33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 191700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 13444 |
| 3 | 20250122 | 191600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250122 | 191500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250122 | 191400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250122 | 191300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250122 | 191200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250122 | 191100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250122 | 191000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250122 | 190900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250122 | 190800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250122 | 190700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250122 | 190600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250122 | 190500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250122 | 190400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250122 | 190300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250122 | 190200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250122 | 190100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250122 | 190000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250122 | 185900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250122 | 185800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250122 | 185700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250122 | 185600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250122 | 185500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250122 | 185400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250122 | 185300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250122 | 185200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250122 | 185100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250122 | 185000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250122 | 184900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250122 | 184800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250122 | 184700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 13444 |
| 33 | 20250122 | 184600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250122 | 184500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250122 | 184400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250122 | 184300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250122 | 184200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250122 | 184100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250122 | 184000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250122 | 183900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250122 | 183800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250122 | 183700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250122 | 183600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250122 | 183500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250122 | 183400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250122 | 183300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250122 | 183200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250122 | 183100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250122 | 183000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250122 | 182900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250122 | 182800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250122 | 182700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250122 | 182600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250122 | 182500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250122 | 182400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250122 | 182300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250122 | 182200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250122 | 182100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250122 | 182000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250122 | 181900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250122 | 181800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250122 | 181700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 13444 |
| 63 | 20250122 | 181600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250122 | 181500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250122 | 181400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250122 | 181300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250122 | 181200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250122 | 181100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250122 | 181000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250122 | 180900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250122 | 180800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250122 | 180700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250122 | 180600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250122 | 180500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250122 | 180400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250122 | 180300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250122 | 180200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250122 | 180100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250122 | 180000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250122 | 175900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250122 | 175800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250122 | 175700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250122 | 175600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250122 | 175500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250122 | 175400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250122 | 175300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250122 | 175200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250122 | 175100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250122 | 175000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250122 | 174900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250122 | 174800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250122 | 174700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 13444 |
