33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 191300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 5908 |
| 3 | 20250121 | 191200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20250121 | 191100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20250121 | 191000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20250121 | 190900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20250121 | 190800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20250121 | 190700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20250121 | 190600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20250121 | 190500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20250121 | 190400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20250121 | 190300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20250121 | 190200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20250121 | 190100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20250121 | 190000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20250121 | 185900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20250121 | 185800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20250121 | 185700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20250121 | 185600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20250121 | 185500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20250121 | 185400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20250121 | 185300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20250121 | 185200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20250121 | 185100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20250121 | 185000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20250121 | 184900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20250121 | 184800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20250121 | 184700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20250121 | 184600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20250121 | 184500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20250121 | 184400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20250121 | 184300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 5908 |
| 33 | 20250121 | 184200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20250121 | 184100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20250121 | 184000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20250121 | 183900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20250121 | 183800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20250121 | 183700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20250121 | 183600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20250121 | 183500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20250121 | 183400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20250121 | 183300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20250121 | 183200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20250121 | 183100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20250121 | 183000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20250121 | 182900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20250121 | 182800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20250121 | 182700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20250121 | 182600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20250121 | 182500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20250121 | 182400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20250121 | 182300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20250121 | 182200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20250121 | 182100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20250121 | 182000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20250121 | 181900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20250121 | 181800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20250121 | 181700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20250121 | 181600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20250121 | 181500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20250121 | 181400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20250121 | 181300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 5908 |
| 63 | 20250121 | 181200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20250121 | 181100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20250121 | 181000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20250121 | 180900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20250121 | 180800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20250121 | 180700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20250121 | 180600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20250121 | 180500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20250121 | 180400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20250121 | 180300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20250121 | 180200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20250121 | 180100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20250121 | 180000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20250121 | 175900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20250121 | 175800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20250121 | 175700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20250121 | 175600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20250121 | 175500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20250121 | 175400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20250121 | 175300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20250121 | 175200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20250121 | 175100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20250121 | 175000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20250121 | 174900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20250121 | 174800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20250121 | 174700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20250121 | 174600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20250121 | 174500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20250121 | 174400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20250121 | 174300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 5908 |
