | 21750 | 21750 | 21700 | 1672 |
| 238 | 20250117 | 151700 | 10654894550 | 21750 | 21700 | 21750 | 21700 | 1693 |
| 239 | 20250117 | 151600 | 10618124050 | 21750 | 21750 | 21750 | 21700 | 1415 |
| 240 | 20250117 | 151500 | 10587379600 | 21750 | 21800 | 21800 | 21700 | 3895 |
| 241 | 20250117 | 151400 | 10502712800 | 21800 | 21700 | 21800 | 21700 | 3096 |
| 242 | 20250117 | 151300 | 10435409650 | 21750 | 21650 | 21750 | 21650 | 3436 |
| 243 | 20250117 | 151200 | 10360806850 | 21700 | 21650 | 21700 | 21650 | 2134 |
| 244 | 20250117 | 151100 | 10314578250 | 21700 | 21600 | 21700 | 21600 | 1882 |
| 245 | 20250117 | 151000 | 10273837300 | 21650 | 21650 | 21650 | 21600 | 2764 |
| 246 | 20250117 | 150900 | 10213996900 | 21650 | 21650 | 21650 | 21650 | 1098 |
| 247 | 20250117 | 150800 | 10190225200 | 21650 | 21650 | 21700 | 21650 | 1919 |
| 248 | 20250117 | 150700 | 10148676150 | 21650 | 21700 | 21700 | 21650 | 1740 |
| 249 | 20250117 | 150600 | 10110986700 | 21650 | 21650 | 21700 | 21650 | 1729 |
| 250 | 20250117 | 150500 | 10073522250 | 21700 | 21650 | 21700 | 21600 | 2188 |
| 251 | 20250117 | 150400 | 10026146300 | 21650 | 21650 | 21650 | 21600 | 1551 |
| 252 | 20250117 | 150300 | 9992603600 | 21650 | 21650 | 21700 | 21600 | 2094 |
| 253 | 20250117 | 150200 | 9947275800 | 21650 | 21650 | 21700 | 21600 | 5677 |
| 254 | 20250117 | 150100 | 9824422850 | 21650 | 21600 | 21650 | 21600 | 2739 |
| 255 | 20250117 | 150000 | 9765245250 | 21600 | 21600 | 21650 | 21600 | 1923 |
| 256 | 20250117 | 145900 | 9723693800 | 21600 | 21650 | 21700 | 21600 | 3572 |
| 257 | 20250117 | 145800 | 9646441400 | 21650 | 21650 | 21700 | 21650 | 2484 |
| 258 | 20250117 | 145700 | 9592656450 | 21650 | 21600 | 21700 | 21600 | 2316 |
| 259 | 20250117 | 145600 | 9542573600 | 21650 | 21550 | 21650 | 21550 | 4837 |
| 260 | 20250117 | 145500 | 9438258800 | 21600 | 21550 | 21600 | 21550 | 2685 |
| 261 | 20250117 | 145400 | 9380396200 | 21550 | 21550 | 21550 | 21550 | 4054 |
| 262 | 20250117 | 145300 | 9293032500 | 21550 | 21550 | 21600 | 21500 | 4967 |
| 263 | 20250117 | 145200 | 9185917950 | 21550 | 21500 | 21550 | 21500 | 5308 |
| 264 | 20250117 | 145100 | 9071703600 | 21550 | 21600 | 21650 | 21500 | 13317 |
| 265 | 20250117 | 145000 | 8784491100 | 21600 | 21600 | 21650 | 21550 | 4917 |
| 266 | 20250117 | 144900 | 8678308350 | 21600 | 21600 | 21650 | 21550 | 9377 |
| 267 | 20250117 | 144800 | 8475799350 | 21600 | 21650 | 21700 | 21600 | 7028 |
| 268 | 20250117 | 144700 | 8323726950 | 21650 | 21650 | 21700 | 21650 | 1856 |
| 269 | 20250117 | 144600 | 8283544150 | 21650 | 21700 | 21700 | 21650 | 1933 |
| 270 | 20250117 | 144500 | 8241670950 | 21700 | 21800 | 21800 | 21650 | 26953 |
| 271 | 20250117 | 144400 | 7655823200 | 21800 | 21800 | 21850 | 21800 | 1406 |
| 272 | 20250117 | 144300 | 7625171850 | 21800 | 21850 | 21850 | 21800 | 2524 |
| 273 | 20250117 | 144200 | 7570069950 | 21850 | 21850 | 21900 | 21850 | 1906 |
| 274 | 20250117 | 144100 | 7528417000 | 21850 | 21850 | 21850 | 21800 | 1191 |
| 275 | 20250117 | 144000 | 7502408050 | 21900 | 21850 | 21900 | 21850 | 2423 |
| 276 | 20250117 | 143900 | 7449458200 | 21850 | 21900 | 21900 | 21850 | 490 |
| 277 | 20250117 | 143800 | 7438738700 | 21850 | 21850 | 21900 | 21850 | 351 |
| 278 | 20250117 | 143700 | 7431068650 | 21850 | 21850 | 21850 | 21800 | 629 |
| 279 | 20250117 | 143600 | 7417333950 | 21850 | 21850 | 21850 | 21800 | 554 |
| 280 | 20250117 | 143500 | 7405238250 | 21800 | 21800 | 21850 | 21800 | 511 |
| 281 | 20250117 | 143400 | 7394082850 | 21800 | 21850 | 21850 | 21800 | 499 |
| 282 | 20250117 | 143300 | 7383188300 | 21850 | 21850 | 21850 | 21800 | 275 |
| 283 | 20250117 | 143200 | 7377184300 | 21900 | 21750 | 21900 | 21750 | 3576 |
