34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 193100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 3 | 20250115 | 193000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20250115 | 192900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20250115 | 192800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20250115 | 192700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20250115 | 192600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20250115 | 192500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20250115 | 192400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20250115 | 192300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20250115 | 192200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20250115 | 192100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20250115 | 192000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20250115 | 191900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20250115 | 191800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20250115 | 191700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20250115 | 191600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20250115 | 191500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20250115 | 191400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20250115 | 191300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20250115 | 191200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20250115 | 191100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20250115 | 191000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20250115 | 190900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20250115 | 190800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20250115 | 190700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20250115 | 190600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20250115 | 190500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20250115 | 190400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20250115 | 190300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20250115 | 190200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20250115 | 190100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 33 | 20250115 | 190000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20250115 | 185900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20250115 | 185800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20250115 | 185700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20250115 | 185600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20250115 | 185500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20250115 | 185400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20250115 | 185300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20250115 | 185200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20250115 | 185100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20250115 | 185000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20250115 | 184900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20250115 | 184800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20250115 | 184700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20250115 | 184600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20250115 | 184500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20250115 | 184400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20250115 | 184300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20250115 | 184200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20250115 | 184100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20250115 | 184000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20250115 | 183900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20250115 | 183800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20250115 | 183700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20250115 | 183600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20250115 | 183500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20250115 | 183400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20250115 | 183300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20250115 | 183200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20250115 | 183100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 63 | 20250115 | 183000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20250115 | 182900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20250115 | 182800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20250115 | 182700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20250115 | 182600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20250115 | 182500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20250115 | 182400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20250115 | 182300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20250115 | 182200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20250115 | 182100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20250115 | 182000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20250115 | 181900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20250115 | 181800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20250115 | 181700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20250115 | 181600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20250115 | 181500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20250115 | 181400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20250115 | 181300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20250115 | 181200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20250115 | 181100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20250115 | 181000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20250115 | 180900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20250115 | 180800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20250115 | 