| 93 | 20250121 | 174200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20250121 | 174100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20250121 | 174000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20250121 | 173900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20250121 | 173800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20250121 | 173700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20250121 | 173600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20250121 | 173500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20250121 | 173400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20250121 | 173300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20250121 | 173200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20250121 | 173100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20250121 | 173000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20250121 | 172900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20250121 | 172800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20250121 | 172700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20250121 | 172600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20250121 | 172500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20250121 | 172400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20250121 | 172300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20250121 | 172200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20250121 | 172100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20250121 | 172000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20250121 | 171900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20250121 | 171800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20250121 | 171700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20250121 | 171600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20250121 | 171500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20250121 | 171400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20250121 | 171300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 5908 |
| 123 | 20250121 | 171200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20250121 | 171100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20250121 | 171000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20250121 | 170900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20250121 | 170800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20250121 | 170700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20250121 | 170600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20250121 | 170500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20250121 | 170400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20250121 | 170300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20250121 | 170200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20250121 | 170100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20250121 | 170000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20250121 | 165900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20250121 | 165800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20250121 | 165700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20250121 | 165600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20250121 | 165500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20250121 | 165400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20250121 | 165300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20250121 | 165200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20250121 | 165100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20250121 | 165000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20250121 | 164900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20250121 | 164800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20250121 | 164700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20250121 | 164600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20250121 | 164500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20250121 | 164400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20250121 | 164300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 5908 |
| 153 | 20250121 | 164200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20250121 | 164100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20250121 | 164000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20250121 | 163900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20250121 | 163800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20250121 | 163700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20250121 | 163600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20250121 | 163500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20250121 | 163400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20250121 | 163300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20250121 | 163200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20250121 | 163100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20250121 | 163000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20250121 | 