| 93 | 20250122 | 174600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250122 | 174500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250122 | 174400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250122 | 174300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250122 | 174200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250122 | 174100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250122 | 174000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250122 | 173900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250122 | 173800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250122 | 173700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250122 | 173600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250122 | 173500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250122 | 173400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250122 | 173300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250122 | 173200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250122 | 173100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250122 | 173000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250122 | 172900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250122 | 172800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250122 | 172700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250122 | 172600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250122 | 172500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250122 | 172400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250122 | 172300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250122 | 172200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250122 | 172100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250122 | 172000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250122 | 171900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250122 | 171800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250122 | 171700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 13444 |
| 123 | 20250122 | 171600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250122 | 171500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250122 | 171400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250122 | 171300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250122 | 171200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250122 | 171100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250122 | 171000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250122 | 170900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250122 | 170800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250122 | 170700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250122 | 170600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250122 | 170500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250122 | 170400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250122 | 170300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250122 | 170200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250122 | 170100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250122 | 170000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250122 | 165900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250122 | 165800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250122 | 165700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250122 | 165600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250122 | 165500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250122 | 165400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250122 | 165300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250122 | 165200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250122 | 165100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250122 | 165000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250122 | 164900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250122 | 164800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250122 | 164700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 13444 |
| 153 | 20250122 | 164600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250122 | 164500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250122 | 164400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250122 | 164300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250122 | 164200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250122 | 164100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250122 | 164000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250122 | 163900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250122 | 163800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250122 | 163700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250122 | 163600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250122 | 163500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250122 | 163400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250122 | 163300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250122 | 163200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250122 | 163100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250122 | 163000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250122 | 162900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250122 | 162800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250122 | 162700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250122 | 162600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250122 | 162500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250122 | 162400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250122 | 162300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250122 | 162200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250122 | 162100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250122 | 162000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250122 | 161900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250122 | 161800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250122 | 161700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 13444 |