| 284 | 20250117 | 143100 | 7299143650 | 21800 | 21750 | 21800 | 21750 | 3276 |
| 285 | 20250117 | 143000 | 7227827100 | 21750 | 21750 | 21800 | 21750 | 701 |
| 286 | 20250117 | 142900 | 7212571700 | 21750 | 21800 | 21800 | 21750 | 2678 |
| 287 | 20250117 | 142800 | 7154313000 | 21750 | 21850 | 21900 | 21750 | 14392 |
| 288 | 20250117 | 142700 | 6840277900 | 21900 | 21850 | 21900 | 21850 | 439 |
| 289 | 20250117 | 142600 | 6830670300 | 21850 | 21900 | 21900 | 21850 | 649 |
| 290 | 20250117 | 142500 | 6816467600 | 21900 | 21900 | 21900 | 21850 | 998 |
| 291 | 20250117 | 142400 | 6794644350 | 21900 | 21850 | 21900 | 21850 | 596 |
| 292 | 20250117 | 142300 | 6781606300 | 21900 | 21850 | 21900 | 21850 | 497 |
| 293 | 20250117 | 142200 | 6770739100 | 21900 | 21900 | 21900 | 21850 | 827 |
| 294 | 20250117 | 142100 | 6752633500 | 21900 | 21850 | 21900 | 21850 | 694 |
| 295 | 20250117 | 142000 | 6737454500 | 21900 | 21900 | 21900 | 21850 | 406 |
| 296 | 20250117 | 141900 | 6728568550 | 21900 | 21850 | 21900 | 21850 | 740 |
| 297 | 20250117 | 141800 | 6712381200 | 21900 | 21900 | 21900 | 21850 | 491 |
| 298 | 20250117 | 141700 | 6701634650 | 21900 | 21900 | 21950 | 21850 | 581 |
| 299 | 20250117 | 141600 | 6688919550 | 21900 | 21900 | 21950 | 21850 | 724 |
| 300 | 20250117 | 141500 | 6673084650 | 21900 | 21900 | 21950 | 21850 | 936 |
| 301 | 20250117 | 141400 | 6652602300 | 21850 | 21850 | 21900 | 21850 | 268 |
| 302 | 20250117 | 141300 | 6646746450 | 21900 | 21900 | 21950 | 21900 | 798 |
| 303 | 20250117 | 141200 | 6629270000 | 21900 | 21900 | 21950 | 21900 | 204 |
| 304 | 20250117 | 141100 | 6624802350 | 21950 | 21950 | 21950 | 21900 | 724 |
| 305 | 20250117 | 141000 | 6608923650 | 21950 | 21900 | 21950 | 21900 | 315 |
| 306 | 20250117 | 140900 | 6602025050 | 21900 | 21950 | 21950 | 21900 | 543 |
| 307 | 20250117 | 140800 | 6590124350 | 21950 | 21900 | 21950 | 21850 | 1111 |
| 308 | 20250117 | 140700 | 6565799100 | 21900 | 21900 | 21900 | 21900 | 325 |
| 309 | 20250117 | 140600 | 6558681600 | 21900 | 21950 | 21950 | 21850 | 5381 |
| 310 | 20250117 | 140500 | 6440841250 | 21900 | 21950 | 21950 | 21900 | 426 |
| 311 | 20250117 | 140400 | 6431500950 | 21950 | 21950 | 21950 | 21900 | 696 |
| 312 | 20250117 | 140300 | 6416233850 | 21950 | 21900 | 21950 | 21900 | 455 |
| 313 | 20250117 | 140200 | 6406261950 | 21900 | 21950 | 21950 | 21900 | 268 |
| 314 | 20250117 | 140100 | 6400389650 | 21950 | 21950 | 21950 | 21900 | 366 |
| 315 | 20250117 | 140000 | 6392364900 | 21950 | 21950 | 21950 | 21900 | 448 |
| 316 | 20250117 | 135900 | 6382534700 | 21900 | 21950 | 21950 | 21900 | 2880 |
| 317 | 20250117 | 135800 | 6319326550 | 21950 | 21950 | 21950 | 21900 | 499 |
| 318 | 20250117 | 135700 | 6308382550 | 21950 | 21950 | 21950 | 21900 | 696 |
| 319 | 20250117 | 135600 | 6293125350 | 21900 | 21950 | 21950 | 21900 | 287 |
| 320 | 20250117 | 135500 | 6286832900 | 21950 | 21950 | 21950 | 21900 | 547 |
| 321 | 20250117 | 135400 | 6274836050 | 21950 | 21900 | 21950 | 21900 | 518 |
| 322 | 20250117 | 135300 | 6263475300 | 21950 | 21950 | 21950 | 21900 | 1508 |
| 323 | 20250117 | 135200 | 6230376000 | 21950 | 21950 | 21950 | 21900 | 597 |
| 324 | 20250117 | 135100 | 6217284000 | 21950 | 21950 | 21950 | 21900 | 802 |
| 325 | 20250117 | 135000 | 6199688950 | 21950 | 21900 | 22000 | 21900 | 236 |
| 326 | 20250117 | 134900 | 6194508750 | 21900 | 21950 | 22000 | 21900 | 506 |
| 327 | 20250117 | 134800 | 6183410450 | 21950 | 21950 | 21950 | 21900 | 354 |
| 328 | 20250117 | 134700 | 6175640450 | 21950 | 21950 | 21950 | 21900 | 586 |
| 329 | 20250117 | 134600 | 6162782600 | 21900 | 21950 | 21950 | 21900 | 324 |
| 330 | 20250117 | 134500 | 6155680050 | 21900 | 21950 | 21950 | 21900 | 1639 |
| 331 | 20250117 | 134400 | 6119728600 | 21950 | 21900 | 21950 | 21900 | 304 |