162900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20250121 | 162800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20250121 | 162700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20250121 | 162600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20250121 | 162500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20250121 | 162400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20250121 | 162300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20250121 | 162200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250121 | 162100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250121 | 162000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250121 | 161900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250121 | 161800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250121 | 161700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250121 | 161600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250121 | 161500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250121 | 161400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250121 | 161300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 5908 |
| 183 | 20250121 | 161200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20250121 | 161100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20250121 | 161000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20250121 | 160900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20250121 | 160800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20250121 | 160700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250121 | 160600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250121 | 160500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20250121 | 160400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250121 | 160300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250121 | 160200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250121 | 160100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250121 | 160000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250121 | 155900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250121 | 155800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250121 | 155700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250121 | 155600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250121 | 155500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250121 | 155400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20250121 | 155300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20250121 | 155200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20250121 | 155100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20250121 | 155000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20250121 | 154900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20250121 | 154800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20250121 | 154700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20250121 | 154600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20250121 | 154500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20250121 | 154400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20250121 | 154300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 5908 |
| 213 | 20250121 | 154200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20250121 | 154100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20250121 | 154000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20250121 | 153900 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20250121 | 153800 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20250121 | 153700 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20250121 | 153600 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20250121 | 153500 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20250121 | 153400 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20250121 | 153300 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20250121 | 153200 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20250121 | 153100 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20250121 | 153000 | 7897869300 | 22100 | 22100 | 22100 | 22100 | 5908 |
| 226 | 20250121 | 152900 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20250121 | 152800 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20250121 | 152700 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20250121 | 152600 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20250121 | 152500 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20250121 | 152400 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20250121 | 152300 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20250121 | 152200 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20250121 | 152100 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20250121 | 152000 | 7767302500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20250121 | 151900 | 7767302500 | 22050 | 22050 | 22050 | 22000 | 838 |
| 237 | 20250121 | 151800 | 7748836850 | 22050 | 22050 | 22050 | 22000 | 529 |
| 238 | 20250121 | 151700 | 7737177400 | 22050 | 22050 | 22050 | 22000 | 474 |
| 239 | 20250121 | 151600 | 7726742700 | 22100 | 22000 | 22100 | 22000 | 1094 |
| 240 | 20250121 | 151500 | 7702670150 | 22050 | 22000 | 22050 | 22000 | 1163 |
| 241 | 20250121 | 151400 | 7677056700 | 22050 | 22050 | 22050 | 22000 | 702 |
| 242 | 20250121 | 151300 | 7661595300 | 22000 | 22000 | 22050 | 22000 | 997 |
| 243 | 20250121 | 151200 | 7639616700 | 22050 | 22000 | 22050 | 22000 | 938 |
| 244 | 20250121 | 151100 | 7618933950 | 22000 | 22000 | 22050 | 22000 | 114 |
| 245 | 20250121 | 151000 | 7616424250 | 22050 | 22000 | 22050 | 22000 | 367 |
| 246 | 20250121 | 150900 | 7608338450 | 22000 | 22000 | 22050 | 22000 | 329 |
| 247 | 20250121 | 150800 | 7601098550 | 22050 | 22050 | 22050 | 22000 | 189 |