| 183 | 20250122 | 161600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250122 | 161500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250122 | 161400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250122 | 161300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250122 | 161200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250122 | 161100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250122 | 161000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250122 | 160900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250122 | 160800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250122 | 160700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250122 | 160600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250122 | 160500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250122 | 160400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250122 | 160300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250122 | 160200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20250122 | 160100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20250122 | 160000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20250122 | 155900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20250122 | 155800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20250122 | 155700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20250122 | 155600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20250122 | 155500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20250122 | 155400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20250122 | 155300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20250122 | 155200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20250122 | 155100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20250122 | 155000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20250122 | 154900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20250122 | 154800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20250122 | 154700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 13444 |
| 213 | 20250122 | 154600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20250122 | 154500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20250122 | 154400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20250122 | 154300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20250122 | 154200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20250122 | 154100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20250122 | 154000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20250122 | 153900 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20250122 | 153800 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20250122 | 153700 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20250122 | 153600 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20250122 | 153500 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20250122 | 153400 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20250122 | 153300 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20250122 | 153200 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20250122 | 153100 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20250122 | 153000 | 13190255500 | 22600 | 22600 | 22600 | 22600 | 13444 |
| 230 | 20250122 | 152900 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20250122 | 152800 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20250122 | 152700 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20250122 | 152600 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20250122 | 152500 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20250122 | 152400 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20250122 | 152300 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20250122 | 152200 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20250122 | 152100 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20250122 | 152000 | 12886421100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20250122 | 151900 | 12886421100 | 22650 | 22650 | 22700 | 22600 | 1733 |
| 241 | 20250122 | 151800 | 12847178150 | 22650 | 22750 | 22750 | 22600 | 5745 |
| 242 | 20250122 | 151700 | 12717021700 | 22700 | 22750 | 22750 | 22650 | 3861 |
| 243 | 20250122 | 151600 | 12629438850 | 22750 | 22750 | 22750 | 22700 | 808 |
| 244 | 20250122 | 151500 | 12611089900 | 22750 | 22750 | 22750 | 22700 | 463 |
| 245 | 20250122 | 151400 | 12600566050 | 22750 | 22800 | 22800 | 22700 | 992 |
| 246 | 20250122 | 151300 | 12577994600 | 22800 | 22750 | 22800 | 22700 | 561 |
| 247 | 20250122 | 151200 | 12565225900 | 22750 | 22700 | 22750 | 22700 | 3066 |
| 248 | 20250122 | 151100 | 12495618800 | 22750 | 22800 | 22800 | 22700 | 1858 |
| 249 | 20250122 | 151000 | 12453407550 | 22800 | 22800 | 22800 | 22750 | 386 |
| 250 | 20250122 | 150900 | 12444614700 | 22800 | 22750 | 22800 | 22700 | 1953 |
| 251 | 20250122 | 150800 | 12400170200 | 22750 | 22800 | 22800 | 22700 | 3397 |
| 252 | 20250122 | 150700 | 12322881400 | 22800 | 22900 | 22900 | 22750 | 1589 |