| 332 | 20250117 | 134300 | 6113063600 | 21900 | 21950 | 21950 | 21900 | 490 |
| 333 | 20250117 | 134200 | 6102317650 | 21900 | 21950 | 21950 | 21900 | 492 |
| 334 | 20250117 | 134100 | 6091527300 | 21900 | 21950 | 21950 | 21900 | 294 |
| 335 | 20250117 | 134000 | 6085088450 | 21900 | 21950 | 21950 | 21900 | 820 |
| 336 | 20250117 | 133900 | 6067096150 | 21900 | 21950 | 21950 | 21900 | 444 |
| 337 | 20250117 | 133800 | 6057361100 | 21950 | 21900 | 21950 | 21900 | 413 |
| 338 | 20250117 | 133700 | 6048307700 | 21900 | 21950 | 21950 | 21900 | 289 |
| 339 | 20250117 | 133600 | 6041978300 | 21950 | 21900 | 21950 | 21900 | 645 |
| 340 | 20250117 | 133500 | 6027843400 | 21900 | 21950 | 21950 | 21900 | 815 |
| 341 | 20250117 | 133400 | 6009966650 | 21950 | 21900 | 21950 | 21900 | 350 |
| 342 | 20250117 | 133300 | 6002293900 | 21950 | 21950 | 21950 | 21950 | 272 |
| 343 | 20250117 | 133200 | 5996323500 | 21900 | 21950 | 21950 | 21900 | 598 |
| 344 | 20250117 | 133100 | 5983218650 | 21950 | 21950 | 21950 | 21900 | 361 |
| 345 | 20250117 | 133000 | 5975305000 | 21900 | 21900 | 21950 | 21900 | 736 |
| 346 | 20250117 | 132900 | 5959186500 | 21950 | 21950 | 21950 | 21900 | 395 |
| 347 | 20250117 | 132800 | 5950526400 | 21950 | 21900 | 21950 | 21900 | 502 |
| 348 | 20250117 | 132700 | 5939516550 | 21950 | 21900 | 21950 | 21900 | 301 |
| 349 | 20250117 | 132600 | 5932917200 | 21900 | 21950 | 21950 | 21900 | 215 |
| 350 | 20250117 | 132500 | 5928201300 | 21900 | 21950 | 21950 | 21900 | 387 |
| 351 | 20250117 | 132400 | 5919717200 | 21950 | 21900 | 21950 | 21900 | 308 |
| 352 | 20250117 | 132300 | 5912964100 | 21900 | 21950 | 21950 | 21900 | 411 |
| 353 | 20250117 | 132200 | 5903951750 | 21950 | 21900 | 21950 | 21900 | 2208 |
| 354 | 20250117 | 132100 | 5855582450 | 21900 | 21900 | 21900 | 21900 | 2604 |
| 355 | 20250117 | 132000 | 5798554850 | 21900 | 21900 | 21950 | 21900 | 273 |
| 356 | 20250117 | 131900 | 5792569100 | 21900 | 21950 | 21950 | 21900 | 1256 |
| 357 | 20250117 | 131800 | 5765006150 | 21900 | 21950 | 21950 | 21900 | 587 |
| 358 | 20250117 | 131700 | 5752138650 | 21900 | 21950 | 21950 | 21900 | 398 |
| 359 | 20250117 | 131600 | 5743415850 | 21950 | 21950 | 21950 | 21900 | 285 |
| 360 | 20250117 | 131500 | 5737165500 | 21950 | 21900 | 21950 | 21900 | 437 |
| 361 | 20250117 | 131400 | 5727586900 | 21900 | 21950 | 21950 | 21900 | 8678 |
| 362 | 20250117 | 131300 | 5537210150 | 21950 | 21950 | 21950 | 21950 | 10 |
| 363 | 20250117 | 131200 | 5536990650 | 21950 | 21950 | 21950 | 21950 | 604 |
| 364 | 20250117 | 131100 | 5523732850 | 21950 | 21950 | 21950 | 21950 | 175 |
| 365 | 20250117 | 131000 | 5519891600 | 22000 | 21950 | 22000 | 21950 | 171 |
| 366 | 20250117 | 130900 | 5516136900 | 21950 | 21950 | 22000 | 21950 | 2158 |
| 367 | 20250117 | 130800 | 5468738800 | 21950 | 21950 | 22000 | 21950 | 265 |
| 368 | 20250117 | 130700 | 5462920150 | 21950 | 21950 | 21950 | 21950 | 118 |
| 369 | 20250117 | 130600 | 5460330050 | 22000 | 21950 | 22000 | 21950 | 301 |
| 370 | 20250117 | 130500 | 5453720200 | 21950 | 22000 | 22000 | 21950 | 189 |
| 371 | 20250117 | 130400 | 5449571600 | 22000 | 21950 | 22000 | 21950 | 157 |
| 372 | 20250117 | 130300 | 5446123550 | 21950 | 21950 | 21950 | 21950 | 559 |
| 373 | 20250117 | 130200 | 5433853500 | 22000 | 21950 | 22000 | 21950 | 257 |
| 374 | 20250117 | 130100 | 5428208450 | 22000 | 22000 | 22000 | 21950 | 231 |
| 375 | 20250117 | 130000 | 5423132850 | 22050 | 22000 | 22050 | 21950 | 692 |
| 376 | 20250117 | 125900 | 5407913350 | 21950 | 22000 | 22000 | 21950 | 762 |
| 377 | 20250117 | 125800 | 5391159550 | 22000 | 22000 | 22000 | 21950 | 283 |
| 378 | 20250117 | 125700 | 5384939950 | 21950 | 21950 | 22000 | 21950 | 384 |