| 248 | 20250121 | 150700 | 7596932100 | 22050 | 22050 | 22050 | 22000 | 190 |
| 249 | 20250121 | 150600 | 7592747200 | 22000 | 22000 | 22050 | 22000 | 295 |
| 250 | 20250121 | 150500 | 7586250750 | 22000 | 22000 | 22050 | 22000 | 354 |
| 251 | 20250121 | 150400 | 7578449450 | 22050 | 22050 | 22050 | 22000 | 128 |
| 252 | 20250121 | 150300 | 7575628750 | 22000 | 22000 | 22050 | 22000 | 270 |
| 253 | 20250121 | 150200 | 7569686500 | 22050 | 22000 | 22050 | 22000 | 190 |
| 254 | 20250121 | 150100 | 7565500650 | 22050 | 22000 | 22050 | 22000 | 450 |
| 255 | 20250121 | 150000 | 7555585750 | 22000 | 22000 | 22050 | 22000 | 141 |
| 256 | 20250121 | 145900 | 7552482800 | 22000 | 21950 | 22000 | 21950 | 1455 |
| 257 | 20250121 | 145800 | 7520480650 | 22000 | 22000 | 22000 | 21950 | 928 |
| 258 | 20250121 | 145700 | 7500104100 | 21950 | 21950 | 22000 | 21950 | 939 |
| 259 | 20250121 | 145600 | 7479492200 | 21950 | 22000 | 22000 | 21950 | 154 |
| 260 | 20250121 | 145500 | 7476109900 | 22000 | 22000 | 22000 | 21950 | 570 |
| 261 | 20250121 | 145400 | 7463583450 | 21950 | 21950 | 22000 | 21950 | 168 |
| 262 | 20250121 | 145300 | 7459894350 | 21950 | 21950 | 22000 | 21950 | 76 |
| 263 | 20250121 | 145200 | 7458226050 | 21950 | 21950 | 22000 | 21900 | 1526 |
| 264 | 20250121 | 145100 | 7424679500 | 21950 | 21950 | 22000 | 21950 | 591 |
| 265 | 20250121 | 145000 | 7411707000 | 21950 | 22000 | 22000 | 21950 | 798 |
| 266 | 20250121 | 144900 | 7394189950 | 22000 | 21950 | 22000 | 21950 | 188 |
| 267 | 20250121 | 144800 | 7390062750 | 21950 | 21950 | 22000 | 21900 | 9463 |
| 268 | 20250121 | 144700 | 7182352750 | 21950 | 21950 | 21950 | 21950 | 6377 |
| 269 | 20250121 | 144600 | 7042377600 | 21950 | 21950 | 22000 | 21950 | 127 |
| 270 | 20250121 | 144500 | 7039588750 | 21950 | 21950 | 22000 | 21950 | 238 |
| 271 | 20250121 | 144400 | 7034361600 | 21950 | 21950 | 22000 | 21950 | 190 |
| 272 | 20250121 | 144300 | 7030190350 | 22000 | 22000 | 22000 | 21950 | 163 |
| 273 | 20250121 | 144200 | 7026608500 | 22000 | 22000 | 22000 | 21950 | 392 |
| 274 | 20250121 | 144100 | 7017992250 | 22000 | 21950 | 22000 | 21950 | 96 |
| 275 | 20250121 | 144000 | 7015883550 | 21950 | 21950 | 22000 | 21950 | 181 |
| 276 | 20250121 | 143900 | 7011909700 | 21950 | 21950 | 22000 | 21950 | 729 |
| 277 | 20250121 | 143800 | 6995908100 | 21950 | 21950 | 22000 | 21950 | 1798 |
| 278 | 20250121 | 143700 | 6956438000 | 21950 | 22000 | 22000 | 21950 | 4169 |
| 279 | 20250121 | 143600 | 6864725950 | 22000 | 22000 | 22050 | 22000 | 2585 |
| 280 | 20250121 | 143500 | 6807855100 | 21950 | 21950 | 21950 | 21950 | 388 |
| 281 | 20250121 | 143400 | 6799338500 | 21950 | 22000 | 22000 | 21950 | 247 |
| 282 | 20250121 | 143300 | 6793912800 | 21950 | 21950 | 22000 | 21950 | 612 |
| 283 | 20250121 | 143200 | 6780454100 | 22000 | 22050 | 22050 | 21950 | 5347 |
| 284 | 20250121 | 143100 | 6662823550 | 22000 | 22000 | 22050 | 22000 | 383 |
| 285 | 20250121 | 143000 | 6654396350 | 22000 | 22050 | 22050 | 22000 | 1515 |
| 286 | 20250121 | 142900 | 6621063500 | 22050 | 22050 | 22050 | 22000 | 193 |
| 287 | 20250121 | 142800 | 6616811350 | 22000 | 22050 | 22050 | 22000 | 234 |
| 288 | 20250121 | 142700 | 6611660100 | 22050 | 22000 | 22050 | 22000 | 359 |
| 289 | 20250121 | 142600 | 6603757000 | 22000 | 22000 | 22000 | 22000 | 145 |
| 290 | 20250121 | 142500 | 6600567000 | 22000 | 22000 | 22050 | 22000 | 397 |
| 291 | 20250121 | 142400 | 6591828700 | 22000 | 22050 | 22050 | 22000 | 1237 |
| 292 | 20250121 | 142300 | 6564558000 | 22050 | 22000 | 22050 | 22000 | 127 |
| 293 | 20250121 | 142200 | 6561760800 | 22000 | 22050 | 22050 | 22000 | 133 |
| 294 | 20250121 | 142100 | 6558831450 | 22050 | 22000 | 22050 | 22000 | 426 |
| 295 | 20250121 | 142000 | 6549453150 | 22000 | 22000 | 22000 | 22000 | 35 |
| 296 | 20250121 | 141900 | 6548683150 | 22050 | 22050 | 22050 | 22000 | 273 |
| 297 | 20250121 | 141800 | 6542666450 | 22050 | 22000 | 22050 | 22000 | 847 |
| 298 | 20250121 | 141700 | 6524032350 | 22000 | 22050 | 22050 | 22000 | 135 |
| 299 | 20250121 | 141600 | 6521059100 | 22000 | 22050 | 22050 | 22000 | 133 |
| 300 | 20250121 | 141500 | 6518129350 | 22000 | 22050 | 22050 | 22000 | 349 |
| 301 | 20250121 | 141400 | 6510444450 | 22000 | 22000 | 22050 | 22000 | 214 |
| 302 | 20250121 | 141300 | 6505735050 | 22050 | 22050 | 22050 | 22000 | 314 |
| 303 | 20250121 | 141200 | 6498814800 | 22050 | 22050 | 22050 | 22000 | 149 |
| 304 | 20250121 | 141100 | 6495532350 | 22000 | 22000 | 22050 | 22000 | 305 |
| 305 | 20250121 | 141000 | 6488821000 | 22000 | 22050 | 22050 | 22000 | 230 |
| 306 | 20250121 | 140900 | 6483756200 | 22050 | 22000 | 22050 | 22000 | 267 |
| 307 | 20250121 | 140800 | 6477880150 | 22000 | 22000 | 22050 | 22000 | 346 |
| 308 | 20250121 | 140700 | 6470263750 | 22000 | 22000 | 22050 | 22000 | 344 |
| 309 | 20250121 | 140600 | 6462693600 | 22050 | 22000 | 22050 | 22000 | 144 |
| 310 | 20250121 | 140500 | 6459521500 | 22000 | 22000 | 22050 | 22000 | 1005 |
| 311 | 20250121 | 140400 | 6437389400 | 22000 | 22050 | 22050 | 22000 | 218 |
| 312 | 20250121 | 140300 | 6432589500 | 22050 | 22050 | 22050 | 22000 | 304 |
| 313 | 20250121 | 140200 | 6425889550 | 22000 | 22050 | 22050 | 22000 | 1566 |
| 314 | 20250121 | 140100 | 6391434900 | 22050 | 22000 | 22050 | 22000 | 795 |
| 315 | 20250121 | 140000 | 6373942800 | 22000 | 22050 | 22050 | 22000 | 274 |
| 316 | 20250121 | 135900 | 6367904150 | 22000 | 22050 | 22050 | 22000 | 158 |
| 317 | 20250121 | 135800 | 6364424550 | 22050 | 22000 | 22050 | 22000 | 44 |
| 318 | 20250121 | 135700 | 6363455900 | 22000 | 22000 | 22050 | 22000 | 408 |
| 319 | 20250121 | 135600 | 6354475000 | 22000 | 22050 | 22050 | 22000 | 84 |
| 320 | 20250121 | 135500 | 6352623150 | 22050 | 22000 | 22050 | 22000 | 606 |