| 253 | 20250122 | 150600 | 12286626700 | 22900 | 22900 | 22900 | 22800 | 938 |
| 254 | 20250122 | 150500 | 12265194050 | 22900 | 23000 | 23000 | 22800 | 1668 |
| 255 | 20250122 | 150400 | 12227063100 | 23000 | 23000 | 23050 | 22900 | 656 |
| 256 | 20250122 | 150300 | 12211985350 | 23050 | 22950 | 23050 | 22900 | 628 |
| 257 | 20250122 | 150200 | 12197555850 | 22950 | 23000 | 23000 | 22950 | 515 |
| 258 | 20250122 | 150100 | 12185724950 | 23000 | 23000 | 23050 | 22900 | 708 |
| 259 | 20250122 | 150000 | 12169434750 | 23000 | 23050 | 23050 | 22950 | 521 |
| 260 | 20250122 | 145900 | 12157451000 | 23000 | 23000 | 23050 | 22950 | 670 |
| 261 | 20250122 | 145800 | 12142040500 | 23000 | 23000 | 23050 | 22950 | 744 |
| 262 | 20250122 | 145700 | 12124935400 | 23050 | 22900 | 23050 | 22900 | 806 |
| 263 | 20250122 | 145600 | 12106438050 | 22950 | 22850 | 22950 | 22800 | 580 |
| 264 | 20250122 | 145500 | 12093146450 | 22850 | 22800 | 22950 | 22750 | 620 |
| 265 | 20250122 | 145400 | 12078955850 | 22800 | 22800 | 22850 | 22750 | 1950 |
| 266 | 20250122 | 145300 | 12034541850 | 22850 | 22850 | 22900 | 22800 | 2416 |
| 267 | 20250122 | 145200 | 11979377750 | 22900 | 22900 | 22900 | 22850 | 888 |
| 268 | 20250122 | 145100 | 11959058450 | 22950 | 22950 | 22950 | 22850 | 979 |
| 269 | 20250122 | 145000 | 11936601900 | 22950 | 22950 | 22950 | 22850 | 1042 |
| 270 | 20250122 | 144900 | 11912750100 | 22950 | 23000 | 23000 | 22900 | 898 |
| 271 | 20250122 | 144800 | 11892135500 | 23000 | 23000 | 23000 | 22900 | 653 |
| 272 | 20250122 | 144700 | 11877139350 | 23000 | 23000 | 23000 | 22950 | 579 |
| 273 | 20250122 | 144600 | 11863843600 | 23000 | 23000 | 23050 | 23000 | 688 |
| 274 | 20250122 | 144500 | 11848001950 | 23050 | 22950 | 23050 | 22900 | 414 |
| 275 | 20250122 | 144400 | 11838494350 | 22950 | 23000 | 23050 | 22950 | 595 |
| 276 | 20250122 | 144300 | 11824798850 | 22950 | 22900 | 23000 | 22900 | 1593 |
| 277 | 20250122 | 144200 | 11788188250 | 22900 | 23000 | 23000 | 22900 | 932 |
| 278 | 20250122 | 144100 | 11766785150 | 23000 | 23000 | 23000 | 22950 | 523 |
| 279 | 20250122 | 144000 | 11754769700 | 23000 | 22950 | 23000 | 22950 | 785 |
| 280 | 20250122 | 143900 | 11736735150 | 22950 | 23000 | 23000 | 22850 | 1536 |
| 281 | 20250122 | 143800 | 11701491050 | 23000 | 23000 | 23000 | 22950 | 1719 |
| 282 | 20250122 | 143700 | 11661968250 | 22950 | 22950 | 23000 | 22900 | 894 |
| 283 | 20250122 | 143600 | 11641439950 | 22950 | 22900 | 23000 | 22900 | 1147 |
| 284 | 20250122 | 143500 | 11615103950 | 22950 | 22950 | 23000 | 22850 | 988 |
| 285 | 20250122 | 143400 | 11592452100 | 22950 | 22900 | 23000 | 22800 | 1063 |
| 286 | 20250122 | 143300 | 11568066800 | 22900 | 22850 | 22950 | 22800 | 1171 |
| 287 | 20250122 | 143200 | 11541249900 | 22850 | 22850 | 22850 | 22750 | 1136 |
| 288 | 20250122 | 143100 | 11515309100 | 22750 | 22800 | 22850 | 22750 | 1116 |
| 289 | 20250122 | 143000 | 11489860100 | 22800 | 22800 | 22850 | 22750 | 1334 |
| 290 | 20250122 | 142900 | 11459457050 | 22800 | 22750 | 22800 | 22700 | 808 |
| 291 | 20250122 | 142800 | 11441074400 | 22800 | 22750 | 22800 | 22700 | 1136 |
| 292 | 20250122 | 142700 | 11415223200 | 22750 | 22800 | 22800 | 22700 | 1311 |
| 293 | 20250122 | 142600 | 11385407250 | 22800 | 22800 | 22800 | 22750 | 334 |
| 294 | 20250122 | 142500 | 11377805450 | 22800 | 22850 | 22850 | 22750 | 1337 |
| 295 | 20250122 | 142400 | 11347325150 | 22850 | 22900 | 22900 | 22800 | 663 |
| 296 | 20250122 | 142300 | 11332178600 | 22900 | 22900 | 22900 | 22850 | 508 |
| 297 | 20250122 | 142200 | 11320556400 | 22850 | 22850 | 22900 | 22850 | 982 |
| 298 | 20250122 | 142100 | 11298108600 | 22800 | 22850 | 22900 | 22800 | 592 |
| 299 | 20250122 | 142000 | 11284577100 | 22850 | 22800 | 22900 | 22800 | 740 |
| 300 | 20250122 | 141900 | 11267687650 | 22850 | 22850 | 22850 | 22800 | 1251 |
| 301 | 20250122 | 141800 | 11239128100 | 22850 | 22900 | 22900 | 22800 | 335 |
| 302 | 20250122 | 141700 | 11231468200 | 22850 | 22900 | 22900 | 22800 | 1259 |
| 303 | 20250122 | 141600 | 11202697400 | 22900 | 22900 | 22900 | 22850 | 434 |
| 304 | 20250122 | 141500 | 11192770400 | 22900 | 22900 | 22900 | 22850 | 609 |
| 305 | 20250122 | 141400 | 11178840550 | 22900 | 22850 | 22900 | 22850 | 388 |
| 306 | 20250122 | 141300 | 11169964400 | 22800 | 22850 | 22900 | 22800 | 448 |
| 307 | 20250122 | 141200 | 11159723250 | 22800 | 22900 | 22900 | 22800 | 631 |
| 308 | 20250122 | 141100 | 11145318800 | 22900 | 22850 | 22900 | 22800 | 477 |
| 309 | 20250122 | 141000 | 11134416400 | 22900 | 22900 | 22900 | 22850 | 519 |
| 310 | 20250122 | 140900 | 11122544700 | 22900 | 22900 | 22900 | 22850 | 530 |
| 311 | 20250122 | 140800 | 11110419550 | 22900 | 22850 | 22900 | 22850 | 467 |
| 312 | 20250122 | 140700 | 11099744850 | 22800 | 22850 | 22900 | 22800 | 336 |
| 313 | 20250122 | 140600 | 11092063300 | 22800 | 22900 | 22900 | 22750 | 3913 |
| 314 | 20250122 | 140500 | 11002867750 | 22900 | 22850 | 22900 | 22850 | 740 |
| 315 | 20250122 | 140400 | 10985941150 | 22900 | 22850 | 22900 | 22850 | 453 |
| 316 | 20250122 | 140300 | 10975575450 | 22850 | 22850 | 22900 | 22800 | 477 |
| 317 | 20250122 | 140200 | 10964671500 | 22900 | 22900 | 22900 | 22850 | 598 |
| 318 | 20250122 | 140100 | 10950987900 | 22850 | 22800 | 22900 | 22800 | 482 |
| 319 | 20250122 | 140000 | 10939964450 | 22850 | 22800 | 22850 | 22750 | 2839 |
| 320 | 20250122 | 135900 | 10875233650 | 22800 | 22750 | 22800 | 22750 | 464 |
| 321 | 20250122 | 135800 | 10864662350 | 22750 | 22800 | 22800 | 22700 | 414 |
| 322 | 20250122 | 135700 | 10855247250 | 22800 | 22750 | 22800 | 22700 | 471 |
| 323 | 20250122 | 135600 | 10844535800 | 22750 | 22750 | 22800 | 22750 | 651 |
| 324 | 20250122 | 135500 | 10829714150 | 22750 | 22750 | 22850 | 22700 | 1125 |
| 325 | 20250122 | 135400 | 10804140400 | 22750 | 22700 | 22750 | 22700 | 1053 |