| 379 | 20250117 | 125600 | 5376509700 | 22000 | 22000 | 22000 | 21950 | 143 |
| 380 | 20250117 | 125500 | 5373370450 | 21950 | 21950 | 22000 | 21950 | 166 |
| 381 | 20250117 | 125400 | 5369724900 | 21950 | 22000 | 22000 | 21950 | 508 |
| 382 | 20250117 | 125300 | 5358552250 | 22000 | 22000 | 22050 | 22000 | 2120 |
| 383 | 20250117 | 125200 | 5311912100 | 21950 | 21950 | 22000 | 21950 | 439 |
| 384 | 20250117 | 125100 | 5302269600 | 21950 | 21950 | 22000 | 21950 | 1615 |
| 385 | 20250117 | 125000 | 5266815950 | 22000 | 22000 | 22000 | 21950 | 179 |
| 386 | 20250117 | 124900 | 5262883900 | 22000 | 21950 | 22000 | 21950 | 1744 |
| 387 | 20250117 | 124800 | 5224602550 | 22000 | 22000 | 22000 | 21950 | 691 |
| 388 | 20250117 | 124700 | 5209410850 | 22000 | 21950 | 22000 | 21950 | 176 |
| 389 | 20250117 | 124600 | 5205547300 | 22000 | 22000 | 22000 | 21950 | 77 |
| 390 | 20250117 | 124500 | 5203856650 | 22000 | 21950 | 22000 | 21950 | 272 |
| 391 | 20250117 | 124400 | 5197885800 | 22000 | 22000 | 22000 | 21950 | 147 |
| 392 | 20250117 | 124300 | 5194657850 | 22000 | 22000 | 22000 | 21950 | 935 |
| 393 | 20250117 | 124200 | 5174122100 | 22000 | 21950 | 22000 | 21950 | 447 |
| 394 | 20250117 | 124100 | 5164310350 | 21950 | 22000 | 22000 | 21950 | 312 |
| 395 | 20250117 | 124000 | 5157461400 | 22000 | 21950 | 22000 | 21950 | 115 |
| 396 | 20250117 | 123900 | 5154935200 | 21950 | 22000 | 22000 | 21950 | 256 |
| 397 | 20250117 | 123800 | 5149315850 | 22000 | 22000 | 22000 | 21950 | 146 |
| 398 | 20250117 | 123700 | 5146109750 | 22000 | 22000 | 22000 | 21950 | 190 |
| 399 | 20250117 | 123600 | 5141939150 | 22000 | 22000 | 22000 | 21950 | 429 |
| 400 | 20250117 | 123500 | 5132511750 | 22000 | 22000 | 22000 | 21950 | 135 |
| 401 | 20250117 | 123400 | 5129548050 | 22000 | 21950 | 22000 | 21950 | 854 |
| 402 | 20250117 | 123300 | 5110802350 | 22000 | 22000 | 22000 | 21950 | 726 |
| 403 | 20250117 | 123200 | 5094855650 | 22000 | 21950 | 22000 | 21950 | 343 |
| 404 | 20250117 | 123100 | 5087322500 | 21950 | 22000 | 22000 | 21950 | 259 |
| 405 | 20250117 | 123000 | 5081636750 | 22000 | 22000 | 22000 | 21950 | 1387 |
| 406 | 20250117 | 122900 | 5051155900 | 21950 | 21950 | 22000 | 21950 | 242 |
| 407 | 20250117 | 122800 | 5045843350 | 21950 | 21900 | 21950 | 21900 | 279 |
| 408 | 20250117 | 122700 | 5039725800 | 21950 | 21950 | 21950 | 21950 | 1658 |
| 409 | 20250117 | 122600 | 5003332700 | 22000 | 21950 | 22000 | 21950 | 235 |
| 410 | 20250117 | 122500 | 4998173500 | 21950 | 22000 | 22000 | 21950 | 598 |
| 411 | 20250117 | 122400 | 4985047300 | 21950 | 21950 | 22000 | 21950 | 156 |
| 412 | 20250117 | 122300 | 4981622450 | 21950 | 21950 | 21950 | 21950 | 217 |
| 413 | 20250117 | 122200 | 4976859300 | 21950 | 21950 | 21950 | 21950 | 180 |
| 414 | 20250117 | 122100 | 4972908300 | 21950 | 21950 | 21950 | 21950 | 1190 |
| 415 | 20250117 | 122000 | 4946787800 | 21950 | 21950 | 21950 | 21950 | 338 |
| 416 | 20250117 | 121900 | 4939368700 | 21950 | 21950 | 22000 | 21950 | 247 |
| 417 | 20250117 | 121800 | 4933946300 | 21900 | 21900 | 21900 | 21900 | 345 |
| 418 | 20250117 | 121700 | 4926390800 | 21950 | 22000 | 22000 | 21950 | 1696 |
| 419 | 20250117 | 121600 | 4889163500 | 21950 | 22000 | 22000 | 21950 | 372 |
| 420 | 20250117 | 121500 | 4880997950 | 21950 | 21950 | 21950 | 21950 | 276 |
| 421 | 20250117 | 121400 | 4874939750 | 22000 | 22000 | 22000 | 21950 | 209 |
| 422 | 20250117 | 121300 | 4870351500 | 22000 | 21950 | 22000 | 21950 | 219 |
| 423 | 20250117 | 121200 | 4865544350 | 21950 | 22000 | 22000 | 21950 | 329 |
| 424 | 20250117 | 121100 | 4858321700 | 22000 | 21950 | 22000 | 21900 | 878 |
| 425 | 20250117 | 121000 | 4839052700 | 21950 | 22000 | 22000 | 21950 | 326 |
| 426 | 20250117 | 120900 | 4831896400 | 21950 | 21950 | 21950 | 21950 | 276 |