| 321 | 20250121 | 135400 | 6339272100 | 22050 | 22000 | 22050 | 22000 | 734 |
| 322 | 20250121 | 135300 | 6323097450 | 22000 | 22000 | 22050 | 22000 | 100 |
| 323 | 20250121 | 135200 | 6320893350 | 22000 | 22000 | 22000 | 22000 | 158 |
| 324 | 20250121 | 135100 | 6317417350 | 22000 | 22000 | 22050 | 22000 | 396 |
| 325 | 20250121 | 135000 | 6308697850 | 22000 | 22050 | 22050 | 22000 | 431 |
| 326 | 20250121 | 134900 | 6299205850 | 22000 | 22000 | 22050 | 22000 | 120 |
| 327 | 20250121 | 134800 | 6296562600 | 22000 | 22050 | 22050 | 22000 | 138 |
| 328 | 20250121 | 134700 | 6293523200 | 22000 | 22000 | 22050 | 22000 | 1502 |
| 329 | 20250121 | 134600 | 6260413800 | 22050 | 22050 | 22050 | 22000 | 357 |
| 330 | 20250121 | 134500 | 6252554650 | 22000 | 22000 | 22050 | 22000 | 80 |
| 331 | 20250121 | 134400 | 6250793950 | 22050 | 22000 | 22050 | 22000 | 237 |
| 332 | 20250121 | 134300 | 6245575250 | 22000 | 22050 | 22050 | 22000 | 388 |
| 333 | 20250121 | 134200 | 6237027800 | 22050 | 22000 | 22050 | 22000 | 79 |
| 334 | 20250121 | 134100 | 6235286800 | 22000 | 22000 | 22050 | 22000 | 122 |
| 335 | 20250121 | 134000 | 6232601650 | 22050 | 22050 | 22050 | 22000 | 259 |
| 336 | 20250121 | 133900 | 6226896750 | 22000 | 22000 | 22050 | 22000 | 198 |
| 337 | 20250121 | 133800 | 6222538000 | 22050 | 22000 | 22050 | 22000 | 70 |
| 338 | 20250121 | 133700 | 6220994900 | 22000 | 22050 | 22100 | 22000 | 482 |
| 339 | 20250121 | 133600 | 6210361350 | 22050 | 22100 | 22100 | 22000 | 1102 |
| 340 | 20250121 | 133500 | 6186068000 | 22100 | 22000 | 22100 | 22000 | 196 |
| 341 | 20250121 | 133400 | 6181746600 | 22050 | 22000 | 22050 | 22000 | 114 |
| 342 | 20250121 | 133300 | 6179235100 | 22000 | 22050 | 22050 | 22000 | 497 |
| 343 | 20250121 | 133200 | 6168278700 | 22050 | 22050 | 22100 | 22050 | 129 |
| 344 | 20250121 | 133100 | 6165431200 | 22100 | 22050 | 22100 | 22050 | 107 |
| 345 | 20250121 | 133000 | 6163071650 | 22100 | 22050 | 22100 | 22050 | 290 |
| 346 | 20250121 | 132900 | 6156676650 | 22000 | 22050 | 22100 | 22000 | 5752 |
| 347 | 20250121 | 132800 | 6029798100 | 22050 | 22100 | 22100 | 22050 | 545 |
| 348 | 20250121 | 132700 | 6017780350 | 22100 | 22100 | 22100 | 22050 | 58 |
| 349 | 20250121 | 132600 | 6016499100 | 22050 | 22050 | 22100 | 22050 | 368 |
| 350 | 20250121 | 132500 | 6008374450 | 22050 | 22100 | 22100 | 22050 | 188 |
| 351 | 20250121 | 132400 | 6004225900 | 22050 | 22100 | 22100 | 22050 | 111 |
| 352 | 20250121 | 132300 | 6001772950 | 22050 | 22050 | 22100 | 22050 | 292 |
| 353 | 20250121 | 132200 | 5995330000 | 22050 | 22100 | 22150 | 22050 | 1674 |
| 354 | 20250121 | 132100 | 5958339650 | 22100 | 22100 | 22150 | 22100 | 287 |
| 355 | 20250121 | 132000 | 5951994350 | 22100 | 22200 | 22200 | 22100 | 811 |
| 356 | 20250121 | 131900 | 5934032800 | 22150 | 22150 | 22200 | 22150 | 227 |
| 357 | 20250121 | 131800 | 5929004650 | 22150 | 22150 | 22200 | 22150 | 887 |
| 358 | 20250121 | 131700 | 5909318350 | 22200 | 22150 | 22200 | 22150 | 101 |
| 359 | 20250121 | 131600 | 5907080950 | 22150 | 22200 | 22200 | 22150 | 168 |
| 360 | 20250121 | 131500 | 5903359700 | 22150 | 22150 | 22200 | 22150 | 199 |
| 361 | 20250121 | 131400 | 5898951800 | 22200 | 22100 | 22200 | 22100 | 219 |
| 362 | 20250121 | 131300 | 5894101800 | 22150 | 22100 | 22150 | 22100 | 42 |
| 363 | 20250121 | 131200 | 5893173500 | 22100 | 22100 | 22150 | 22100 | 252 |
| 364 | 20250121 | 131100 | 5887602100 | 22100 | 22150 | 22150 | 22100 | 119 |
| 365 | 20250121 | 131000 | 5884972000 | 22150 | 22100 | 22150 | 22100 | 149 |
| 366 | 20250121 | 130900 | 5881677050 | 22100 | 22100 | 22100 | 22100 | 123 |
| 367 | 20250121 | 130800 | 5878958750 | 22100 | 22100 | 22100 | 22100 | 348 |
| 368 | 20250121 | 130700 | 5871267950 | 22150 | 22100 | 22150 | 22100 | 62 |
| 369 | 20250121 | 130600 | 5869897650 | 22100 | 22150 | 22200 | 22100 | 645 |
| 370 | 20250121 | 130500 | 5855613450 | 22150 | 22150 | 22200 | 22150 | 1174 |
| 371 | 20250121 | 130400 | 5829606700 | 22150 | 22150 | 22200 | 22150 | 85 |
| 372 | 20250121 | 130300 | 5827723450 | 22150 | 22200 | 22200 | 22150 | 111 |
| 373 | 20250121 | 130200 | 5825264700 | 22150 | 22150 | 22150 | 22150 | 263 |
| 374 | 20250121 | 130100 | 5819439250 | 22200 | 22150 | 22200 | 22150 | 1023 |
| 375 | 20250121 | 130000 | 5796734450 | 22200 | 22250 | 22250 | 22200 | 39 |
| 376 | 20250121 | 125900 | 5795868000 | 22200 | 22200 | 22200 | 22150 | 366 |
| 377 | 20250121 | 125800 | 5787743150 | 22250 | 22200 | 22250 | 22200 | 113 |
| 378 | 20250121 | 125700 | 5785229650 | 22200 | 22250 | 22250 | 22200 | 322 |
| 379 | 20250121 | 125600 | 5778080750 | 22250 | 22200 | 22250 | 22200 | 104 |
| 380 | 20250121 | 125500 | 5775771050 | 22200 | 22200 | 22250 | 22200 | 143 |
| 381 | 20250121 | 125400 | 5772595550 | 22200 | 22200 | 22250 | 22200 | 72 |
| 382 | 20250121 | 125300 | 5770997000 | 22250 | 22200 | 22250 | 22200 | 1098 |
| 383 | 20250121 | 125200 | 5746617100 | 22200 | 22200 | 22250 | 22200 | 145 |
| 384 | 20250121 | 125100 | 5743396100 | 22200 | 22250 | 22250 | 22200 | 87 |
| 385 | 20250121 | 125000 | 5741463800 | 22200 | 22200 | 22250 | 22150 | 400 |
| 386 | 20250121 | 124900 | 5732583000 | 22200 | 22150 | 22200 | 22150 | 120 |
| 387 | 20250121 | 124800 | 5729923200 | 22150 | 22200 | 22200 | 22150 | 730 |
| 388 | 20250121 | 124700 | 5713725300 | 22150 | 22150 | 22150 | 22150 | 22 |
| 389 | 20250121 | 124600 | 5713238000 | 22150 | 22100 | 22150 | 22100 | 150 |
| 390 | 20250121 | 124500 | 5709915750 | 22200 | 22150 | 22200 | 22100 | 232 |
| 391 | 20250121 | 124400 | 5704778300 | 22150 | 22150 | 22150 | 22100 | 45 |
| 392 | 20250121 | 124300 | 5703782750 | 22150 | 22150 | 22150 | 22100 | 302 |
| 393 | 20250121 | 124200 | 5697102900 | 22150 | 22150 | 22150 | 22100 | 56 |
| 394 | 20250121 | 124100 | 5695863400 | 22100 | 22150 | 22200 | 22100 | 3296 |