| 326 | 20250122 | 135300 | 10780231750 | 22750 | 22800 | 22800 | 22700 | 410 |
| 327 | 20250122 | 135200 | 10770910250 | 22800 | 22750 | 22800 | 22700 | 362 |
| 328 | 20250122 | 135100 | 10762664200 | 22750 | 22750 | 22750 | 22700 | 497 |
| 329 | 20250122 | 135000 | 10751371300 | 22750 | 22800 | 22800 | 22700 | 475 |
| 330 | 20250122 | 134900 | 10740570850 | 22800 | 22800 | 22800 | 22700 | 621 |
| 331 | 20250122 | 134800 | 10726433800 | 22750 | 22750 | 22750 | 22700 | 451 |
| 332 | 20250122 | 134700 | 10716189350 | 22750 | 22750 | 22750 | 22700 | 667 |
| 333 | 20250122 | 134600 | 10701034200 | 22750 | 22700 | 22750 | 22700 | 355 |
| 334 | 20250122 | 134500 | 10692969600 | 22700 | 22750 | 22750 | 22700 | 801 |
| 335 | 20250122 | 134400 | 10674780350 | 22750 | 22650 | 22750 | 22600 | 1418 |
| 336 | 20250122 | 134300 | 10642681150 | 22600 | 22700 | 22700 | 22600 | 1618 |
| 337 | 20250122 | 134200 | 10606038700 | 22650 | 22750 | 22800 | 22650 | 6954 |
| 338 | 20250122 | 134100 | 10448374650 | 22750 | 22750 | 22800 | 22750 | 149 |
| 339 | 20250122 | 134000 | 10444982550 | 22750 | 22800 | 22800 | 22750 | 772 |
| 340 | 20250122 | 133900 | 10427412350 | 22800 | 22800 | 22800 | 22750 | 587 |
| 341 | 20250122 | 133800 | 10414055300 | 22800 | 22800 | 22800 | 22750 | 922 |
| 342 | 20250122 | 133700 | 10393064700 | 22800 | 22800 | 22800 | 22750 | 691 |
| 343 | 20250122 | 133600 | 10377335800 | 22800 | 22850 | 22850 | 22800 | 398 |
| 344 | 20250122 | 133500 | 10368254350 | 22850 | 22800 | 22850 | 22700 | 1194 |
| 345 | 20250122 | 133400 | 10341043550 | 22800 | 22750 | 22800 | 22700 | 1750 |
| 346 | 20250122 | 133300 | 10301299850 | 22750 | 22800 | 22800 | 22700 | 1071 |
| 347 | 20250122 | 133200 | 10276972150 | 22750 | 22750 | 22800 | 22700 | 4757 |
| 348 | 20250122 | 133100 | 10168959600 | 22700 | 22800 | 22800 | 22700 | 4797 |
| 349 | 20250122 | 133000 | 10059782250 | 22800 | 22900 | 22900 | 22800 | 4392 |
| 350 | 20250122 | 132900 | 9959481350 | 22950 | 22900 | 22950 | 22850 | 356 |
| 351 | 20250122 | 132800 | 9951332050 | 22900 | 22950 | 22950 | 22850 | 453 |
| 352 | 20250122 | 132700 | 9940966500 | 22950 | 22950 | 22950 | 22900 | 244 |
| 353 | 20250122 | 132600 | 9935376850 | 22900 | 22800 | 22900 | 22800 | 1426 |
| 354 | 20250122 | 132500 | 9902825150 | 22800 | 22900 | 22900 | 22800 | 2644 |
| 355 | 20250122 | 132400 | 9842517550 | 22900 | 22900 | 22900 | 22850 | 1106 |
| 356 | 20250122 | 132300 | 9817241850 | 22900 | 22900 | 22950 | 22850 | 433 |
| 357 | 20250122 | 132200 | 9807336150 | 22850 | 22900 | 22950 | 22850 | 1716 |
| 358 | 20250122 | 132100 | 9768123300 | 22900 | 22900 | 22950 | 22850 | 2089 |
| 359 | 20250122 | 132000 | 9720325650 | 22950 | 23000 | 23000 | 22900 | 197 |
| 360 | 20250122 | 131900 | 9715811450 | 23000 | 23050 | 23050 | 22900 | 3927 |
| 361 | 20250122 | 131800 | 9625692200 | 22950 | 23050 | 23050 | 22950 | 619 |
| 362 | 20250122 | 131700 | 9611466300 | 23000 | 23050 | 23050 | 23000 | 298 |
| 363 | 20250122 | 131600 | 9604609100 | 23050 | 23050 | 23050 | 23000 | 517 |
| 364 | 20250122 | 131500 | 9592715000 | 23050 | 23100 | 23100 | 23050 | 611 |
| 365 | 20250122 | 131400 | 9578613300 | 23100 | 23100 | 23100 | 23050 | 40 |
| 366 | 20250122 | 131300 | 9577689350 | 23100 | 23100 | 23100 | 23050 | 91 |
| 367 | 20250122 | 131200 | 9575587300 | 23100 | 23100 | 23100 | 23050 | 172 |
| 368 | 20250122 | 131100 | 9571619200 | 23100 | 23100 | 23100 | 23000 | 719 |
| 369 | 20250122 | 131000 | 9555050250 | 23150 | 23100 | 23150 | 23100 | 2316 |
| 370 | 20250122 | 130900 | 9501510200 | 23100 | 23100 | 23100 | 23050 | 42 |
| 371 | 20250122 | 130800 | 9500540250 | 23100 | 23000 | 23100 | 22950 | 113 |
| 372 | 20250122 | 130700 | 9497931300 | 22950 | 23100 | 23100 | 22950 | 2483 |
| 373 | 20250122 | 130600 | 9440842700 | 23100 | 23100 | 23100 | 23100 | 32 |
| 374 | 20250122 | 130500 | 9440103500 | 23050 | 23050 | 23100 | 23050 | 95 |
| 375 | 20250122 | 130400 | 9437910800 | 23100 | 23100 | 23100 | 23000 | 475 |
| 376 | 20250122 | 130300 | 9426969950 | 23100 | 23000 | 23100 | 23000 | 83 |
| 377 | 20250122 | 130200 | 9425054700 | 23000 | 23000 | 23000 | 23000 | 603 |
| 378 | 20250122 | 130100 | 9411185700 | 23000 | 23000 | 23000 | 23000 | 77 |
| 379 | 20250122 | 130000 | 9409414700 | 23000 | 23050 | 23050 | 22950 | 624 |
| 380 | 20250122 | 125900 | 9395079200 | 23050 | 23100 | 23100 | 23050 | 285 |
| 381 | 20250122 | 125800 | 9388498150 | 23050 | 23050 | 23100 | 23050 | 37 |
| 382 | 20250122 | 125700 | 9387644850 | 23050 | 23000 | 23050 | 23000 | 315 |
| 383 | 20250122 | 125600 | 9380397300 | 23000 | 23100 | 23150 | 23000 | 2132 |
| 384 | 20250122 | 125500 | 9331311550 | 23100 | 23150 | 23150 | 23100 | 137 |
| 385 | 20250122 | 125400 | 9328145500 | 23150 | 23200 | 23200 | 23150 | 142 |
| 386 | 20250122 | 125300 | 9324856150 | 23150 | 23200 | 23200 | 23150 | 63 |
| 387 | 20250122 | 125200 | 9323395300 | 23150 | 23200 | 23200 | 23150 | 104 |
| 388 | 20250122 | 125100 | 9320982950 | 23200 | 23200 | 23200 | 23150 | 196 |
| 389 | 20250122 | 125000 | 9316440750 | 23200 | 23100 | 23200 | 23050 | 490 |
| 390 | 20250122 | 124900 | 9305112750 | 23050 | 23100 | 23100 | 23000 | 625 |
| 391 | 20250122 | 124800 | 9290720050 | 23100 | 23100 | 23100 | 23050 | 159 |
| 392 | 20250122 | 124700 | 9287047400 | 23100 | 23050 | 23100 | 23050 | 71 |
| 393 | 20250122 | 124600 | 9285407350 | 23100 | 23100 | 23100 | 23100 | 151 |
| 394 | 20250122 | 124500 | 9281919250 | 23100 | 23000 | 23100 | 23000 | 1096 |
| 395 | 20250122 | 124400 | 9256657550 | 23000 | 23000 | 23050 | 23000 | 877 |
| 396 | 20250122 | 124300 | 9236480100 | 22950 | 23000 | 23000 | 22950 | 237 |
| 397 | 20250122 | 124200 | 9231035600 | 23000 | 23000 | 23000 | 23000 | 46 |
| 398 | 20250122 | 124100 | 9229977600 | 23000 | 23000 | 23000 | 22950 | 66 |