| 427 | 20250117 | 120800 | 4825838200 | 21950 | 22000 | 22000 | 21950 | 469 |
| 428 | 20250117 | 120700 | 4815538250 | 22000 | 21950 | 22000 | 21950 | 132 |
| 429 | 20250117 | 120600 | 4812640500 | 22000 | 21950 | 22000 | 21950 | 105 |
| 430 | 20250117 | 120500 | 4810334750 | 21950 | 21950 | 22000 | 21950 | 601 |
| 431 | 20250117 | 120400 | 4797136550 | 21950 | 21950 | 21950 | 21950 | 206 |
| 432 | 20250117 | 120300 | 4792614850 | 21950 | 21950 | 22000 | 21950 | 513 |
| 433 | 20250117 | 120200 | 4781345200 | 21950 | 21950 | 22000 | 21950 | 686 |
| 434 | 20250117 | 120100 | 4766271100 | 21950 | 21950 | 21950 | 21950 | 114 |
| 435 | 20250117 | 120000 | 4763768800 | 21950 | 21950 | 22000 | 21950 | 396 |
| 436 | 20250117 | 115900 | 4755070400 | 21950 | 21950 | 22000 | 21950 | 399 |
| 437 | 20250117 | 115800 | 4746302050 | 21950 | 21950 | 22000 | 21950 | 322 |
| 438 | 20250117 | 115700 | 4739233850 | 21900 | 21950 | 22000 | 21900 | 414 |
| 439 | 20250117 | 115600 | 4730154900 | 21900 | 21950 | 21950 | 21900 | 1182 |
| 440 | 20250117 | 115500 | 4704219650 | 21950 | 21950 | 21950 | 21900 | 797 |
| 441 | 20250117 | 115400 | 4686725950 | 21950 | 21950 | 22000 | 21950 | 2633 |
| 442 | 20250117 | 115300 | 4628931500 | 21950 | 21950 | 22000 | 21950 | 195 |
| 443 | 20250117 | 115200 | 4624648600 | 21950 | 21950 | 22000 | 21950 | 199 |
| 444 | 20250117 | 115100 | 4620280050 | 21950 | 21950 | 22000 | 21950 | 405 |
| 445 | 20250117 | 115000 | 4611390000 | 21950 | 21950 | 22000 | 21950 | 377 |
| 446 | 20250117 | 114900 | 4603114800 | 21950 | 21950 | 22000 | 21950 | 372 |
| 447 | 20250117 | 114800 | 4594949350 | 21950 | 21950 | 22000 | 21950 | 554 |
| 448 | 20250117 | 114700 | 4582787900 | 21950 | 21950 | 22000 | 21950 | 421 |
| 449 | 20250117 | 114600 | 4573532350 | 21950 | 21950 | 22000 | 21950 | 119 |
| 450 | 20250117 | 114500 | 4570919600 | 21950 | 21950 | 22000 | 21950 | 396 |
| 451 | 20250117 | 114400 | 4562227300 | 21950 | 21950 | 21950 | 21900 | 1691 |
| 452 | 20250117 | 114300 | 4525124650 | 21950 | 21950 | 22000 | 21950 | 1663 |
| 453 | 20250117 | 114200 | 4488621600 | 21950 | 21950 | 21950 | 21950 | 3150 |
| 454 | 20250117 | 114100 | 4419479100 | 21950 | 21950 | 22000 | 21950 | 1310 |
| 455 | 20250117 | 114000 | 4390722900 | 22000 | 21950 | 22000 | 21950 | 125 |
| 456 | 20250117 | 113900 | 4387979100 | 21950 | 21950 | 22000 | 21950 | 232 |
| 457 | 20250117 | 113800 | 4382885150 | 21950 | 22000 | 22000 | 21950 | 273 |
| 458 | 20250117 | 113700 | 4376892700 | 21950 | 22000 | 22000 | 21950 | 209 |
| 459 | 20250117 | 113600 | 4372304250 | 21950 | 21950 | 22000 | 21950 | 314 |
| 460 | 20250117 | 113500 | 4365410950 | 21950 | 21950 | 21950 | 21950 | 137 |
| 461 | 20250117 | 113400 | 4362403800 | 21950 | 21950 | 22000 | 21950 | 378 |
| 462 | 20250117 | 113300 | 4354098100 | 21950 | 21950 | 22000 | 21950 | 248 |
| 463 | 20250117 | 113200 | 4348648250 | 21950 | 21950 | 22000 | 21950 | 2123 |
| 464 | 20250117 | 113100 | 4302047950 | 21950 | 21950 | 21950 | 21950 | 674 |
| 465 | 20250117 | 113000 | 4287253650 | 21950 | 22000 | 22000 | 21950 | 204 |
| 466 | 20250117 | 112900 | 4282775350 | 22000 | 22000 | 22000 | 21950 | 235 |
| 467 | 20250117 | 112800 | 4277612850 | 22000 | 21950 | 22000 | 21950 | 239 |
| 468 | 20250117 | 112700 | 4272365300 | 21950 | 22000 | 22000 | 21950 | 372 |
| 469 | 20250117 | 112600 | 4264191650 | 21950 | 21950 | 22000 | 21950 | 173 |
| 470 | 20250117 | 112500 | 4260390600 | 21950 | 21950 | 22000 | 21950 | 354 |
| 471 | 20250117 | 112400 | 4252619350 | 22000 | 22000 | 22000 | 21950 | 483 |
| 472 | 20250117 | 112300 | 4242000500 | 22000 | 22000 | 22000 | 21950 | 352 |
| 473 | 20250117 | 112200 | 4234273050 | 22000 | 21950 | 22000 | 21950 | 974 |