| 395 | 20250121 | 124000 | 5622774800 | 22150 | 22150 | 22200 | 22150 | 197 |
| 396 | 20250121 | 123900 | 5618409100 | 22150 | 22200 | 22200 | 22150 | 180 |
| 397 | 20250121 | 123800 | 5614420950 | 22200 | 22150 | 22200 | 22150 | 270 |
| 398 | 20250121 | 123700 | 5608440400 | 22150 | 22200 | 22200 | 22150 | 90 |
| 399 | 20250121 | 123600 | 5606442750 | 22200 | 22100 | 22200 | 22100 | 70 |
| 400 | 20250121 | 123500 | 5604891100 | 22100 | 22150 | 22150 | 22100 | 112 |
| 401 | 20250121 | 123400 | 5602413050 | 22150 | 22100 | 22200 | 22100 | 252 |
| 402 | 20250121 | 123300 | 5596829550 | 22200 | 22150 | 22200 | 22050 | 2370 |
| 403 | 20250121 | 123200 | 5544443900 | 22150 | 22150 | 22200 | 22150 | 125 |
| 404 | 20250121 | 123100 | 5541675100 | 22200 | 22150 | 22200 | 22150 | 133 |
| 405 | 20250121 | 123000 | 5538728150 | 22150 | 22200 | 22200 | 22150 | 84 |
| 406 | 20250121 | 122900 | 5536866600 | 22200 | 22150 | 22200 | 22100 | 420 |
| 407 | 20250121 | 122800 | 5527548400 | 22150 | 22100 | 22250 | 22050 | 9041 |
| 408 | 20250121 | 122700 | 5326740850 | 22100 | 22100 | 22150 | 22100 | 208 |
| 409 | 20250121 | 122600 | 5322140650 | 22050 | 22100 | 22100 | 22050 | 1180 |
| 410 | 20250121 | 122500 | 5296071650 | 22050 | 22100 | 22100 | 22050 | 638 |
| 411 | 20250121 | 122400 | 5282000250 | 22050 | 22050 | 22100 | 22050 | 219 |
| 412 | 20250121 | 122300 | 5277167900 | 22050 | 22100 | 22100 | 22050 | 574 |
| 413 | 20250121 | 122200 | 5264507800 | 22050 | 22050 | 22100 | 22050 | 99 |
| 414 | 20250121 | 122100 | 5262324600 | 22050 | 22100 | 22100 | 22050 | 236 |
| 415 | 20250121 | 122000 | 5257114500 | 22050 | 22100 | 22100 | 22050 | 40 |
| 416 | 20250121 | 121900 | 5256231100 | 22100 | 22100 | 22100 | 22050 | 139 |
| 417 | 20250121 | 121800 | 5253162150 | 22050 | 22050 | 22100 | 22050 | 53 |
| 418 | 20250121 | 121700 | 5251992500 | 22050 | 22100 | 22100 | 22050 | 369 |
| 419 | 20250121 | 121600 | 5243847300 | 22050 | 22050 | 22100 | 22050 | 233 |
| 420 | 20250121 | 121500 | 5238702750 | 22050 | 22050 | 22100 | 22050 | 160 |
| 421 | 20250121 | 121400 | 5235172250 | 22100 | 22050 | 22100 | 22050 | 342 |
| 422 | 20250121 | 121300 | 5227622600 | 22050 | 22050 | 22050 | 22050 | 31 |
| 423 | 20250121 | 121200 | 5226939050 | 22100 | 22100 | 22100 | 22050 | 83 |
| 424 | 20250121 | 121100 | 5225104850 | 22050 | 22050 | 22050 | 22050 | 945 |
| 425 | 20250121 | 121000 | 5204267600 | 22050 | 22050 | 22100 | 22050 | 197 |
| 426 | 20250121 | 120900 | 5199920500 | 22050 | 22050 | 22100 | 22050 | 554 |
| 427 | 20250121 | 120800 | 5187701550 | 22100 | 22150 | 22150 | 22100 | 798 |
| 428 | 20250121 | 120700 | 5170059500 | 22100 | 22100 | 22100 | 22100 | 132 |
| 429 | 20250121 | 120600 | 5167142300 | 22100 | 22150 | 22150 | 22100 | 455 |
| 430 | 20250121 | 120500 | 5157079150 | 22100 | 22100 | 22150 | 22100 | 25 |
| 431 | 20250121 | 120400 | 5156526350 | 22100 | 22100 | 22100 | 22100 | 69 |
| 432 | 20250121 | 120300 | 5155001450 | 22100 | 22150 | 22150 | 22100 | 125 |
| 433 | 20250121 | 120200 | 5152238900 | 22100 | 22150 | 22150 | 22100 | 60 |
| 434 | 20250121 | 120100 | 5150910850 | 22100 | 22150 | 22150 | 22100 | 163 |
| 435 | 20250121 | 120000 | 5147305950 | 22150 | 22100 | 22150 | 22100 | 155 |
| 436 | 20250121 | 115900 | 5143880050 | 22150 | 22100 | 22150 | 22100 | 163 |
| 437 | 20250121 | 115800 | 5140270450 | 22100 | 22050 | 22100 | 22050 | 130 |
| 438 | 20250121 | 115700 | 5137397700 | 22100 | 22050 | 22100 | 22050 | 160 |
| 439 | 20250121 | 115600 | 5133866350 | 22050 | 22050 | 22100 | 22050 | 149 |
| 440 | 20250121 | 115500 | 5130579750 | 22050 | 22050 | 22100 | 22050 | 51 |
| 441 | 20250121 | 115400 | 5129452900 | 22100 | 22100 | 22100 | 22050 | 615 |
| 442 | 20250121 | 115300 | 5115861950 | 22050 | 22100 | 22100 | 22050 | 408 |
| 443 | 20250121 | 115200 | 5106862800 | 22050 | 22050 | 22100 | 22050 | 24 |
| 444 | 20250121 | 115100 | 5106332800 | 22100 | 22100 | 22100 | 22050 | 25 |
| 445 | 20250121 | 115000 | 5105780700 | 22050 | 22050 | 22100 | 22050 | 245 |
| 446 | 20250121 | 114900 | 5100375650 | 22100 | 22050 | 22100 | 22050 | 70 |
| 447 | 20250121 | 114800 | 5098829500 | 22100 | 22050 | 22100 | 22050 | 141 |
| 448 | 20250121 | 114700 | 5095716200 | 22050 | 22050 | 22100 | 22050 | 298 |
| 449 | 20250121 | 114600 | 5089144750 | 22050 | 22050 | 22100 | 22050 | 357 |
| 450 | 20250121 | 114500 | 5081269950 | 22100 | 22050 | 22100 | 22050 | 1141 |
| 451 | 20250121 | 114400 | 5056059400 | 22100 | 22100 | 22100 | 22050 | 90 |
| 452 | 20250121 | 114300 | 5054070650 | 22050 | 22050 | 22100 | 22050 | 168 |
| 453 | 20250121 | 114200 | 5050365700 | 22050 | 22050 | 22100 | 22050 | 276 |
| 454 | 20250121 | 114100 | 5044279300 | 22050 | 22100 | 22100 | 22050 | 14 |
| 455 | 20250121 | 114000 | 5043970000 | 22050 | 22100 | 22100 | 22050 | 151 |
| 456 | 20250121 | 113900 | 5040638300 | 22050 | 22050 | 22100 | 22050 | 469 |
| 457 | 20250121 | 113800 | 5030279400 | 22100 | 22050 | 22100 | 22050 | 66 |
| 458 | 20250121 | 113700 | 5028821350 | 22100 | 22100 | 22150 | 22050 | 296 |
| 459 | 20250121 | 113600 | 5022287100 | 22100 | 22100 | 22100 | 22100 | 327 |
| 460 | 20250121 | 113500 | 5015060400 | 22150 | 22100 | 22150 | 22100 | 42 |
| 461 | 20250121 | 113400 | 5014131600 | 22100 | 22100 | 22150 | 22100 | 172 |
| 462 | 20250121 | 113300 | 5010329850 | 22100 | 22100 | 22150 | 22100 | 626 |
| 463 | 20250121 | 113200 | 4996492400 | 22100 | 22150 | 22150 | 22100 | 251 |
| 464 | 20250121 | 113100 | 4990944750 | 22100 | 22150 | 22150 | 22100 | 83 |
| 465 | 20250121 | 113000 | 4989107850 | 22150 | 22150 | 22150 | 22100 | 120 |
| 466 | 20250121 | 112900 | 4986450600 | 22150 | 22150 | 22150 | 22100 | 213 |
| 467 | 20250121 | 112800 | 4981740450 | 22150 | 22100 | 22150 | 22100 | 33 |
| 468 | 20250121 | 112700 | 4981010400 | 22150 | 22100 | 22150 | 22050 | 366 |