| 399 | 20250122 | 124000 | 9228459650 | 23000 | 23000 | 23000 | 23000 | 161 |
| 400 | 20250122 | 123900 | 9224756650 | 23000 | 22900 | 23000 | 22900 | 165 |
| 401 | 20250122 | 123800 | 9220971850 | 23000 | 23000 | 23000 | 22900 | 632 |
| 402 | 20250122 | 123700 | 9206489300 | 23000 | 23000 | 23000 | 22950 | 238 |
| 403 | 20250122 | 123600 | 9201023150 | 23000 | 23000 | 23000 | 22950 | 117 |
| 404 | 20250122 | 123500 | 9198332200 | 23000 | 23000 | 23000 | 23000 | 92 |
| 405 | 20250122 | 123400 | 9196216200 | 23000 | 22950 | 23000 | 22950 | 213 |
| 406 | 20250122 | 123300 | 9191325750 | 23000 | 22950 | 23000 | 22950 | 356 |
| 407 | 20250122 | 123200 | 9183152750 | 23000 | 23000 | 23000 | 23000 | 152 |
| 408 | 20250122 | 123100 | 9179656750 | 23000 | 22950 | 23000 | 22950 | 58 |
| 409 | 20250122 | 123000 | 9178322850 | 22950 | 22950 | 23000 | 22950 | 825 |
| 410 | 20250122 | 122900 | 9159387800 | 22950 | 22950 | 23000 | 22950 | 1062 |
| 411 | 20250122 | 122800 | 9134997950 | 22950 | 22950 | 23000 | 22900 | 338 |
| 412 | 20250122 | 122700 | 9127237400 | 22950 | 23000 | 23000 | 22900 | 1152 |
| 413 | 20250122 | 122600 | 9100821750 | 23000 | 23000 | 23000 | 23000 | 80 |
| 414 | 20250122 | 122500 | 9098981750 | 22950 | 23000 | 23050 | 22950 | 130 |
| 415 | 20250122 | 122400 | 9095989450 | 22950 | 23050 | 23050 | 22950 | 529 |
| 416 | 20250122 | 122300 | 9083836950 | 23000 | 23050 | 23050 | 23000 | 233 |
| 417 | 20250122 | 122200 | 9078468700 | 23050 | 23050 | 23100 | 23050 | 464 |
| 418 | 20250122 | 122100 | 9067773050 | 23100 | 23050 | 23100 | 23050 | 360 |
| 419 | 20250122 | 122000 | 9059474700 | 23050 | 23050 | 23050 | 23000 | 60 |
| 420 | 20250122 | 121900 | 9058091750 | 23050 | 23050 | 23050 | 23050 | 171 |
| 421 | 20250122 | 121800 | 9054150200 | 23050 | 23000 | 23100 | 22950 | 327 |
| 422 | 20250122 | 121700 | 9046640550 | 22950 | 23050 | 23050 | 22950 | 815 |
| 423 | 20250122 | 121600 | 9027883650 | 23000 | 23050 | 23050 | 22950 | 678 |
| 424 | 20250122 | 121500 | 9012305250 | 23050 | 23050 | 23050 | 23000 | 314 |
| 425 | 20250122 | 121400 | 9005077550 | 23050 | 23050 | 23050 | 23050 | 90 |
| 426 | 20250122 | 121300 | 9003003050 | 23050 | 23050 | 23050 | 23050 | 164 |
| 427 | 20250122 | 121200 | 8999222850 | 23000 | 23000 | 23050 | 23000 | 352 |
| 428 | 20250122 | 121100 | 8991125050 | 23000 | 22950 | 23000 | 22900 | 348 |
| 429 | 20250122 | 121000 | 8983144350 | 22950 | 22950 | 22950 | 22900 | 153 |
| 430 | 20250122 | 120900 | 8979637300 | 22950 | 23000 | 23000 | 22950 | 149 |
| 431 | 20250122 | 120800 | 8976217050 | 22900 | 22950 | 22950 | 22900 | 235 |
| 432 | 20250122 | 120700 | 8970834550 | 22950 | 23000 | 23000 | 22950 | 104 |
| 433 | 20250122 | 120600 | 8968444250 | 22900 | 23000 | 23000 | 22900 | 564 |
| 434 | 20250122 | 120500 | 8955525300 | 23000 | 22950 | 23000 | 22900 | 771 |
| 435 | 20250122 | 120400 | 8937857000 | 22950 | 22950 | 22950 | 22900 | 199 |
| 436 | 20250122 | 120300 | 8933294700 | 23000 | 22950 | 23000 | 22900 | 620 |
| 437 | 20250122 | 120200 | 8919045900 | 22900 | 23000 | 23000 | 22900 | 100 |
| 438 | 20250122 | 120100 | 8916751850 | 22950 | 22950 | 23000 | 22900 | 523 |
| 439 | 20250122 | 120000 | 8904746600 | 22950 | 22900 | 22950 | 22900 | 152 |
| 440 | 20250122 | 115900 | 8901263200 | 22950 | 22900 | 22950 | 22900 | 271 |
| 441 | 20250122 | 115800 | 8895053750 | 22900 | 22950 | 22950 | 22900 | 262 |
| 442 | 20250122 | 115700 | 8889048800 | 22950 | 23000 | 23000 | 22950 | 150 |
| 443 | 20250122 | 115600 | 8885604350 | 22950 | 23000 | 23000 | 22900 | 172 |
| 444 | 20250122 | 115500 | 8881654400 | 23050 | 22900 | 23050 | 22900 | 206 |
| 445 | 20250122 | 115400 | 8876932850 | 22950 | 23050 | 23050 | 22900 | 739 |
| 446 | 20250122 | 115300 | 8859950150 | 23050 | 23050 | 23050 | 23000 | 198 |
| 447 | 20250122 | 115200 | 8855392250 | 23000 | 23100 | 23100 | 23000 | 112 |
| 448 | 20250122 | 115100 | 8852813300 | 23100 | 23000 | 23100 | 22950 | 280 |
| 449 | 20250122 | 115000 | 8846363100 | 23050 | 22950 | 23050 | 22950 | 1014 |
| 450 | 20250122 | 114900 | 8823079100 | 23000 | 23000 | 23050 | 23000 | 1138 |
| 451 | 20250122 | 114800 | 8796900450 | 23050 | 23000 | 23050 | 23000 | 220 |
| 452 | 20250122 | 114700 | 8791835400 | 23050 | 23000 | 23050 | 23000 | 68 |
| 453 | 20250122 | 114600 | 8790269950 | 23000 | 23000 | 23050 | 23000 | 357 |
| 454 | 20250122 | 114500 | 8782046350 | 23000 | 23000 | 23100 | 23000 | 208 |
| 455 | 20250122 | 114400 | 8777254800 | 23050 | 23100 | 23100 | 23000 | 342 |
| 456 | 20250122 | 114300 | 8769379650 | 23050 | 23050 | 23050 | 23000 | 774 |
| 457 | 20250122 | 114200 | 8751572350 | 23050 | 23050 | 23050 | 23000 | 213 |
| 458 | 20250122 | 114100 | 8746667450 | 23050 | 23050 | 23100 | 23050 | 447 |
| 459 | 20250122 | 114000 | 8736362600 | 23050 | 23100 | 23100 | 23050 | 454 |
| 460 | 20250122 | 113900 | 8725894250 | 23100 | 23150 | 23150 | 23100 | 446 |
| 461 | 20250122 | 113800 | 8715588550 | 23150 | 23100 | 23150 | 23100 | 213 |
| 462 | 20250122 | 113700 | 8710663300 | 23150 | 23150 | 23150 | 23100 | 90 |
| 463 | 20250122 | 113600 | 8708580100 | 23100 | 23050 | 23100 | 23000 | 503 |
| 464 | 20250122 | 113500 | 8696978300 | 23050 | 23050 | 23100 | 23000 | 1165 |
| 465 | 20250122 | 113400 | 8670109650 | 23100 | 23050 | 23100 | 23050 | 238 |
| 466 | 20250122 | 113300 | 8664617950 | 23050 | 23000 | 23050 | 23000 | 736 |
| 467 | 20250122 | 113200 | 8647676100 | 23000 | 23050 | 23050 | 22950 | 747 |
| 468 | 20250122 | 113100 | 8630497600 | 23050 | 23100 | 23100 | 23000 | 256 |
| 469 | 20250122 | 113000 | 8624601350 | 23100 | 23050 | 23100 | 23000 | 140 |
| 470 | 20250122 | 112900 | 8621377000 | 23050 | 23050 | 23050 | 23000 | 943 |
| 471 | 20250122 | 112800 | 8599672650 | 23100 | 23050 | 23100 | 23050 | 240 |
| 472 | 20250122 | 112700 | 8594140600 | 23100 | 23050 | 23100 | 23050 | 120 |