| 474 | 20250117 | 112100 | 4212892650 | 21950 | 22000 | 22000 | 21950 | 261 |
| 475 | 20250117 | 112000 | 4207157600 | 22050 | 21950 | 22050 | 21950 | 1796 |
| 476 | 20250117 | 111900 | 4167650100 | 21950 | 21950 | 22000 | 21950 | 182 |
| 477 | 20250117 | 111800 | 4163654850 | 21950 | 21950 | 22000 | 21950 | 369 |
| 478 | 20250117 | 111700 | 4155543100 | 22000 | 22000 | 22000 | 21950 | 153 |
| 479 | 20250117 | 111600 | 4152184050 | 21950 | 22000 | 22050 | 21950 | 1063 |
| 480 | 20250117 | 111500 | 4128811450 | 22000 | 22000 | 22050 | 22000 | 244 |
| 481 | 20250117 | 111400 | 4123441850 | 22000 | 22050 | 22050 | 22000 | 546 |
| 482 | 20250117 | 111300 | 4111425350 | 22000 | 22050 | 22050 | 22000 | 484 |
| 483 | 20250117 | 111200 | 4100775950 | 22000 | 22050 | 22050 | 22000 | 40 |
| 484 | 20250117 | 111100 | 4099894650 | 22000 | 22050 | 22100 | 22000 | 409 |
| 485 | 20250117 | 111000 | 4090885600 | 22050 | 22050 | 22100 | 22000 | 287 |
| 486 | 20250117 | 110900 | 4084564550 | 22050 | 22000 | 22050 | 22000 | 195 |
| 487 | 20250117 | 110800 | 4080271300 | 22050 | 22000 | 22100 | 22000 | 1771 |
| 488 | 20250117 | 110700 | 4041230100 | 22000 | 22050 | 22100 | 22000 | 1037 |
| 489 | 20250117 | 110600 | 4018370400 | 22000 | 22050 | 22050 | 22000 | 1498 |
| 490 | 20250117 | 110500 | 3985339900 | 22000 | 21950 | 22000 | 21950 | 254 |
| 491 | 20250117 | 110400 | 3979758650 | 22050 | 22000 | 22050 | 21950 | 716 |
| 492 | 20250117 | 110300 | 3964013100 | 22050 | 22050 | 22050 | 22000 | 28 |
| 493 | 20250117 | 110200 | 3963395900 | 22000 | 22000 | 22000 | 22000 | 133 |
| 494 | 20250117 | 110100 | 3960469900 | 22050 | 22000 | 22050 | 22000 | 239 |
| 495 | 20250117 | 110000 | 3955210700 | 22050 | 22050 | 22050 | 22000 | 1530 |
| 496 | 20250117 | 105900 | 3921481200 | 22050 | 22050 | 22050 | 22000 | 4092 |
| 497 | 20250117 | 105800 | 3831263350 | 22000 | 21950 | 22000 | 21950 | 1030 |
| 498 | 20250117 | 105700 | 3808653450 | 21950 | 22000 | 22000 | 21950 | 16 |
| 499 | 20250117 | 105600 | 3808301500 | 22000 | 22050 | 22050 | 21950 | 323 |
| 500 | 20250117 | 105500 | 3801198550 | 22000 | 21950 | 22000 | 21950 | 755 |
| 501 | 20250117 | 105400 | 3784612750 | 21950 | 22000 | 22000 | 21950 | 901 |
| 502 | 20250117 | 105300 | 3764814750 | 22000 | 22000 | 22050 | 22000 | 687 |
| 503 | 20250117 | 105200 | 3749673000 | 22050 | 22000 | 22050 | 22000 | 348 |
| 504 | 20250117 | 105100 | 3742016800 | 22000 | 22000 | 22050 | 22000 | 256 |
| 505 | 20250117 | 105000 | 3736384550 | 22000 | 22000 | 22000 | 22000 | 132 |
| 506 | 20250117 | 104900 | 3733480550 | 22050 | 22050 | 22050 | 22000 | 151 |
| 507 | 20250117 | 104800 | 3730157400 | 22000 | 22000 | 22000 | 22000 | 248 |
| 508 | 20250117 | 104700 | 3724701400 | 21950 | 22000 | 22050 | 21950 | 2908 |
| 509 | 20250117 | 104600 | 3660727200 | 21950 | 21950 | 21950 | 21950 | 26 |
| 510 | 20250117 | 104500 | 3660156500 | 21950 | 21950 | 21950 | 21950 | 68 |
| 511 | 20250117 | 104400 | 3658663900 | 21950 | 22000 | 22000 | 21950 | 92 |
| 512 | 20250117 | 104300 | 3656643200 | 21950 | 21950 | 21950 | 21950 | 62 |
| 513 | 20250117 | 104200 | 3655282300 | 21950 | 21950 | 22000 | 21950 | 915 |
| 514 | 20250117 | 104100 | 3635197500 | 21950 | 21950 | 21950 | 21900 | 844 |
| 515 | 20250117 | 104000 | 3616671750 | 21950 | 21950 | 21950 | 21900 | 228 |
| 516 | 20250117 | 103900 | 3611672700 | 21900 | 21950 | 21950 | 21900 | 1230 |
| 517 | 20250117 | 103800 | 3584726950 | 21950 | 21950 | 21950 | 21950 | 126 |
| 518 | 20250117 | 103700 | 3581961250 | 21950 | 21950 | 21950 | 21900 | 187 |
| 519 | 20250117 | 103600 | 3577858000 | 21950 | 22000 | 22000 | 21950 | 1200 |
| 520 | 20250117 | 103500 | 3551515200 | 22000 | 21950 | 22000 | 21950 | 77 |