180700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20250115 | 180600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20250115 | 180500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20250115 | 180400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20250115 | 180300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20250115 | 180200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20250115 | 180100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 93 | 20250115 | 180000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20250115 | 175900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20250115 | 175800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20250115 | 175700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20250115 | 175600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20250115 | 175500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20250115 | 175400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20250115 | 175300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20250115 | 175200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20250115 | 175100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20250115 | 175000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20250115 | 174900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20250115 | 174800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20250115 | 174700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20250115 | 174600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20250115 | 174500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20250115 | 174400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20250115 | 174300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20250115 | 174200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20250115 | 174100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20250115 | 174000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20250115 | 173900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20250115 | 173800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20250115 | 173700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20250115 | 173600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20250115 | 173500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20250115 | 173400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20250115 | 173300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20250115 | 173200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20250115 | 173100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 123 | 20250115 | 173000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20250115 | 172900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20250115 | 172800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20250115 | 172700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20250115 | 172600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20250115 | 172500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20250115 | 172400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20250115 | 172300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20250115 | 172200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20250115 | 172100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20250115 | 172000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20250115 | 171900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20250115 | 171800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20250115 | 171700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20250115 | 171600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20250115 | 171500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20250115 | 171400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20250115 | 171300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20250115 | 171200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20250115 | 171100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20250115 | 171000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20250115 | 170900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20250115 | 170800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20250115 | 170700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20250115 | 170600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20250115 | 170500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20250115 | 170400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20250115 | 170300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20250115 | 170200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20250115 | 170100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 153 | 20250115 | 170000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20250115 | 165900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20250115 | 165800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20250115 | 165700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20250115 | 165600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20250115 | 165500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20250115 | 165400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20250115 | 165300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20250115 | 165200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20250115 | 165100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20250115 | 165000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20250115 | 164900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20250115 | 164800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20250115 | 164700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20250115 | 164600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20250115 | 164500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20250115 | 164400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20250115 | 164300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20250115 | 164200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20250115 | 164100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20250115 | 164000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20250115 | 163900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20250115 | 163800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20250115 | 163700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20250115 | 163600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20250115 | 163500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20250115 | 163400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20250115 | 163300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20250115 | 163200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20250115 | 163100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 183 | 20250115 | 163000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20250115 | 162900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20250115 | 162800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20250115 | 162700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20250115 | 162600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20250115 | 162500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20250115 | 162400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20250115 | 162300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20250115 | 162200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20250115 | 162100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20250115 | 162000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20250115 | 161900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20250115 | 161800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20250115 | 161700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20250115 | 161600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20250115 | 161500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20250115 | 161400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20250115 | 161300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20250115 | 161200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20250115 | 161100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20250115 | 161000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20250115 | 160900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20250115 | 160800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20250115 | 160700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20250115 | 160600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20250115 | 160500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20250115 | 160400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20250115 | 160300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20250115 | 160200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20250115 | 160100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 213 | 20250115 | 160000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20250115 | 155900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20250115 | 155800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20250115 | 155700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20250115 | 155600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20250115 | 155500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20250115 | 155400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20250115 | 155300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20250115 | 155200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20250115 | 155100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20250115 | 155000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20250115 | 154900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20250115 | 154800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20250115 | 154700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20250115 | 154600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20250115 | 154500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20250115 | 154400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20250115 | 154300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20250115 | 154200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20250115 | 154100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20250115 | 154000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20250115 | 153900 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20250115 | 153800 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20250115 | 153700 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20250115 | 153600 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20250115 | 153500 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20250115 | 153400 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20250115 | 153300 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20250115 | 153200 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20250115 | 153100 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 243 | 20250115 | 153000 | 8930080700 | 21600 | 21600 | 21600 | 21600 | 27279 |
| 244 | 20250115 | 152900 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20250115 | 152800 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20250115 | 152700 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20250115 | 152600 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20250115 | 152500 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20250115 | 152400 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20250115 | 152300 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20250115 | 152200 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20250115 | 152100 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20250115 | 152000 | 8340854300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20250115 | 151900 | 8340854300 | 21700 | 21650 | 21700 | 21650 | 465 |
| 255 | 20250115 | 151800 | 8330770050 | 21650 | 21700 | 21700 | 21600 | 1310 |