| 473 | 20250122 | 112600 | 8591371100 | 23050 | 23000 | 23100 | 23000 | 267 |
| 474 | 20250122 | 112500 | 8585220650 | 23000 | 23000 | 23000 | 22950 | 378 |
| 475 | 20250122 | 112400 | 8576535850 | 23000 | 23100 | 23100 | 23000 | 2888 |
| 476 | 20250122 | 112300 | 8510099800 | 23100 | 23200 | 23200 | 23050 | 1358 |
| 477 | 20250122 | 112200 | 8478736550 | 23100 | 23150 | 23200 | 23000 | 2890 |
| 478 | 20250122 | 112100 | 8412017500 | 23150 | 23300 | 23300 | 23150 | 697 |
| 479 | 20250122 | 112000 | 8395849450 | 23300 | 23250 | 23300 | 23250 | 1124 |
| 480 | 20250122 | 111900 | 8369713700 | 23250 | 23250 | 23250 | 23200 | 845 |
| 481 | 20250122 | 111800 | 8350075050 | 23250 | 23200 | 23250 | 23200 | 388 |
| 482 | 20250122 | 111700 | 8341070200 | 23250 | 23250 | 23250 | 23200 | 149 |
| 483 | 20250122 | 111600 | 8337610300 | 23250 | 23250 | 23250 | 23200 | 144 |
| 484 | 20250122 | 111500 | 8334263350 | 23200 | 23300 | 23300 | 23200 | 965 |
| 485 | 20250122 | 111400 | 8311843200 | 23300 | 23300 | 23300 | 23250 | 526 |
| 486 | 20250122 | 111300 | 8299608000 | 23300 | 23250 | 23300 | 23200 | 658 |
| 487 | 20250122 | 111200 | 8284309650 | 23250 | 23300 | 23300 | 23250 | 180 |
| 488 | 20250122 | 111100 | 8280122700 | 23300 | 23300 | 23300 | 23250 | 324 |
| 489 | 20250122 | 111000 | 8272579750 | 23300 | 23250 | 23300 | 23150 | 1770 |
| 490 | 20250122 | 110900 | 8231494900 | 23250 | 23200 | 23250 | 23200 | 381 |
| 491 | 20250122 | 110800 | 8222643950 | 23250 | 23100 | 23250 | 23100 | 1447 |
| 492 | 20250122 | 110700 | 8189082200 | 23150 | 23150 | 23200 | 23100 | 864 |
| 493 | 20250122 | 110600 | 8169075550 | 23100 | 23000 | 23100 | 23000 | 573 |
| 494 | 20250122 | 110500 | 8155858050 | 23050 | 23000 | 23050 | 23000 | 345 |
| 495 | 20250122 | 110400 | 8147915450 | 23000 | 23000 | 23050 | 23000 | 537 |
| 496 | 20250122 | 110300 | 8135551950 | 23000 | 23000 | 23000 | 22950 | 820 |
| 497 | 20250122 | 110200 | 8116698000 | 22950 | 23000 | 23000 | 22950 | 662 |
| 498 | 20250122 | 110100 | 8101477100 | 23000 | 23000 | 23050 | 23000 | 913 |
| 499 | 20250122 | 110000 | 8080475500 | 23000 | 23000 | 23000 | 22950 | 507 |
| 500 | 20250122 | 105900 | 8068823050 | 22950 | 22950 | 23000 | 22850 | 1766 |
| 501 | 20250122 | 105800 | 8028408550 | 22950 | 23050 | 23050 | 22950 | 2160 |
| 502 | 20250122 | 105700 | 7978717600 | 23050 | 22950 | 23050 | 22950 | 2490 |
| 503 | 20250122 | 105600 | 7921463950 | 22950 | 22850 | 22950 | 22800 | 867 |
| 504 | 20250122 | 105500 | 7901622050 | 22850 | 22700 | 22900 | 22700 | 1636 |
| 505 | 20250122 | 105400 | 7864332150 | 22700 | 22850 | 22850 | 22650 | 16633 |
| 506 | 20250122 | 105300 | 7486172000 | 22900 | 22950 | 23000 | 22900 | 1565 |
| 507 | 20250122 | 105200 | 7450273500 | 22900 | 22800 | 23000 | 22800 | 3515 |
| 508 | 20250122 | 105100 | 7369986850 | 22800 | 22850 | 22850 | 22750 | 4716 |
| 509 | 20250122 | 105000 | 7262489450 | 22850 | 23000 | 23100 | 22850 | 5802 |
| 510 | 20250122 | 104900 | 7129537350 | 23000 | 23200 | 23200 | 22950 | 11579 |
| 511 | 20250122 | 104800 | 6862838350 | 23150 | 23200 | 23200 | 23100 | 1342 |
| 512 | 20250122 | 104700 | 6831770300 | 23200 | 23150 | 23200 | 23100 | 3562 |
| 513 | 20250122 | 104600 | 6749417100 | 23150 | 23300 | 23300 | 23150 | 6167 |
| 514 | 20250122 | 104500 | 6606344950 | 23250 | 23300 | 23300 | 23250 | 566 |
| 515 | 20250122 | 104400 | 6593180500 | 23300 | 23250 | 23300 | 23250 | 564 |
| 516 | 20250122 | 104300 | 6580048150 | 23300 | 23300 | 23350 | 23250 | 1026 |
| 517 | 20250122 | 104200 | 6556173300 | 23300 | 23300 | 23300 | 23250 | 1776 |
| 518 | 20250122 | 104100 | 6514872350 | 23300 | 23300 | 23300 | 23250 | 1303 |
| 519 | 20250122 | 104000 | 6484551600 | 23300 | 23300 | 23300 | 23250 | 1486 |
| 520 | 20250122 | 103900 | 6449972500 | 23300 | 23300 | 23300 | 23250 | 3278 |
| 521 | 20250122 | 103800 | 6373617100 | 23300 | 23350 | 23350 | 23250 | 1253 |
| 522 | 20250122 | 103700 | 6344459650 | 23350 | 23400 | 23400 | 23300 | 3119 |
| 523 | 20250122 | 103600 | 6271750500 | 23400 | 23300 | 23400 | 23300 | 599 |
| 524 | 20250122 | 103500 | 6257755700 | 23350 | 23400 | 23400 | 23350 | 1084 |
| 525 | 20250122 | 103400 | 6232443300 | 23400 | 23450 | 23450 | 23350 | 3651 |
| 526 | 20250122 | 103300 | 6147085250 | 23450 | 23400 | 23450 | 23400 | 502 |
| 527 | 20250122 | 103200 | 6135326700 | 23450 | 23450 | 23500 | 23400 | 306 |
| 528 | 20250122 | 103100 | 6128154250 | 23450 | 23450 | 23500 | 23400 | 706 |
| 529 | 20250122 | 103000 | 6111614200 | 23450 | 23450 | 23500 | 23400 | 321 |
| 530 | 20250122 | 102900 | 6104090900 | 23500 | 23400 | 23500 | 23350 | 2099 |
| 531 | 20250122 | 102800 | 6054936300 | 23400 | 23500 | 23500 | 23400 | 2744 |
| 532 | 20250122 | 102700 | 5990718350 | 23500 | 23500 | 23550 | 23400 | 1477 |
| 533 | 20250122 | 102600 | 5956113100 | 23500 | 23600 | 23600 | 23400 | 740 |
| 534 | 20250122 | 102500 | 5938758850 | 23600 | 23600 | 23600 | 23450 | 456 |
| 535 | 20250122 | 102400 | 5928034200 | 23600 | 23600 | 23600 | 23450 | 298 |
| 536 | 20250122 | 102300 | 5921027150 | 23600 | 23450 | 23600 | 23400 | 4560 |
| 537 | 20250122 | 102200 | 5814120500 | 23450 | 23450 | 23450 | 23350 | 529 |
| 538 | 20250122 | 102100 | 5801734700 | 23450 | 23650 | 23650 | 23400 | 1680 |
| 539 | 20250122 | 102000 | 5762261150 | 23650 | 23650 | 23700 | 23600 | 192 |
| 540 | 20250122 | 101900 | 5757721700 | 23650 | 23550 | 23700 | 23550 | 1354 |
| 541 | 20250122 | 101800 | 5725708050 | 23550 | 23650 | 23650 | 23550 | 322 |
| 542 | 20250122 | 101700 | 5718109450 | 23650 | 23600 | 23650 | 23600 | 1093 |
| 543 | 20250122 | 101600 | 5692289350 | 23600 | 23550 | 23600 | 23500 | 518 |
| 544 | 20250122 | 101500 | 5680101150 | 23550 | 23550 | 23550 | 23400 | 960 |
| 545 | 20250122 | 101400 | 5657587400 | 23550 | 23500 | 23550 | 23450 | 194 |
| 546 | 20250122 | 101300 | 5653025900 | 23500 | 23600 | 23600 | 23450 | 5091 |