| 521 | 20250117 | 103400 | 3549823800 | 21950 | 21950 | 22000 | 21950 | 90 |
| 522 | 20250117 | 103300 | 3547848050 | 21950 | 21950 | 21950 | 21950 | 149 |
| 523 | 20250117 | 103200 | 3544577500 | 22000 | 21950 | 22000 | 21950 | 29 |
| 524 | 20250117 | 103100 | 3543939850 | 22000 | 21950 | 22000 | 21900 | 345 |
| 525 | 20250117 | 103000 | 3536367800 | 21950 | 21900 | 21950 | 21900 | 1125 |
| 526 | 20250117 | 102900 | 3511689500 | 21900 | 21950 | 21950 | 21900 | 89 |
| 527 | 20250117 | 102800 | 3509736000 | 21950 | 21950 | 22000 | 21950 | 1799 |
| 528 | 20250117 | 102700 | 3470247650 | 21950 | 21950 | 22000 | 21950 | 578 |
| 529 | 20250117 | 102600 | 3457560450 | 21950 | 21950 | 21950 | 21950 | 3114 |
| 530 | 20250117 | 102500 | 3389208150 | 21950 | 21950 | 22000 | 21950 | 417 |
| 531 | 20250117 | 102400 | 3380054050 | 21950 | 21950 | 22000 | 21950 | 331 |
| 532 | 20250117 | 102300 | 3372785600 | 22000 | 21950 | 22000 | 21950 | 192 |
| 533 | 20250117 | 102200 | 3368570650 | 21950 | 21950 | 22000 | 21950 | 1473 |
| 534 | 20250117 | 102100 | 3336168100 | 21950 | 22000 | 22000 | 21950 | 158 |
| 535 | 20250117 | 102000 | 3332695400 | 21950 | 22050 | 22050 | 21950 | 1390 |
| 536 | 20250117 | 101900 | 3302116100 | 22000 | 22000 | 22050 | 22000 | 1551 |
| 537 | 20250117 | 101800 | 3267994000 | 22000 | 22050 | 22050 | 22000 | 134 |
| 538 | 20250117 | 101700 | 3265044400 | 22050 | 22000 | 22050 | 22000 | 115 |
| 539 | 20250117 | 101600 | 3262513950 | 22000 | 21950 | 22000 | 21950 | 286 |
| 540 | 20250117 | 101500 | 3256230050 | 21950 | 22000 | 22000 | 21950 | 168 |
| 541 | 20250117 | 101400 | 3252539100 | 21950 | 21950 | 22000 | 21950 | 710 |
| 542 | 20250117 | 101300 | 3236937500 | 22000 | 22000 | 22000 | 21950 | 3228 |
| 543 | 20250117 | 101200 | 3165929450 | 22000 | 22000 | 22000 | 21950 | 30 |
| 544 | 20250117 | 101100 | 3165270100 | 21950 | 21950 | 22000 | 21950 | 101 |
| 545 | 20250117 | 101000 | 3163052200 | 21950 | 21950 | 21950 | 21900 | 766 |
| 546 | 20250117 | 100900 | 3146246950 | 21950 | 21950 | 21950 | 21950 | 1252 |
| 547 | 20250117 | 100800 | 3118765550 | 21950 | 22000 | 22000 | 21950 | 53 |
| 548 | 20250117 | 100700 | 3117599600 | 22000 | 21950 | 22000 | 21950 | 515 |
| 549 | 20250117 | 100600 | 3106293700 | 21950 | 21950 | 21950 | 21950 | 242 |
| 550 | 20250117 | 100500 | 3100981800 | 22000 | 22000 | 22050 | 22000 | 252 |
| 551 | 20250117 | 100400 | 3095437300 | 22000 | 22050 | 22050 | 22000 | 161 |
| 552 | 20250117 | 100300 | 3091895150 | 22050 | 22000 | 22050 | 22000 | 106 |
| 553 | 20250117 | 100200 | 3089559350 | 22050 | 21950 | 22050 | 21950 | 3346 |
| 554 | 20250117 | 100100 | 3015956450 | 22000 | 22000 | 22000 | 21950 | 169 |
| 555 | 20250117 | 100000 | 3012246500 | 21950 | 21950 | 21950 | 21950 | 731 |
| 556 | 20250117 | 095900 | 2996201050 | 21950 | 21950 | 21950 | 21900 | 553 |
| 557 | 20250117 | 095800 | 2984062900 | 21900 | 21950 | 21950 | 21900 | 299 |
| 558 | 20250117 | 095700 | 2977507850 | 21950 | 21950 | 22000 | 21950 | 347 |
| 559 | 20250117 | 095600 | 2969891150 | 21900 | 21950 | 21950 | 21900 | 575 |
| 560 | 20250117 | 095500 | 2957281600 | 21950 | 21950 | 21950 | 21950 | 310 |
| 561 | 20250117 | 095400 | 2950477100 | 21950 | 21900 | 21950 | 21900 | 447 |
| 562 | 20250117 | 095300 | 2940667050 | 21900 | 21850 | 21900 | 21850 | 1031 |
| 563 | 20250117 | 095200 | 2918100950 | 21900 | 21950 | 21950 | 21900 | 3660 |
| 564 | 20250117 | 095100 | 2837940150 | 21950 | 22000 | 22000 | 21950 | 827 |
| 565 | 20250117 | 095000 | 2819785050 | 22000 | 22000 | 22000 | 21950 | 1185 |
| 566 | 20250117 | 094900 | 2793772250 | 21950 | 22000 | 22000 | 21950 | 442 |
| 567 | 20250117 | 094800 | 2784058700 | 21950 | 21950 | 21950 | 21950 | 44 |
| 568 | 20250117 | 094700 | 2783092900 | 21950 | 22000 | 22000 | 21950 | 227 |