| 256 | 20250115 | 151700 | 8302425850 | 21700 | 21700 | 21750 | 21600 | 5359 |
| 257 | 20250115 | 151600 | 8186345750 | 21750 | 21750 | 21750 | 21700 | 410 |
| 258 | 20250115 | 151500 | 8177439700 | 21800 | 21750 | 21800 | 21700 | 664 |
| 259 | 20250115 | 151400 | 8163001200 | 21750 | 21700 | 21800 | 21700 | 506 |
| 260 | 20250115 | 151300 | 8151995750 | 21700 | 21700 | 21750 | 21700 | 3620 |
| 261 | 20250115 | 151200 | 8073440400 | 21750 | 21800 | 21800 | 21750 | 3031 |
| 262 | 20250115 | 151100 | 8007511100 | 21800 | 21750 | 21800 | 21750 | 796 |
| 263 | 20250115 | 151000 | 7990175550 | 21750 | 21750 | 21800 | 21750 | 269 |
| 264 | 20250115 | 150900 | 7984322400 | 21750 | 21750 | 21800 | 21750 | 1537 |
| 265 | 20250115 | 150800 | 7950850600 | 21750 | 21750 | 21800 | 21750 | 323 |
| 266 | 20250115 | 150700 | 7943824300 | 21800 | 21750 | 21800 | 21700 | 962 |
| 267 | 20250115 | 150600 | 7922901350 | 21750 | 21700 | 21750 | 21700 | 398 |
| 268 | 20250115 | 150500 | 7914257900 | 21700 | 21700 | 21750 | 21700 | 181 |
| 269 | 20250115 | 150400 | 7910326250 | 21700 | 21700 | 21700 | 21700 | 396 |
| 270 | 20250115 | 150300 | 7901733050 | 21700 | 21750 | 21750 | 21700 | 193 |
| 271 | 20250115 | 150200 | 7897540900 | 21750 | 21700 | 21750 | 21700 | 901 |
| 272 | 20250115 | 150100 | 7877956800 | 21700 | 21700 | 21750 | 21700 | 159 |
| 273 | 20250115 | 150000 | 7874502750 | 21700 | 21750 | 21750 | 21700 | 2106 |
| 274 | 20250115 | 145900 | 7828755600 | 21700 | 21750 | 21800 | 21700 | 1058 |
| 275 | 20250115 | 145800 | 7805746950 | 21750 | 21750 | 21750 | 21750 | 363 |
| 276 | 20250115 | 145700 | 7797851700 | 21750 | 21700 | 21750 | 21700 | 329 |
| 277 | 20250115 | 145600 | 7790705000 | 21700 | 21700 | 21750 | 21700 | 447 |
| 278 | 20250115 | 145500 | 7780988000 | 21750 | 21750 | 21750 | 21700 | 723 |
| 279 | 20250115 | 145400 | 7765263000 | 21750 | 21800 | 21800 | 21750 | 1066 |
| 280 | 20250115 | 145300 | 7742077150 | 21750 | 21750 | 21800 | 21750 | 983 |
| 281 | 20250115 | 145200 | 7720696600 | 21800 | 21750 | 21800 | 21750 | 1270 |
| 282 | 20250115 | 145100 | 7693048300 | 21750 | 21800 | 21800 | 21750 | 257 |
| 283 | 20250115 | 145000 | 7687446600 | 21800 | 21800 | 21800 | 21750 | 178 |
| 284 | 20250115 | 144900 | 7683567550 | 21750 | 21850 | 21850 | 21750 | 237 |
| 285 | 20250115 | 144800 | 7678411750 | 21850 | 21800 | 21850 | 21750 | 1928 |
| 286 | 20250115 | 144700 | 7636388700 | 21800 | 21750 | 21800 | 21750 | 288 |
| 287 | 20250115 | 144600 | 7630113650 | 21850 | 21800 | 21850 | 21750 | 2348 |
| 288 | 20250115 | 144500 | 7578920350 | 21800 | 21750 | 21850 | 21750 | 319 |
| 289 | 20250115 | 144400 | 7571966100 | 21750 | 21800 | 21800 | 21750 | 539 |
| 290 | 20250115 | 144300 | 7560231450 | 21750 | 21800 | 21800 | 21750 | 147 |
| 291 | 20250115 | 144200 | 7557033600 | 21750 | 21800 | 21800 | 21750 | 1590 |
| 292 | 20250115 | 144100 | 7522372250 | 21800 | 21850 | 21850 | 21800 | 551 |
| 293 | 20250115 | 144000 | 7510348600 | 21850 | 21850 | 21900 | 21850 | 1171 |
| 294 | 20250115 | 143900 | 7484762200 | 21850 | 21850 | 21900 | 21850 | 512 |
| 295 | 20250115 | 143800 | 7473574950 | 21900 | 21900 | 21900 | 21900 | 648 |
| 296 | 20250115 | 143700 | 7459383750 | 21900 | 21900 | 21900 | 21850 | 1128 |
| 297 | 20250115 | 143600 | 7434684050 | 21900 | 21850 | 21900 | 21850 | 234 |
| 298 | 20250115 | 143500 | 7429564050 | 21900 | 21900 | 21950 | 21850 | 772 |
| 299 | 20250115 | 143400 | 7412660650 | 21950 | 21900 | 21950 | 21900 | 173 |
| 300 | 20250115 | 143300 | 7408870050 | 21900 | 21950 | 21950 | 21900 | 458 |
| 301 | 20250115 | 143200 | 7398838550 | 21950 | 21850 | 21950 | 21800 | 4605 |
| 302 | 20250115 | 143100 | 7298041200 | 21850 | 21800 | 21850 | 21800 | 664 |
| 303 | 20250115 | 143000 | 7283537350 | 21900 | 21800 | 21900 | 21800 | 191 |
| 304 | 20250115 | 142900 | 7279370750 | 21800 | 21700 | 21850 | 21700 | 3034 |
| 305 | 20250115 | 142800 | 7213251650 | 21700 | 21750 | 21800 | 21700 | 484 |
| 306 | 20250115 | 142700 | 7202727550 | 21750 | 21750 | 21750 | 21700 | 4841 |
| 307 | 20250115 | 142600 | 7097637250 | 21700 | 21750 | 21750 | 21700 | 945 |
| 308 | 20250115 | 142500 | 7077113350 | 21750 | 21750 | 21750 | 21700 | 744 |
| 309 | 20250115 | 142400 | 7060931750 | 21750 | 21700 | 21750 | 21700 | 899 |
| 310 | 20250115 | 142300 | 7041390700 | 21700 | 21750 | 21800 | 21700 | 2178 |
| 311 | 20250115 | 142200 | 6994032400 | 21750 | 21750 | 21800 | 21750 | 1301 |
| 312 | 20250115 | 142100 | 6965720950 | 21800 | 21750 | 21800 | 21750 | 1114 |
| 313 | 20250115 | 142000 | 6941486450 | 21750 | 21800 | 21800 | 21750 | 1669 |
| 314 | 20250115 | 141900 | 6905171000 | 21800 | 21800 | 21800 | 21750 | 1754 |
| 315 | 20250115 | 141800 | 6866973800 | 21800 | 21850 | 21850 | 21800 | 5973 |
| 316 | 20250115 | 141700 | 6736754750 | 21850 | 21900 | 21950 | 21850 | 7453 |
| 317 | 20250115 | 141600 | 6573781850 | 21900 | 21900 | 21900 | 21900 | 220 |
| 318 | 20250115 | 141500 | 6568963850 | 21900 | 21950 | 21950 | 21900 | 1146 |
| 319 | 20250115 | 141400 | 6543814350 | 22000 | 21950 | 22000 | 21950 | 377 |
| 320 | 20250115 | 141300 | 6535539150 | 21950 | 21950 | 22000 | 21950 | 211 |
| 321 | 20250115 | 141200 | 6530907200 | 21950 | 21950 | 21950 | 21950 | 265 |
| 322 | 20250115 | 141100 | 6525090450 | 21950 | 21950 | 21950 | 21950 | 159 |
| 323 | 20250115 | 141000 | 6521600400 | 21950 | 21950 | 22000 | 21950 | 357 |
| 324 | 20250115 | 140900 | 6513764200 | 22000 | 21950 | 22000 | 21950 | 396 |
| 325 | 20250115 | 140800 | 6505071150 | 21950 | 21950 | 22000 | 21950 | 416 |
| 326 | 20250115 | 140700 | 6495929950 | 21950 | 21900 | 21950 | 21900 | 1670 |
| 327 | 20250115 | 140600 | 6459291100 | 21950 | 21900 | 21950 | 21900 | 367 |
| 328 | 20250115 | 140500 | 6451241400 | 21900 | 21900 | 21950 | 21900 | 270 |
| 329 | 20250115 | 140400 | 6445326900 | 21900 | 21900 | 21950 | 21900 | 382 |
| 330 | 20250115 | 140300 | 6436949850 | 21900 | 21900 | 21950 | 21900 | 1130 |