| 547 | 20250122 | 101200 | 5533379250 | 23550 | 23500 | 23650 | 23500 | 1511 |
| 548 | 20250122 | 101100 | 5497740400 | 23550 | 23400 | 23550 | 23400 | 1391 |
| 549 | 20250122 | 101000 | 5465056700 | 23450 | 23450 | 23450 | 23400 | 1245 |
| 550 | 20250122 | 100900 | 5435909100 | 23450 | 23400 | 23450 | 23400 | 843 |
| 551 | 20250122 | 100800 | 5416173400 | 23400 | 23300 | 23400 | 23250 | 5873 |
| 552 | 20250122 | 100700 | 5279329450 | 23300 | 23300 | 23300 | 23250 | 1146 |
| 553 | 20250122 | 100600 | 5252681900 | 23300 | 23250 | 23300 | 23250 | 3152 |
| 554 | 20250122 | 100500 | 5179384000 | 23300 | 23400 | 23400 | 23250 | 4726 |
| 555 | 20250122 | 100400 | 5069087800 | 23300 | 23550 | 23600 | 23300 | 10184 |
| 556 | 20250122 | 100300 | 4830144650 | 23600 | 23600 | 23600 | 23550 | 2725 |
| 557 | 20250122 | 100200 | 4765955800 | 23550 | 23550 | 23600 | 23500 | 1902 |
| 558 | 20250122 | 100100 | 4721158950 | 23550 | 23650 | 23650 | 23550 | 2240 |
| 559 | 20250122 | 100000 | 4668330800 | 23650 | 23700 | 23700 | 23600 | 760 |
| 560 | 20250122 | 095900 | 4650366400 | 23650 | 23700 | 23700 | 23650 | 670 |
| 561 | 20250122 | 095800 | 4634520150 | 23700 | 23600 | 23700 | 23600 | 2194 |
| 562 | 20250122 | 095700 | 4582709750 | 23550 | 23800 | 23800 | 23500 | 5649 |
| 563 | 20250122 | 095600 | 4449247750 | 23800 | 23700 | 23850 | 23700 | 1679 |
| 564 | 20250122 | 095500 | 4409320850 | 23700 | 23750 | 23750 | 23650 | 2763 |
| 565 | 20250122 | 095400 | 4343819600 | 23750 | 23500 | 23750 | 23500 | 3999 |
| 566 | 20250122 | 095300 | 4249368350 | 23600 | 24050 | 24050 | 23450 | 12414 |
| 567 | 20250122 | 095200 | 3955212800 | 24050 | 24150 | 24150 | 24000 | 4455 |
| 568 | 20250122 | 095100 | 3848038200 | 24150 | 24200 | 24200 | 24150 | 530 |
| 569 | 20250122 | 095000 | 3835217100 | 24200 | 24200 | 24200 | 24150 | 3173 |
| 570 | 20250122 | 094900 | 3758488150 | 24200 | 24250 | 24250 | 24200 | 747 |
| 571 | 20250122 | 094800 | 3740406750 | 24250 | 24250 | 24300 | 24250 | 1352 |
| 572 | 20250122 | 094700 | 3707619900 | 24250 | 24300 | 24300 | 24250 | 124 |
| 573 | 20250122 | 094600 | 3704610800 | 24300 | 24300 | 24300 | 24250 | 405 |
| 574 | 20250122 | 094500 | 3694782900 | 24300 | 24250 | 24300 | 24250 | 159 |
| 575 | 20250122 | 094400 | 3690926150 | 24250 | 24300 | 24300 | 24250 | 248 |
| 576 | 20250122 | 094300 | 3684911150 | 24300 | 24300 | 24300 | 24200 | 1156 |
| 577 | 20250122 | 094200 | 3656882100 | 24300 | 24300 | 24300 | 24200 | 2096 |
| 578 | 20250122 | 094100 | 3606076250 | 24300 | 24350 | 24350 | 24250 | 2477 |
| 579 | 20250122 | 094000 | 3545892350 | 24350 | 24350 | 24350 | 24300 | 404 |
| 580 | 20250122 | 093900 | 3536070950 | 24350 | 24300 | 24350 | 24250 | 1239 |
| 581 | 20250122 | 093800 | 3505968700 | 24250 | 24350 | 24400 | 24250 | 1862 |
| 582 | 20250122 | 093700 | 3460701900 | 24350 | 24550 | 24550 | 24350 | 5286 |
| 583 | 20250122 | 093600 | 3331411850 | 24500 | 24550 | 24550 | 24500 | 1431 |
| 584 | 20250122 | 093500 | 3296351000 | 24550 | 24600 | 24600 | 24550 | 1228 |
| 585 | 20250122 | 093400 | 3266196150 | 24600 | 24600 | 24650 | 24550 | 334 |
| 586 | 20250122 | 093300 | 3257994850 | 24600 | 24700 | 24700 | 24550 | 3026 |
| 587 | 20250122 | 093200 | 3183686350 | 24650 | 24650 | 24700 | 24650 | 140 |
| 588 | 20250122 | 093100 | 3180234450 | 24650 | 24700 | 24700 | 24550 | 2579 |
| 589 | 20250122 | 093000 | 3116764400 | 24700 | 24700 | 24750 | 24700 | 142 |
| 590 | 20250122 | 092900 | 3113255500 | 24700 | 24700 | 24700 | 24650 | 264 |
| 591 | 20250122 | 092800 | 3106744950 | 24700 | 24650 | 24700 | 24600 | 974 |
| 592 | 20250122 | 092700 | 3082759400 | 24650 | 24600 | 24650 | 24600 | 362 |
| 593 | 20250122 | 092600 | 3073841100 | 24600 | 24600 | 24700 | 24600 | 952 |
| 594 | 20250122 | 092500 | 3050380500 | 24600 | 24650 | 24700 | 24600 | 1030 |
| 595 | 20250122 | 092400 | 3024996150 | 24650 | 24650 | 24700 | 24650 | 554 |
| 596 | 20250122 | 092300 | 3011338000 | 24650 | 24750 | 24750 | 24650 | 1947 |
| 597 | 20250122 | 092200 | 2963242150 | 24700 | 24800 | 24850 | 24700 | 2261 |
| 598 | 20250122 | 092100 | 2907251200 | 24800 | 24900 | 24950 | 24800 | 4811 |
| 599 | 20250122 | 092000 | 2787758900 | 24900 | 24900 | 24900 | 24900 | 319 |
| 600 | 20250122 | 091900 | 2779815800 | 24950 | 24900 | 24950 | 24850 | 716 |
| 601 | 20250122 | 091800 | 2761961700 | 24900 | 24900 | 24900 | 24850 | 482 |
| 602 | 20250122 | 091700 | 2749962300 | 24950 | 24900 | 24950 | 24900 | 468 |
| 603 | 20250122 | 091600 | 2738306550 | 24900 | 24900 | 24950 | 24900 | 714 |
| 604 | 20250122 | 091500 | 2720525000 | 24900 | 24850 | 25000 | 24800 | 4401 |
| 605 | 20250122 | 091400 | 2610896000 | 24800 | 24750 | 24850 | 24750 | 779 |
| 606 | 20250122 | 091300 | 2591568750 | 24750 | 24700 | 24800 | 24700 | 1535 |
| 607 | 20250122 | 091200 | 2553568700 | 24750 | 24750 | 24750 | 24650 | 2106 |
| 608 | 20250122 | 091100 | 2501537900 | 24700 | 24700 | 24900 | 24700 | 6626 |
| 609 | 20250122 | 091000 | 2337467100 | 24700 | 24650 | 24700 | 24550 | 5407 |
| 610 | 20250122 | 090900 | 2204279150 | 24650 | 24600 | 24650 | 24550 | 3472 |
| 611 | 20250122 | 090800 | 2118766200 | 24600 | 24650 | 24650 | 24550 | 2962 |
| 612 | 20250122 | 090700 | 2045818500 | 24650 | 24650 | 24700 | 24650 | 323 |
| 613 | 20250122 | 090600 | 2037853050 | 24650 | 24600 | 24700 | 24600 | 3407 |
| 614 | 20250122 | 090500 | 1953747550 | 24650 | 24700 | 24700 | 24600 | 4280 |
| 615 | 20250122 | 090400 | 1848325150 | 24700 | 24850 | 24850 | 24650 | 3150 |
| 616 | 20250122 | 090300 | 1770375850 | 24800 | 24700 | 24900 | 24650 | 4310 |
| 617 | 20250122 | 090200 | 1663516350 | 24750 | 24700 | 24750 | 24650 | 3791 |
| 618 | 20250122 | 090100 | 1569892600 | 24700 | 25200 | 25200 | 24700 | 12677 |
| 619 | 20250122 | 090000 | 1252979050 | 25200 | 24850 | 25200 | 24800 | 50183 |