| 469 | 20250121 | 112600 | 4972922100 | 22100 | 22100 | 22100 | 22050 | 97 |
| 470 | 20250121 | 112500 | 4970782750 | 22050 | 22100 | 22100 | 22050 | 116 |
| 471 | 20250121 | 112400 | 4968223350 | 22100 | 22100 | 22100 | 22050 | 125 |
| 472 | 20250121 | 112300 | 4965466400 | 22100 | 22100 | 22100 | 22050 | 54 |
| 473 | 20250121 | 112200 | 4964273350 | 22100 | 22050 | 22100 | 22050 | 253 |
| 474 | 20250121 | 112100 | 4958694350 | 22100 | 22050 | 22100 | 22050 | 90 |
| 475 | 20250121 | 112000 | 4956709800 | 22050 | 22100 | 22100 | 22050 | 113 |
| 476 | 20250121 | 111900 | 4954213150 | 22050 | 22050 | 22050 | 22050 | 75 |
| 477 | 20250121 | 111800 | 4952559400 | 22050 | 22050 | 22050 | 22050 | 216 |
| 478 | 20250121 | 111700 | 4947796600 | 22050 | 22050 | 22100 | 22050 | 168 |
| 479 | 20250121 | 111600 | 4944091300 | 22050 | 22100 | 22150 | 22050 | 167 |
| 480 | 20250121 | 111500 | 4940406200 | 22100 | 22100 | 22100 | 22050 | 205 |
| 481 | 20250121 | 111400 | 4935882900 | 22050 | 22050 | 22050 | 22050 | 1172 |
| 482 | 20250121 | 111300 | 4910040300 | 22050 | 22050 | 22050 | 22050 | 2704 |
| 483 | 20250121 | 111200 | 4850417100 | 22050 | 22050 | 22050 | 22050 | 492 |
| 484 | 20250121 | 111100 | 4839568500 | 22050 | 22050 | 22100 | 22050 | 259 |
| 485 | 20250121 | 111000 | 4833857450 | 22050 | 22050 | 22100 | 22050 | 26 |
| 486 | 20250121 | 110900 | 4833283800 | 22100 | 22050 | 22150 | 22050 | 109 |
| 487 | 20250121 | 110800 | 4830878800 | 22050 | 22100 | 22150 | 22050 | 604 |
| 488 | 20250121 | 110700 | 4817532250 | 22050 | 22150 | 22150 | 22050 | 1254 |
| 489 | 20250121 | 110600 | 4789818800 | 22150 | 22150 | 22150 | 22100 | 202 |
| 490 | 20250121 | 110500 | 4785350350 | 22150 | 22150 | 22150 | 22100 | 751 |
| 491 | 20250121 | 110400 | 4768723400 | 22100 | 22150 | 22150 | 22100 | 178 |
| 492 | 20250121 | 110300 | 4764786000 | 22150 | 22050 | 22150 | 22050 | 885 |
| 493 | 20250121 | 110200 | 4745229200 | 22050 | 22050 | 22100 | 22050 | 56 |
| 494 | 20250121 | 110100 | 4743994200 | 22100 | 22050 | 22100 | 22050 | 204 |
| 495 | 20250121 | 110000 | 4739490300 | 22100 | 22100 | 22100 | 22050 | 622 |
| 496 | 20250121 | 105900 | 4725771900 | 22050 | 22050 | 22050 | 22050 | 79 |
| 497 | 20250121 | 105800 | 4724029950 | 22050 | 22050 | 22100 | 22050 | 252 |
| 498 | 20250121 | 105700 | 4718468800 | 22050 | 22100 | 22100 | 22050 | 183 |
| 499 | 20250121 | 105600 | 4714427150 | 22100 | 22050 | 22100 | 22050 | 1119 |
| 500 | 20250121 | 105500 | 4689700150 | 22100 | 22050 | 22100 | 22050 | 162 |
| 501 | 20250121 | 105400 | 4686125250 | 22050 | 22050 | 22100 | 22050 | 184 |
| 502 | 20250121 | 105300 | 4682067650 | 22100 | 22100 | 22100 | 22050 | 104 |
| 503 | 20250121 | 105200 | 4679769650 | 22050 | 22050 | 22100 | 22050 | 383 |
| 504 | 20250121 | 105100 | 4671324400 | 22050 | 22100 | 22100 | 22050 | 439 |
| 505 | 20250121 | 105000 | 4661644400 | 22100 | 22050 | 22100 | 22050 | 342 |
| 506 | 20250121 | 104900 | 4654088250 | 22000 | 22000 | 22050 | 22000 | 61 |
| 507 | 20250121 | 104800 | 4652746200 | 22100 | 22000 | 22100 | 22000 | 79 |
| 508 | 20250121 | 104700 | 4651007850 | 22000 | 22050 | 22050 | 22000 | 139 |
| 509 | 20250121 | 104600 | 4647949000 | 22050 | 22100 | 22100 | 22000 | 4930 |
| 510 | 20250121 | 104500 | 4539219650 | 22100 | 22100 | 22100 | 22050 | 30 |
| 511 | 20250121 | 104400 | 4538557100 | 22050 | 22100 | 22100 | 22050 | 362 |
| 512 | 20250121 | 104300 | 4530572000 | 22100 | 22050 | 22100 | 22050 | 3 |
| 513 | 20250121 | 104200 | 4530505750 | 22050 | 22050 | 22100 | 22050 | 44 |
| 514 | 20250121 | 104100 | 4529534800 | 22050 | 22000 | 22050 | 22000 | 1285 |
| 515 | 20250121 | 104000 | 4501208100 | 22000 | 22000 | 22050 | 22000 | 160 |
| 516 | 20250121 | 103900 | 4497685600 | 22000 | 22000 | 22050 | 22000 | 125 |
| 517 | 20250121 | 103800 | 4494934600 | 22000 | 22000 | 22050 | 22000 | 106 |
| 518 | 20250121 | 103700 | 4492600000 | 22000 | 22000 | 22050 | 22000 | 1280 |
| 519 | 20250121 | 103600 | 4464414300 | 22000 | 22050 | 22050 | 22000 | 63 |
| 520 | 20250121 | 103500 | 4463028000 | 22000 | 22000 | 22050 | 22000 | 156 |
| 521 | 20250121 | 103400 | 4459589300 | 22050 | 22000 | 22050 | 22000 | 188 |
| 522 | 20250121 | 103300 | 4455452900 | 22050 | 22000 | 22050 | 22000 | 10 |
| 523 | 20250121 | 103200 | 4455232800 | 22050 | 22000 | 22050 | 22000 | 326 |
| 524 | 20250121 | 103100 | 4448060400 | 22000 | 22000 | 22000 | 22000 | 123 |
| 525 | 20250121 | 103000 | 4445354400 | 22000 | 22000 | 22050 | 22000 | 79 |
| 526 | 20250121 | 102900 | 4443616200 | 22000 | 22000 | 22050 | 22000 | 636 |
| 527 | 20250121 | 102800 | 4429624000 | 22000 | 22050 | 22050 | 22000 | 1180 |
| 528 | 20250121 | 102700 | 4403614000 | 22000 | 22000 | 22050 | 22000 | 402 |
| 529 | 20250121 | 102600 | 4394769950 | 22050 | 22000 | 22050 | 22000 | 1126 |
| 530 | 20250121 | 102500 | 4369991350 | 22050 | 22000 | 22050 | 22000 | 48 |
| 531 | 20250121 | 102400 | 4368935200 | 22000 | 22000 | 22050 | 22000 | 179 |
| 532 | 20250121 | 102300 | 4364997150 | 22000 | 21950 | 22000 | 21950 | 314 |
| 533 | 20250121 | 102200 | 4358093200 | 21950 | 21950 | 22000 | 21950 | 866 |
| 534 | 20250121 | 102100 | 4339041650 | 21950 | 21950 | 21950 | 21950 | 136 |
| 535 | 20250121 | 102000 | 4336056450 | 21950 | 22000 | 22000 | 21950 | 663 |
| 536 | 20250121 | 101900 | 4321503150 | 21950 | 22000 | 22050 | 21950 | 3236 |
| 537 | 20250121 | 101800 | 4250313800 | 21950 | 22050 | 22050 | 21950 | 3443 |
| 538 | 20250121 | 101700 | 4174568100 | 22000 | 22000 | 22050 | 22000 | 503 |
| 539 | 20250121 | 101600 | 4163501200 | 22000 | 22050 | 22050 | 22000 | 622 |
| 540 | 20250121 | 101500 | 4149792400 | 22050 | 22000 | 22050 | 22000 | 622 |
| 541 | 20250121 | 101400 | 4136107150 | 22000 | 22000 | 22050 | 22000 | 2150 |
| 542 | 20250121 | 101300 | 4088707150 | 22000 | 22000 | 22050 | 21950 | 1498 |