| 331 | 20250115 | 140200 | 6412190350 | 21900 | 21900 | 21950 | 21900 | 551 |
| 332 | 20250115 | 140100 | 6400105500 | 21900 | 21900 | 21950 | 21900 | 217 |
| 333 | 20250115 | 140000 | 6395351050 | 21900 | 22000 | 22000 | 21900 | 282 |
| 334 | 20250115 | 135900 | 6389166850 | 21900 | 21950 | 21950 | 21900 | 3402 |
| 335 | 20250115 | 135800 | 6314496200 | 21950 | 21950 | 21950 | 21950 | 110 |
| 336 | 20250115 | 135700 | 6312081700 | 21950 | 21900 | 21950 | 21900 | 1739 |
| 337 | 20250115 | 135600 | 6273949750 | 21900 | 21950 | 21950 | 21900 | 1808 |
| 338 | 20250115 | 135500 | 6234268750 | 21950 | 21950 | 22000 | 21950 | 322 |
| 339 | 20250115 | 135400 | 6227200800 | 21950 | 21950 | 22000 | 21950 | 821 |
| 340 | 20250115 | 135300 | 6209179750 | 21950 | 21950 | 22000 | 21950 | 370 |
| 341 | 20250115 | 135200 | 6201058150 | 21950 | 21950 | 22000 | 21950 | 245 |
| 342 | 20250115 | 135100 | 6195679950 | 21950 | 21950 | 21950 | 21950 | 834 |
| 343 | 20250115 | 135000 | 6177373650 | 21950 | 21950 | 21950 | 21950 | 455 |
| 344 | 20250115 | 134900 | 6167386400 | 21950 | 21950 | 22000 | 21950 | 1455 |
| 345 | 20250115 | 134800 | 6135449100 | 21950 | 21950 | 21950 | 21950 | 128 |
| 346 | 20250115 | 134700 | 6132639500 | 21950 | 21950 | 21950 | 21950 | 228 |
| 347 | 20250115 | 134600 | 6127634900 | 21950 | 21950 | 21950 | 21950 | 127 |
| 348 | 20250115 | 134500 | 6124847250 | 21950 | 21950 | 22000 | 21950 | 436 |
| 349 | 20250115 | 134400 | 6115274350 | 21950 | 21950 | 22000 | 21950 | 433 |
| 350 | 20250115 | 134300 | 6105768200 | 22000 | 21950 | 22000 | 21950 | 169 |
| 351 | 20250115 | 134200 | 6102057350 | 21950 | 21950 | 22000 | 21950 | 91 |
| 352 | 20250115 | 134100 | 6100059400 | 22000 | 22000 | 22000 | 21950 | 316 |
| 353 | 20250115 | 134000 | 6093116650 | 22000 | 21900 | 22000 | 21900 | 159 |
| 354 | 20250115 | 133900 | 6089622800 | 21900 | 21950 | 22000 | 21900 | 1008 |
| 355 | 20250115 | 133800 | 6067520150 | 21950 | 21950 | 22000 | 21950 | 234 |
| 356 | 20250115 | 133700 | 6062378150 | 21950 | 21950 | 22000 | 21950 | 231 |
| 357 | 20250115 | 133600 | 6057307650 | 21950 | 21950 | 21950 | 21950 | 895 |
| 358 | 20250115 | 133500 | 6037662400 | 21950 | 21900 | 21950 | 21900 | 634 |
| 359 | 20250115 | 133400 | 6023750550 | 21900 | 21900 | 21950 | 21900 | 632 |
| 360 | 20250115 | 133300 | 6009908550 | 21950 | 21950 | 21950 | 21900 | 697 |
| 361 | 20250115 | 133200 | 5994629950 | 21950 | 21900 | 21950 | 21900 | 117 |
| 362 | 20250115 | 133100 | 5992067150 | 21900 | 21900 | 21950 | 21900 | 1108 |
| 363 | 20250115 | 133000 | 5967776800 | 21950 | 21950 | 21950 | 21900 | 1553 |
| 364 | 20250115 | 132900 | 5933741400 | 21900 | 21950 | 21950 | 21900 | 1254 |
| 365 | 20250115 | 132800 | 5906237350 | 21950 | 21900 | 21950 | 21900 | 477 |
| 366 | 20250115 | 132700 | 5895776350 | 21900 | 21900 | 21950 | 21900 | 827 |
| 367 | 20250115 | 132600 | 5877648650 | 21900 | 21900 | 21950 | 21900 | 2491 |
| 368 | 20250115 | 132500 | 5823095500 | 21900 | 21900 | 21950 | 21900 | 1104 |
| 369 | 20250115 | 132400 | 5798917300 | 21900 | 21950 | 21950 | 21900 | 694 |
| 370 | 20250115 | 132300 | 5783691000 | 21950 | 21950 | 21950 | 21900 | 3206 |
| 371 | 20250115 | 132200 | 5713320250 | 21950 | 22000 | 22000 | 21950 | 559 |
| 372 | 20250115 | 132100 | 5701049550 | 21950 | 21950 | 21950 | 21950 | 317 |
| 373 | 20250115 | 132000 | 5694091400 | 21950 | 22000 | 22000 | 21950 | 37 |
| 374 | 20250115 | 131900 | 5693279200 | 21950 | 21950 | 22000 | 21950 | 251 |
| 375 | 20250115 | 131800 | 5687769500 | 21950 | 22000 | 22000 | 21950 | 119 |
| 376 | 20250115 | 131700 | 5685156050 | 21950 | 21950 | 22000 | 21950 | 347 |
| 377 | 20250115 | 131600 | 5677524150 | 21950 | 21950 | 21950 | 21950 | 91 |
| 378 | 20250115 | 131500 | 5675526700 | 21950 | 22000 | 22000 | 21950 | 204 |
| 379 | 20250115 | 131400 | 5671047650 | 22000 | 21950 | 22000 | 21950 | 693 |
| 380 | 20250115 | 131300 | 5655811300 | 22000 | 21950 | 22000 | 21950 | 523 |
| 381 | 20250115 | 131200 | 5644331150 | 22000 | 21950 | 22000 | 21950 | 310 |
| 382 | 20250115 | 131100 | 5637526550 | 21950 | 21950 | 22000 | 21950 | 97 |
| 383 | 20250115 | 131000 | 5635397350 | 21950 | 22000 | 22000 | 21950 | 87 |
| 384 | 20250115 | 130900 | 5633485200 | 21950 | 22000 | 22000 | 21950 | 778 |
| 385 | 20250115 | 130800 | 5616407850 | 21950 | 21950 | 21950 | 21950 | 89 |
| 386 | 20250115 | 130700 | 5614454300 | 21950 | 21950 | 22000 | 21950 | 396 |
| 387 | 20250115 | 130600 | 5605752050 | 22000 | 22000 | 22000 | 21950 | 64 |
| 388 | 20250115 | 130500 | 5604347050 | 21950 | 21950 | 22000 | 21950 | 475 |
| 389 | 20250115 | 130400 | 5593910800 | 21950 | 21950 | 21950 | 21950 | 273 |
| 390 | 20250115 | 130300 | 5587918450 | 22000 | 22000 | 22050 | 21950 | 448 |
| 391 | 20250115 | 130200 | 5578060550 | 21950 | 22000 | 22000 | 21950 | 601 |
| 392 | 20250115 | 130100 | 5564862750 | 21950 | 21950 | 21950 | 21950 | 325 |
| 393 | 20250115 | 130000 | 5557729000 | 22000 | 21950 | 22000 | 21950 | 58 |
| 394 | 20250115 | 125900 | 5556453850 | 21950 | 22000 | 22000 | 21950 | 1284 |
| 395 | 20250115 | 125800 | 5528265900 | 22000 | 22000 | 22050 | 21950 | 860 |
| 396 | 20250115 | 125700 | 5509346500 | 22000 | 22000 | 22000 | 22000 | 344 |
| 397 | 20250115 | 125600 | 5501778500 | 22000 | 22000 | 22050 | 22000 | 1172 |
| 398 | 20250115 | 125500 | 5475990200 | 22000 | 22050 | 22050 | 22000 | 573 |
| 399 | 20250115 | 125400 | 5463381700 | 22000 | 22000 | 22050 | 22000 | 208 |
| 400 | 20250115 | 125300 | 5458805600 | 22000 | 22000 | 22050 | 22000 | 320 |
| 401 | 20250115 | 125200 | 5451765350 | 22000 | 22000 | 22050 | 22000 | 185 |
| 402 | 20250115 | 125100 | 5447695300 | 22000 | 22050 | 22050 | 22000 | 620 |
| 403 | 20250115 | 125000 | 5434054000 | 22000 | 22050 | 22050 | 22000 | 474 |
| 404 | 20250115 | 124900 | 5423615950 | 22050 | 22000 | 22050 | 22000 | 96 |
| 405 | 20250115 | 124800 | 5421503550 | 22000 | 22050 | 22050 | 22000 | 224 |
| 406 | 20250115 | 124700 | 5416573000 | 22050 | 22000 | 22050 | 22000 | 322 |