| 569 | 20250117 | 094600 | 2778109950 | 22050 | 21950 | 22050 | 21950 | 3302 |
| 570 | 20250117 | 094500 | 2705523200 | 21950 | 21950 | 21950 | 21950 | 477 |
| 571 | 20250117 | 094400 | 2695053050 | 21950 | 21950 | 21950 | 21900 | 393 |
| 572 | 20250117 | 094300 | 2686430950 | 22000 | 21900 | 22000 | 21900 | 1267 |
| 573 | 20250117 | 094200 | 2658624850 | 21900 | 21900 | 21950 | 21900 | 907 |
| 574 | 20250117 | 094100 | 2638756350 | 21950 | 21950 | 21950 | 21900 | 328 |
| 575 | 20250117 | 094000 | 2631561750 | 21950 | 21950 | 22000 | 21900 | 2022 |
| 576 | 20250117 | 093900 | 2587231950 | 22000 | 21950 | 22000 | 21950 | 437 |
| 577 | 20250117 | 093800 | 2577639550 | 22000 | 21900 | 22000 | 21900 | 2969 |
| 578 | 20250117 | 093700 | 2512546200 | 21900 | 22000 | 22000 | 21900 | 418 |
| 579 | 20250117 | 093600 | 2503371650 | 22000 | 21900 | 22000 | 21900 | 602 |
| 580 | 20250117 | 093500 | 2490172900 | 21900 | 22000 | 22050 | 21900 | 1088 |
| 581 | 20250117 | 093400 | 2466293550 | 22000 | 22000 | 22050 | 21950 | 2995 |
| 582 | 20250117 | 093300 | 2400400000 | 22000 | 22000 | 22000 | 21900 | 6384 |
| 583 | 20250117 | 093200 | 2260316600 | 22000 | 22000 | 22000 | 21950 | 771 |
| 584 | 20250117 | 093100 | 2243362350 | 22050 | 22000 | 22050 | 22000 | 264 |
| 585 | 20250117 | 093000 | 2237551600 | 22050 | 22050 | 22050 | 21950 | 1976 |
| 586 | 20250117 | 092900 | 2194062750 | 21950 | 22000 | 22050 | 21950 | 3225 |
| 587 | 20250117 | 092800 | 2123120350 | 22000 | 21900 | 22000 | 21900 | 2284 |
| 588 | 20250117 | 092700 | 2072991150 | 21950 | 21900 | 21950 | 21900 | 326 |
| 589 | 20250117 | 092600 | 2065837500 | 21950 | 21900 | 21950 | 21900 | 745 |
| 590 | 20250117 | 092500 | 2049509800 | 21950 | 21900 | 21950 | 21850 | 2914 |
| 591 | 20250117 | 092400 | 1985731050 | 21900 | 21900 | 21900 | 21850 | 601 |
| 592 | 20250117 | 092300 | 1972587700 | 21900 | 21950 | 21950 | 21850 | 7112 |
| 593 | 20250117 | 092200 | 1816877850 | 21950 | 21950 | 21950 | 21900 | 1359 |
| 594 | 20250117 | 092100 | 1787097600 | 21950 | 22000 | 22000 | 21950 | 2941 |
| 595 | 20250117 | 092000 | 1722537250 | 22000 | 22000 | 22000 | 21950 | 42 |
| 596 | 20250117 | 091900 | 1721613500 | 22000 | 22000 | 22000 | 21950 | 65 |
| 597 | 20250117 | 091800 | 1720183600 | 22000 | 21950 | 22000 | 21900 | 3158 |
| 598 | 20250117 | 091700 | 1650867950 | 21950 | 21950 | 21950 | 21900 | 1549 |
| 599 | 20250117 | 091600 | 1616901600 | 21950 | 21950 | 22000 | 21900 | 1101 |
| 600 | 20250117 | 091500 | 1592723950 | 22000 | 21950 | 22000 | 21900 | 1447 |
| 601 | 20250117 | 091400 | 1560948650 | 21950 | 21900 | 21950 | 21900 | 615 |
| 602 | 20250117 | 091300 | 1547472550 | 21900 | 21950 | 21950 | 21900 | 1250 |
| 603 | 20250117 | 091200 | 1520041650 | 21950 | 21950 | 21950 | 21850 | 4974 |
| 604 | 20250117 | 091100 | 1411071750 | 21950 | 21950 | 21950 | 21900 | 2857 |
| 605 | 20250117 | 091000 | 1348427200 | 21950 | 21950 | 22000 | 21900 | 2279 |
| 606 | 20250117 | 090900 | 1298410950 | 22000 | 21950 | 22000 | 21900 | 885 |
| 607 | 20250117 | 090800 | 1278994600 | 21950 | 21950 | 22050 | 21950 | 2144 |
| 608 | 20250117 | 090700 | 1231887550 | 22050 | 21850 | 22050 | 21850 | 5150 |
| 609 | 20250117 | 090600 | 1118934550 | 21850 | 21750 | 21850 | 21750 | 1528 |
| 610 | 20250117 | 090500 | 1085593200 | 21750 | 21850 | 21850 | 21700 | 11266 |
| 611 | 20250117 | 090400 | 840289950 | 21850 | 22000 | 22000 | 21850 | 15238 |
| 612 | 20250117 | 090300 | 506576550 | 22000 | 22000 | 22050 | 21950 | 1643 |
| 613 | 20250117 | 090200 | 470431700 | 22000 | 22000 | 22050 | 22000 | 5266 |
| 614 | 20250117 | 090100 | 354565850 | 22000 | 22100 | 22150 | 22000 | 10306 |
| 615 | 20250117 | 090000 | 127293750 | 22100 | 22200 | 22200 | 22100 | 5564 |