| 543 | 20250121 | 101200 | 4055751700 | 22000 | 21950 | 22000 | 21950 | 1258 |
| 544 | 20250121 | 101100 | 4028085700 | 21950 | 21950 | 22000 | 21950 | 637 |
| 545 | 20250121 | 101000 | 4014092750 | 21950 | 21950 | 22000 | 21950 | 310 |
| 546 | 20250121 | 100900 | 4007285350 | 21950 | 21950 | 22000 | 21950 | 215 |
| 547 | 20250121 | 100800 | 4002565100 | 21950 | 21950 | 22000 | 21950 | 162 |
| 548 | 20250121 | 100700 | 3999003950 | 21950 | 21950 | 22000 | 21950 | 711 |
| 549 | 20250121 | 100600 | 3983397050 | 21950 | 21950 | 22000 | 21950 | 1071 |
| 550 | 20250121 | 100500 | 3959870300 | 21950 | 21950 | 22000 | 21950 | 600 |
| 551 | 20250121 | 100400 | 3946691200 | 21950 | 21950 | 22000 | 21950 | 519 |
| 552 | 20250121 | 100300 | 3935281800 | 21950 | 21950 | 22000 | 21950 | 2124 |
| 553 | 20250121 | 100200 | 3888615500 | 22000 | 21950 | 22000 | 21950 | 1986 |
| 554 | 20250121 | 100100 | 3844997250 | 21950 | 21950 | 22000 | 21950 | 2596 |
| 555 | 20250121 | 100000 | 3788008800 | 21950 | 22000 | 22000 | 21950 | 1462 |
| 556 | 20250121 | 095900 | 3755852950 | 21950 | 22000 | 22000 | 21900 | 13892 |
| 557 | 20250121 | 095800 | 3450997550 | 21950 | 22000 | 22050 | 21950 | 8615 |
| 558 | 20250121 | 095700 | 3261515800 | 22000 | 22000 | 22050 | 22000 | 3376 |
| 559 | 20250121 | 095600 | 3187240250 | 22000 | 22000 | 22050 | 22000 | 732 |
| 560 | 20250121 | 095500 | 3171112700 | 22000 | 22050 | 22050 | 22000 | 2226 |
| 561 | 20250121 | 095400 | 3122052800 | 22050 | 22050 | 22100 | 22050 | 1263 |
| 562 | 20250121 | 095300 | 3094197150 | 22100 | 22050 | 22100 | 22050 | 305 |
| 563 | 20250121 | 095200 | 3087469150 | 22050 | 22050 | 22150 | 22050 | 803 |
| 564 | 20250121 | 095100 | 3069753050 | 22050 | 22000 | 22100 | 22000 | 1542 |
| 565 | 20250121 | 095000 | 3035731400 | 22100 | 22050 | 22100 | 22000 | 1896 |
| 566 | 20250121 | 094900 | 2993962750 | 22000 | 22100 | 22150 | 22000 | 4637 |
| 567 | 20250121 | 094800 | 2891743000 | 22150 | 22100 | 22150 | 22050 | 2982 |
| 568 | 20250121 | 094700 | 2825928350 | 22150 | 22150 | 22200 | 22050 | 3876 |
| 569 | 20250121 | 094600 | 2740288600 | 22150 | 22200 | 22200 | 22100 | 5558 |
| 570 | 20250121 | 094500 | 2617198200 | 22250 | 22250 | 22250 | 22150 | 231 |
| 571 | 20250121 | 094400 | 2612067500 | 22200 | 22200 | 22200 | 22150 | 1010 |
| 572 | 20250121 | 094300 | 2589662500 | 22200 | 22200 | 22250 | 22150 | 151 |
| 573 | 20250121 | 094200 | 2586309800 | 22200 | 22150 | 22200 | 22100 | 1764 |
| 574 | 20250121 | 094100 | 2547210700 | 22150 | 22150 | 22150 | 22100 | 2121 |
| 575 | 20250121 | 094000 | 2500274750 | 22150 | 22100 | 22150 | 22100 | 3459 |
| 576 | 20250121 | 093900 | 2423763350 | 22150 | 22150 | 22150 | 22100 | 1561 |
| 577 | 20250121 | 093800 | 2389263100 | 22150 | 22150 | 22250 | 22100 | 3246 |
| 578 | 20250121 | 093700 | 2317329300 | 22200 | 22200 | 22250 | 22150 | 1327 |
| 579 | 20250121 | 093600 | 2287871600 | 22250 | 22200 | 22250 | 22200 | 3011 |
| 580 | 20250121 | 093500 | 2221026600 | 22250 | 22250 | 22300 | 22200 | 858 |
| 581 | 20250121 | 093400 | 2201944200 | 22300 | 22250 | 22300 | 22250 | 483 |
| 582 | 20250121 | 093300 | 2191197300 | 22300 | 22250 | 22300 | 22250 | 1080 |
| 583 | 20250121 | 093200 | 2167135200 | 22300 | 22350 | 22350 | 22300 | 641 |
| 584 | 20250121 | 093100 | 2152840750 | 22350 | 22300 | 22350 | 22300 | 378 |
| 585 | 20250121 | 093000 | 2144411200 | 22350 | 22300 | 22350 | 22250 | 784 |
| 586 | 20250121 | 092900 | 2126937800 | 22250 | 22300 | 22300 | 22250 | 66 |
| 587 | 20250121 | 092800 | 2125468650 | 22300 | 22300 | 22300 | 22250 | 460 |
| 588 | 20250121 | 092700 | 2115216050 | 22300 | 22300 | 22350 | 22250 | 1275 |
| 589 | 20250121 | 092600 | 2086783650 | 22250 | 22350 | 22350 | 22250 | 806 |
| 590 | 20250121 | 092500 | 2068811400 | 22350 | 22250 | 22350 | 22150 | 12429 |
| 591 | 20250121 | 092400 | 1792677550 | 22200 | 22200 | 22250 | 22200 | 1305 |
| 592 | 20250121 | 092300 | 1763680800 | 22250 | 22200 | 22250 | 22200 | 2592 |
| 593 | 20250121 | 092200 | 1706119100 | 22200 | 22250 | 22300 | 22200 | 2200 |
| 594 | 20250121 | 092100 | 1657183000 | 22250 | 22300 | 22300 | 22250 | 2519 |
| 595 | 20250121 | 092000 | 1601126700 | 22300 | 22350 | 22350 | 22250 | 1114 |
| 596 | 20250121 | 091900 | 1576292900 | 22300 | 22400 | 22400 | 22300 | 1530 |
| 597 | 20250121 | 091800 | 1542082650 | 22400 | 22350 | 22400 | 22350 | 416 |
| 598 | 20250121 | 091700 | 1532771400 | 22400 | 22350 | 22400 | 22300 | 3140 |
| 599 | 20250121 | 091600 | 1462735450 | 22300 | 22400 | 22400 | 22300 | 3189 |
| 600 | 20250121 | 091500 | 1391575750 | 22400 | 22500 | 22500 | 22300 | 8196 |
| 601 | 20250121 | 091400 | 1208185300 | 22500 | 22450 | 22500 | 22450 | 1907 |
| 602 | 20250121 | 091300 | 1165372800 | 22450 | 22450 | 22450 | 22400 | 1390 |
| 603 | 20250121 | 091200 | 1134228550 | 22450 | 22450 | 22450 | 22400 | 1703 |
| 604 | 20250121 | 091100 | 1095998200 | 22450 | 22450 | 22500 | 22400 | 2248 |
| 605 | 20250121 | 091000 | 1045530700 | 22500 | 22450 | 22500 | 22400 | 1263 |
| 606 | 20250121 | 090900 | 1017184550 | 22500 | 22500 | 22550 | 22400 | 3989 |
| 607 | 20250121 | 090800 | 927508000 | 22500 | 22400 | 22500 | 22300 | 10989 |
| 608 | 20250121 | 090700 | 681854000 | 22400 | 22350 | 22400 | 22250 | 4723 |
| 609 | 20250121 | 090600 | 576626350 | 22300 | 22300 | 22350 | 22250 | 1593 |
| 610 | 20250121 | 090500 | 541110100 | 22300 | 22350 | 22400 | 22250 | 4094 |
| 611 | 20250121 | 090400 | 449752700 | 22350 | 22350 | 22400 | 22350 | 538 |
| 612 | 20250121 | 090300 | 437727750 | 22350 | 22350 | 22400 | 22300 | 2213 |
| 613 | 20250121 | 090200 | 388269400 | 22300 | 22400 | 22450 | 22200 | 4143 |
| 614 | 20250121 | 090100 | 296025900 | 22400 | 22400 | 22450 | 22400 | 1707 |
| 615 | 20250121 | 090000 | 257738900 | 22500 | 22500 | 22500 | 22350 | 11060 |