| 407 | 20250115 | 124600 | 5409478900 | 22050 | 22000 | 22050 | 22000 | 45 |
| 408 | 20250115 | 124500 | 5408488700 | 22050 | 22000 | 22050 | 22000 | 142 |
| 409 | 20250115 | 124400 | 5405364050 | 22000 | 22050 | 22050 | 22000 | 91 |
| 410 | 20250115 | 124300 | 5403360450 | 22000 | 22000 | 22000 | 22000 | 481 |
| 411 | 20250115 | 124200 | 5392778450 | 22000 | 22000 | 22050 | 22000 | 673 |
| 412 | 20250115 | 124100 | 5377969700 | 22050 | 22000 | 22050 | 22000 | 20 |
| 413 | 20250115 | 124000 | 5377529300 | 22050 | 22050 | 22050 | 22000 | 43 |
| 414 | 20250115 | 123900 | 5376582650 | 22050 | 22000 | 22050 | 22000 | 639 |
| 415 | 20250115 | 123800 | 5362524150 | 22000 | 22000 | 22050 | 22000 | 47 |
| 416 | 20250115 | 123700 | 5361490100 | 22050 | 22000 | 22050 | 22000 | 53 |
| 417 | 20250115 | 123600 | 5360323500 | 22000 | 21950 | 22000 | 21950 | 515 |
| 418 | 20250115 | 123500 | 5348995450 | 22000 | 21950 | 22000 | 21950 | 165 |
| 419 | 20250115 | 123400 | 5345371700 | 21950 | 21950 | 21950 | 21950 | 36 |
| 420 | 20250115 | 123300 | 5344581500 | 21950 | 21950 | 22000 | 21950 | 20 |
| 421 | 20250115 | 123200 | 5344142300 | 21950 | 22000 | 22000 | 21950 | 55 |
| 422 | 20250115 | 123100 | 5342934550 | 22000 | 22000 | 22000 | 21950 | 550 |
| 423 | 20250115 | 123000 | 5330837450 | 22000 | 22000 | 22000 | 22000 | 1105 |
| 424 | 20250115 | 122900 | 5306527450 | 22000 | 22000 | 22050 | 22000 | 267 |
| 425 | 20250115 | 122800 | 5300652900 | 22050 | 21950 | 22050 | 21950 | 3722 |
| 426 | 20250115 | 122700 | 5218785700 | 21950 | 21950 | 21950 | 21950 | 53 |
| 427 | 20250115 | 122600 | 5217622350 | 21950 | 22000 | 22000 | 21950 | 96 |
| 428 | 20250115 | 122500 | 5215515100 | 21950 | 22000 | 22000 | 21950 | 450 |
| 429 | 20250115 | 122400 | 5205620900 | 22000 | 21950 | 22000 | 21950 | 139 |
| 430 | 20250115 | 122300 | 5202566750 | 21950 | 21950 | 22000 | 21950 | 369 |
| 431 | 20250115 | 122200 | 5194466850 | 21950 | 21950 | 22000 | 21950 | 58 |
| 432 | 20250115 | 122100 | 5193193500 | 22000 | 21950 | 22000 | 21950 | 97 |
| 433 | 20250115 | 122000 | 5191061600 | 21950 | 22000 | 22000 | 21950 | 753 |
| 434 | 20250115 | 121900 | 5174505150 | 21950 | 21950 | 21950 | 21950 | 246 |
| 435 | 20250115 | 121800 | 5169105450 | 21950 | 21950 | 21950 | 21950 | 81 |
| 436 | 20250115 | 121700 | 5167327500 | 21950 | 21950 | 21950 | 21950 | 130 |
| 437 | 20250115 | 121600 | 5164474000 | 21950 | 21950 | 22000 | 21950 | 192 |
| 438 | 20250115 | 121500 | 5160259200 | 21950 | 22000 | 22000 | 21950 | 638 |
| 439 | 20250115 | 121400 | 5146255000 | 21950 | 21950 | 22000 | 21950 | 134 |
| 440 | 20250115 | 121300 | 5143310950 | 21950 | 21950 | 22000 | 21950 | 758 |
| 441 | 20250115 | 121200 | 5126666650 | 21950 | 21950 | 21950 | 21950 | 71 |
| 442 | 20250115 | 121100 | 5125108200 | 21950 | 21950 | 22000 | 21950 | 886 |
| 443 | 20250115 | 121000 | 5105660400 | 21950 | 21950 | 21950 | 21950 | 309 |
| 444 | 20250115 | 120900 | 5098877850 | 21950 | 21950 | 21950 | 21950 | 237 |
| 445 | 20250115 | 120800 | 5093675700 | 21950 | 22000 | 22000 | 21950 | 232 |
| 446 | 20250115 | 120700 | 5088581050 | 22000 | 22000 | 22000 | 21950 | 217 |
| 447 | 20250115 | 120600 | 5083807700 | 21950 | 21950 | 22000 | 21950 | 245 |
| 448 | 20250115 | 120500 | 5078429650 | 21950 | 22000 | 22000 | 21950 | 62 |
| 449 | 20250115 | 120400 | 5077068300 | 21950 | 22000 | 22000 | 21950 | 140 |
| 450 | 20250115 | 120300 | 5073991350 | 22000 | 22000 | 22000 | 21950 | 271 |
| 451 | 20250115 | 120200 | 5068030550 | 21950 | 22000 | 22000 | 21950 | 74 |
| 452 | 20250115 | 120100 | 5066404650 | 22000 | 22000 | 22050 | 22000 | 1657 |
| 453 | 20250115 | 120000 | 5029950350 | 22000 | 22050 | 22050 | 22000 | 66 |
| 454 | 20250115 | 115900 | 5028495850 | 22050 | 22000 | 22050 | 22000 | 165 |
| 455 | 20250115 | 115800 | 5024862300 | 22000 | 22000 | 22000 | 22000 | 67 |
| 456 | 20250115 | 115700 | 5023388300 | 22000 | 22000 | 22000 | 22000 | 205 |
| 457 | 20250115 | 115600 | 5018878300 | 22000 | 22050 | 22050 | 22000 | 185 |
| 458 | 20250115 | 115500 | 5014800350 | 22050 | 22000 | 22050 | 22000 | 126 |
| 459 | 20250115 | 115400 | 5012026000 | 22050 | 22050 | 22050 | 22000 | 34 |
| 460 | 20250115 | 115300 | 5011277600 | 22000 | 22000 | 22050 | 22000 | 517 |
| 461 | 20250115 | 115200 | 4999902950 | 22000 | 22000 | 22050 | 22000 | 144 |
| 462 | 20250115 | 115100 | 4996734900 | 22000 | 22050 | 22050 | 22000 | 437 |
| 463 | 20250115 | 115000 | 4987106850 | 22050 | 22000 | 22100 | 22000 | 139 |
| 464 | 20250115 | 114900 | 4984041350 | 22000 | 22050 | 22050 | 22000 | 266 |
| 465 | 20250115 | 114800 | 4978176850 | 22050 | 22000 | 22050 | 22000 | 114 |
| 466 | 20250115 | 114700 | 4975663800 | 22000 | 22000 | 22050 | 22000 | 69 |
| 467 | 20250115 | 114600 | 4974145150 | 22050 | 22050 | 22050 | 22000 | 243 |
| 468 | 20250115 | 114500 | 4968787900 | 22000 | 22050 | 22050 | 22000 | 337 |
| 469 | 20250115 | 114400 | 4961359100 | 22050 | 22050 | 22050 | 22050 | 468 |
| 470 | 20250115 | 114300 | 4951039700 | 22000 | 21950 | 22050 | 21950 | 1620 |
| 471 | 20250115 | 114200 | 4915402750 | 22000 | 22000 | 22000 | 21950 | 235 |
| 472 | 20250115 | 114100 | 4910234150 | 21950 | 22000 | 22000 | 21950 | 1104 |
| 473 | 20250115 | 114000 | 4885983650 | 21950 | 21950 | 22000 | 21950 | 662 |
| 474 | 20250115 | 113900 | 4871432650 | 21950 | 21950 | 22000 | 21950 | 362 |
| 475 | 20250115 | 113800 | 4863486200 | 21950 | 22000 | 22000 | 21950 | 686 |
| 476 | 20250115 | 113700 | 4848415300 | 22050 | 22000 | 22050 | 21950 | 484 |
| 477 | 20250115 | 113600 | 4837771900 | 22000 | 22000 | 22000 | 21950 | 423 |
| 478 | 20250115 | 113500 | 4828468100 | 21950 | 21950 | 22000 | 21950 | 574 |
| 479 | 20250115 | 113400 | 4815866700 | 22000 | 22000 | 22000 | 21950 | 2264 |
| 480 | 20250115 | 113300 | 4766113700 | 22000 | 22000 | 22000 | 22000 | 757 |
| 481 | 20250115 | 113200 | 4749459700 | 22000 | 22050 | 22050 | 22000 | 352 |
| 482 | 20250115 | 113100 | 4741698350 | 22050 | 22050 | 22050 | 22000 | 188 |
| 483 | 20250115 | 113000 | 4737554200 | 22000 | 22050 | 22050 | 22000 | 278 |
| 484 | 20250115 | 112900 | 4731425250 | 22050 | 22050 | 22100 | 22000 | 339 |
| 485 | 20250115 | 112800 | 4723957800 | 22100 | 22050 | 22100 | 22000 | 205 |
| 486 | 20250115 | 112700 | 4719437950 | 22050 | 22100 | 22100 | 22050 | 294 |
| 487 | 20250115 | 112600 | 4712955100 | 22050 | 22050 | 22050 | 22000 | 780 |
| 488 | 20250115 | 112500 | 4695769200 | 22050 | 21950 | 22050 | 21950 | 2032 |
| 489 | 20250115 | 112400 | 4651067700 | 22000 | 21950 | 22000 | 21950 | 1360 |
| 490 | 20250115 | 112300 | 4621215600 | 21950 | 21950 | 22000 | 21900 | 472 |
| 491 | 20250115 | 112200 | 4610858900 | 21900 | 21950 | 21950 | 21900 | 2299 |
| 492 | 20250115 | 112100 | 4560445250 | 21950 | 21950 | 22000 | 21950 | 1326 |
| 493 | 20250115 | 112000 | 4531334250 | 21950 | 21950 | 21950 | 21950 | 1085 |
| 494 | 20250115 | 111900 | 4507518500 | 21950 | 21900 | 21950 | 21900 | 4678 |
| 495 | 20250115 | 111800 | 4404940050 | 21900 | 21950 | 21950 | 21900 | 2327 |
| 496 | 20250115 | 111700 | 4353914250 | 21950 | 22000 | 22000 | 21950 | 7685 |
| 497 | 20250115 | 111600 | 4185172600 | 22000 | 22050 | 22050 | 22000 | 5748 |
| 498 | 20250115 | 111500 | 4058709750 | 22000 | 22050 | 22050 | 22000 | 689 |
| 499 | 20250115 | 111400 | 4043540750 | 22050 | 22100 | 22100 | 22000 | 7290 |
| 500 | 20250115 | 111300 | 3882828650 | 22100 | 22150 | 22150 | 22100 | 1291 |
| 501 | 20250115 | 111200 | 3854296600 | 22150 | 22050 | 22150 | 22050 | 2559 |
| 502 | 20250115 | 111100 | 3797779250 | 22100 | 22100 | 22150 | 22100 | 2145 |
| 503 | 20250115 | 111000 | 3750374550 | 22100 | 22100 | 22100 | 22100 | 1303 |
| 504 | 20250115 | 110900 | 3721578250 | 22100 | 22100 | 22100 | 22050 | 1506 |
| 505 | 20250115 | 110800 | 3688346650 | 22150 | 22150 | 22150 | 22100 | 6279 |
| 506 | 20250115 | 110700 | 3549566850 | 22100 | 22150 | 22150 | 22100 | 450 |
| 507 | 20250115 | 110600 | 3539621450 | 22100 | 22100 | 22150 | 22100 | 805 |
| 508 | 20250115 | 110500 | 3521828200 | 22100 | 22100 | 22150 | 22100 | 889 |
| 509 | 20250115 | 110400 | 3502172850 | 22150 | 22100 | 22150 | 22100 | 354 |
| 510 | 20250115 | 110300 | 3494349100 | 22100 | 22150 | 22150 | 22100 | 607 |
| 511 | 20250115 | 110200 | 3480923050 | 22150 | 22150 | 22150 | 22100 | 501 |
| 512 | 20250115 | 110100 | 3469836400 | 22150 | 22150 | 22200 | 22100 | 4807 |
| 513 | 20250115 | 110000 | 3363387900 | 22150 | 22150 | 22200 | 22150 | 576 |
| 514 | 20250115 | 105900 | 3350627850 | 22150 | 22150 | 22200 | 22150 | 1470 |
| 515 | 20250115 | 105800 | 3318066200 | 22150 | 22200 | 22200 | 22150 | 1720 |
| 516 | 20250115 | 105700 | 3279958800 | 22200 | 22200 | 22250 | 22200 | 2081 |
| 517 | 20250115 | 105600 | 3233760550 | 22200 | 22250 | 22300 | 22200 | 5735 |
| 518 | 20250115 | 105500 | 3106298350 | 22250 | 22250 | 22250 | 22250 | 201 |
| 519 | 20250115 | 105400 | 3101826100 | 22250 | 22300 | 22300 | 22250 | 196 |
| 520 | 20250115 | 105300 | 3097458900 | 22250 | 22300 | 22300 | 22250 | 130 |
| 521 | 20250115 | 105200 | 3094562950 | 22300 | 22300 | 22350 | 22250 | 165 |
| 522 | 20250115 | 105100 | 3090885700 | 22300 | 22300 | 22300 | 22250 | 1151 |
| 523 | 20250115 | 105000 | 3065226250 | 22250 | 22300 | 22300 | 22250 | 726 |
| 524 | 20250115 | 104900 | 3049056400 | 22300 | 22300 | 22350 | 22300 | 1484 |
| 525 | 20250115 | 104800 | 3015963150 | 22300 | 22300 | 22300 | 22300 | 169 |
| 526 | 20250115 | 104700 | 3012194450 | 22300 | 22250 | 22300 | 22250 | 1801 |
| 527 | 20250115 | 104600 | 2972118650 | 22250 | 22350 | 22350 | 22250 | 3242 |
| 528 | 20250115 | 104500 | 2899830200 | 22300 | 22350 | 22350 | 22300 | 424 |
| 529 | 20250115 | 104400 | 2890370250 | 22350 | 22350 | 22350 | 22300 | 3971 |
| 530 | 20250115 | 104300 | 2801814250 | 22300 | 22400 | 22400 | 22300 | 4111 |
| 531 | 20250115 | 104200 | 2710106250 | 22350 | 22350 | 22400 | 22350 | 133 |
| 532 | 20250115 | 104100 | 2707133450 | 22350 | 22400 | 22400 | 22350 | 1765 |
| 533 | 20250115 | 104000 | 2667681200 | 22400 | 22400 | 22450 | 22400 | 273 |
| 534 | 20250115 | 103900 | 2661565950 | 22450 | 22400 | 22450 | 22350 | 199 |
| 535 | 20250115 | 103800 | 2657112200 | 22400 | 22350 | 22400 | 22350 | 336 |
| 536 | 20250115 | 103700 | 2649594800 | 22400 | 22350 | 22400 | 22350 | 623 |
| 537 | 20250115 | 103600 | 2635670000 | 22400 | 22400 | 22400 | 22350 | 40 |
| 538 | 20250115 | 103500 | 2634774650 | 22400 | 22350 | 22400 | 22350 | 157 |
| 539 | 20250115 | 103400 | 2631264600 | 22350 | 22400 | 22400 | 22350 | 255 |
| 540 | 20250115 | 103300 | 2625560750 | 22400 | 22400 | 22400 | 22400 | 779 |
| 541 | 20250115 | 103200 | 2608111150 | 22400 | 22400 | 22450 | 22400 | 515 |
| 542 | 20250115 | 103100 | 2596575100 | 22400 | 22400 | 22500 | 22400 | 2693 |
| 543 | 20250115 | 103000 | 2536247250 | 22400 | 22400 | 22400 | 22400 | 176 |
| 544 | 20250115 | 102900 | 2532304850 | 22400 | 22400 | 22400 | 22400 | 777 |
| 545 | 20250115 | 102800 | 2514900050 | 22400 | 22350 | 22400 | 22350 | 434 |
| 546 | 20250115 | 102700 | 2505197100 | 22350 | 22350 | 22400 | 22350 | 1644 |
| 547 | 20250115 | 102600 | 2468446100 | 22350 | 22350 | 22400 | 22350 | 1624 |
| 548 | 20250115 | 102500 | 2432149450 | 22400 | 22400 | 22400 | 22350 | 896 |
| 549 | 20250115 | 102400 | 2412089750 | 22400 | 22400 | 22450 | 22400 | 85 |
| 550 | 20250115 | 102300 | 2410185550 | 22400 | 22400 | 22450 | 22400 | 98 |
| 551 | 20250115 | 102200 | 2407990300 | 22400 | 22450 | 22450 | 22400 | 252 |
| 552 | 20250115 | 102100 | 2402344750 | 22450 | 22400 | 22450 | 22400 | 362 |
| 553 | 20250115 | 102000 | 2394230700 | 22450 | 22400 | 22450 | 22400 | 454 |
| 554 | 20250115 | 101900 | 2384061050 | 22400 | 22500 | 22500 | 22350 | 727 |
| 555 | 20250115 | 101800 | 2367775250 | 22500 | 22400 | 22500 | 22350 | 1707 |
| 556 | 20250115 | 101700 | 2329543000 | 22400 | 22450 | 22450 | 22400 | 3047 |
| 557 | 20250115 | 101600 | 2261259550 | 22450 | 22500 | 22500 | 22450 | 298 |
| 558 | 20250115 | 101500 | 2254563700 | 22500 | 22550 | 22550 | 22500 | 560 |
| 559 | 20250115 | 101400 | 2241959950 | 22550 | 22500 | 22550 | 22450 | 3719 |
| 560 | 20250115 | 101300 | 2158423850 | 22500 | 22500 | 22550 | 22500 | 1095 |
| 561 | 20250115 | 101200 | 2133778600 | 22550 | 22600 | 22600 | 22550 | 1100 |
| 562 | 20250115 | 101100 | 2108968250 | 22600 | 22600 | 22650 | 22550 | 19 |
| 563 | 20250115 | 101000 | 2108539000 | 22650 | 22550 | 22650 | 22550 | 46 |
| 564 | 20250115 | 100900 | 2107501600 | 22550 | 22550 | 22550 | 22550 | 19 |
| 565 | 20250115 | 100800 | 2107073150 | 22600 | 22650 | 22650 | 22600 | 2623 |
| 566 | 20250115 | 100700 | 2047791050 | 22600 | 22650 | 22650 | 22600 | 354 |
| 567 | 20250115 | 100600 | 2039782000 | 22650 | 22600 | 22650 | 22600 | 94 |
| 568 | 20250115 | 100500 | 2037656600 | 22600 | 22650 | 22650 | 22600 | 288 |
| 569 | 20250115 | 100400 | 2031145100 | 22600 | 22600 | 22600 | 22600 | 143 |
| 570 | 20250115 | 100300 | 2027913300 | 22650 | 22700 | 22700 | 22550 | 627 |
| 571 | 20250115 | 100200 | 2013762450 | 22600 | 22650 | 22650 | 22550 | 2021 |
| 572 | 20250115 | 100100 | 1968090750 | 22700 | 22700 | 22700 | 22700 | 165 |
| 573 | 20250115 | 100000 | 1964345250 | 22700 | 22650 | 22700 | 22600 | 547 |
| 574 | 20250115 | 095900 | 1951968600 | 22650 | 22650 | 22650 | 22650 | 122 |
| 575 | 20250115 | 095800 | 1949205300 | 22700 | 22750 | 22750 | 22700 | 516 |
| 576 | 20250115 | 095700 | 1937489950 | 22800 | 22800 | 22800 | 22750 | 26 |
| 577 | 20250115 | 095600 | 1936898300 | 22800 | 22800 | 22850 | 22750 | 2663 |
| 578 | 20250115 | 095500 | 1876207700 | 22800 | 22750 | 22800 | 22750 | 452 |
| 579 | 20250115 | 095400 | 1865902150 | 22800 | 22750 | 22800 | 22750 | 58 |
| 580 | 20250115 | 095300 | 1864582450 | 22750 | 22800 | 22800 | 22750 | 526 |
| 581 | 20250115 | 095200 | 1852615350 | 22750 | 22700 | 22800 | 22700 | 511 |
| 582 | 20250115 | 095100 | 1840978050 | 22700 | 22750 | 22750 | 22700 | 1004 |
| 583 | 20250115 | 095000 | 1818187150 | 22700 | 22700 | 22750 | 22700 | 43 |
| 584 | 20250115 | 094900 | 1817211000 | 22700 | 22750 | 22750 | 22700 | 420 |
| 585 | 20250115 | 094800 | 1807670500 | 22750 | 22750 | 22750 | 22700 | 455 |
| 586 | 20250115 | 094700 | 1797319450 | 22750 | 22650 | 22750 | 22650 | 532 |
| 587 | 20250115 | 094600 | 1785240500 | 22700 | 22650 | 22700 | 22600 | 110 |
| 588 | 20250115 | 094500 | 1782749000 | 22650 | 22650 | 22650 | 22600 | 145 |
| 589 | 20250115 | 094400 | 1779467800 | 22650 | 22600 | 22650 | 22550 | 1079 |
| 590 | 20250115 | 094300 | 1755085000 | 22600 | 22650 | 22650 | 22550 | 533 |
| 591 | 20250115 | 094200 | 1743035450 | 22650 | 22650 | 22700 | 22600 | 399 |
| 592 | 20250115 | 094100 | 1733999550 | 22650 | 22650 | 22700 | 22650 | 281 |
| 593 | 20250115 | 094000 | 1727634400 | 22650 | 22650 | 22650 | 22650 | 948 |
| 594 | 20250115 | 093900 | 1706162200 | 22700 | 22700 | 22700 | 22650 | 196 |
| 595 | 20250115 | 093800 | 1701717700 | 22700 | 22750 | 22750 | 22700 | 1860 |
| 596 | 20250115 | 093700 | 1659488950 | 22750 | 22750 | 22750 | 22700 | 102 |
| 597 | 20250115 | 093600 | 1657171800 | 22750 | 22750 | 22750 | 22750 | 185 |
| 598 | 20250115 | 093500 | 1652963050 | 22750 | 22750 | 22750 | 22700 | 479 |
| 599 | 20250115 | 093400 | 1642078900 | 22750 | 22750 | 22800 | 22750 | 464 |
| 600 | 20250115 | 093300 | 1631520150 | 22750 | 22700 | 22750 | 22700 | 2249 |
| 601 | 20250115 | 093200 | 1580436900 | 22700 | 22650 | 22700 | 22650 | 1012 |
| 602 | 20250115 | 093100 | 1557512550 | 22650 | 22700 | 22700 | 22650 | 439 |
| 603 | 20250115 | 093000 | 1547568650 | 22700 | 22600 | 22700 | 22600 | 690 |
| 604 | 20250115 | 092900 | 1531940300 | 22600 | 22600 | 22650 | 22550 | 920 |
| 605 | 20250115 | 092800 | 1511149950 | 22600 | 22550 | 22600 | 22550 | 163 |
| 606 | 20250115 | 092700 | 1507472300 | 22550 | 22550 | 22550 | 22550 | 502 |
| 607 | 20250115 | 092600 | 1496152200 | 22550 | 22550 | 22600 | 22550 | 1696 |
| 608 | 20250115 | 092500 | 1457848350 | 22500 | 22550 | 22650 | 22500 | 305 |
| 609 | 20250115 | 092400 | 1450971300 | 22550 | 22600 | 22600 | 22500 | 685 |
| 610 | 20250115 | 092300 | 1435526100 | 22600 | 22400 | 22600 | 22350 | 4372 |
| 611 | 20250115 | 092200 | 1336985200 | 22400 | 22550 | 22550 | 22400 | 3784 |
| 612 | 20250115 | 092100 | 1251961900 | 22550 | 22500 | 22600 | 22500 | 466 |
| 613 | 20250115 | 092000 | 1241456250 | 22550 | 22500 | 22600 | 22500 | 1660 |
| 614 | 20250115 | 091900 | 1204038000 | 22500 | 22600 | 22650 | 22500 | 1850 |
| 615 | 20250115 | 091800 | 1162249450 | 22650 | 22650 | 22650 | 22600 | 1222 |
| 616 | 20250115 | 091700 | 1134573100 | 22700 | 22650 | 22700 | 22650 | 815 |
| 617 | 20250115 | 091600 | 1116074100 | 22700 | 22700 | 22700 | 22600 | 1921 |
| 618 | 20250115 | 091500 | 1072528200 | 22700 | 22750 | 22750 | 22700 | 334 |
| 619 | 20250115 | 091400 | 1064944300 | 22750 | 22650 | 22750 | 22650 | 827 |
| 620 | 20250115 | 091300 | 1046211400 | 22700 | 22700 | 22750 | 22650 | 818 |
| 621 | 20250115 | 091200 | 1027658900 | 22700 | 22750 | 22750 | 22650 | 2138 |
| 622 | 20250115 | 091100 | 979124950 | 22700 | 22850 | 22850 | 22650 | 7612 |
| 623 | 20250115 | 091000 | 806317600 | 22850 | 22900 | 22900 | 22850 | 579 |
| 624 | 20250115 | 090900 | 793086900 | 22900 | 22850 | 22900 | 22800 | 1259 |
| 625 | 20250115 | 090800 | 764319650 | 22850 | 22900 | 22900 | 22800 | 1865 |
| 626 | 20250115 | 090700 | 721727950 | 22950 | 23100 | 23100 | 22900 | 8775 |
| 627 | 20250115 | 090600 | 519822850 | 23100 | 23050 | 23150 | 23050 | 3937 |
| 628 | 20250115 | 090500 | 428879750 | 23100 | 22850 | 23100 | 22800 | 3959 |
| 629 | 20250115 | 090400 | 337816050 | 22850 | 22800 | 22900 | 22800 | 4680 |
| 630 | 20250115 | 090300 | 230973700 | 22800 | 22850 | 22850 | 22800 | 399 |
| 631 | 20250115 | 090200 | 221875050 | 22800 | 22800 | 22800 | 22700 | 2816 |
| 632 | 20250115 | 090100 | 157727850 | 22800 | 22800 | 22850 | 22750 | 1065 |
| 633 | 20250115 | 090000 | 133456100 | 22900 | 22850 | 22950 | 22800 | 5208 |