31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 65087 |
| 3 | 20250116 | 184000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20250116 | 183900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20250116 | 183800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20250116 | 183700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20250116 | 183600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20250116 | 183500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20250116 | 183400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20250116 | 183300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20250116 | 183200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20250116 | 183100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20250116 | 183000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20250116 | 182900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20250116 | 182800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20250116 | 182700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20250116 | 182600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20250116 | 182500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20250116 | 182400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20250116 | 182300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20250116 | 182200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20250116 | 182100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20250116 | 182000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20250116 | 181900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20250116 | 181800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20250116 | 181700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20250116 | 181600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20250116 | 181500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20250116 | 181400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20250116 | 181300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20250116 | 181200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20250116 | 181100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 65087 |
| 33 | 20250116 | 181000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20250116 | 180900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20250116 | 180800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20250116 | 180700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20250116 | 180600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20250116 | 180500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20250116 | 180400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20250116 | 180300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20250116 | 180200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20250116 | 180100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20250116 | 180000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20250116 | 175900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20250116 | 175800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20250116 | 175700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20250116 | 175600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20250116 | 175500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20250116 | 175400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20250116 | 175300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20250116 | 175200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20250116 | 175100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20250116 | 175000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20250116 | 174900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20250116 | 174800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20250116 | 174700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20250116 | 174600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20250116 | 174500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20250116 | 174400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20250116 | 174300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20250116 | 174200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20250116 | 174100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 65087 |
| 63 | 20250116 | 174000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20250116 | 173900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20250116 | 173800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20250116 | 173700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20250116 | 173600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20250116 | 173500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20250116 | 173400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20250116 | 173300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20250116 | 173200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20250116 | 173100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20250116 | 173000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20250116 | 172900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20250116 | 172800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20250116 | 172700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20250116 | 172600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20250116 | 172500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20250116 | 172400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20250116 | 172300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20250116 | 172200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20250116 | 172100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20250116 | 172000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20250116 | 171900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20250116 | 171800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20250116 | 171700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20250116 | 171600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20250116 | 171500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20250116 | 171400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20250116 | 171300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20250116 | 171200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20250116 | 171100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 65087 |
| 93 | 20250116 | 171000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20250116 | 170900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20250116 | 170800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20250116 | 170700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20250116 | 170600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20250116 | 170500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20250116 | 170400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20250116 | 170300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20250116 | 170200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20250116 | 170100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20250116 | 170000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20250116 | 165900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20250116 | 165800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20250116 | 165700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20250116 | 165600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20250116 | 165500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20250116 | 165400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20250116 | 165300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20250116 | 165200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20250116 | 165100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20250116 | 165000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20250116 | 164900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20250116 | 164800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20250116 | 164700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20250116 | 164600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20250116 | 164500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20250116 | 164400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20250116 | 164300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20250116 | 164200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20250116 | 164100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 65087 |
| 123 | 20250116 | 164000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20250116 | 163900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20250116 | 163800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20250116 | 163700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20250116 | 163600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20250116 | 163500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20250116 | 163400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20250116 | 163300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20250116 | 163200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20250116 | 163100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20250116 | 163000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20250116 | 162900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20250116 | 162800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20250116 | 162700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20250116 | 162600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20250116 | 162500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20250116 | 162400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20250116 | 162300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20250116 | 162200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20250116 | 162100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20250116 | 162000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20250116 | 161900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20250116 | 161800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20250116 | 161700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20250116 | 161600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20250116 | 161500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20250116 | 161400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20250116 | 161300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20250116 | 161200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20250116 | 161100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 65087 |
| 153 | 20250116 | 161000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20250116 | 160900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20250116 | 160800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20250116 | 160700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20250116 | 160600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20250116 | 160500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20250116 | 160400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20250116 | 160300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20250116 | 160200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20250116 | 160100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20250116 | 160000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20250116 | 155900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20250116 | 155800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20250116 | 155700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20250116 | 155600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20250116 | 155500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20250116 | 155400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20250116 | 155300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20250116 | 155200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20250116 | 155100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20250116 | 155000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20250116 | 154900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20250116 | 154800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20250116 | 154700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20250116 | 154600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20250116 | 154500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20250116 | 154400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20250116 | 154300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20250116 | 154200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20250116 | 154100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 65087 |
| 183 | 20250116 | 154000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20250116 | 153900 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20250116 | 153800 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20250116 | 153700 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20250116 | 153600 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20250116 | 153500 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20250116 | 153400 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20250116 | 153300 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20250116 | 153200 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20250116 | 153100 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20250116 | 153000 | 12303325000 | 22200 | 22200 | 22200 | 22200 | 65087 |
| 194 | 20250116 | 152900 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250116 | 152800 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250116 | 152700 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250116 | 152600 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250116 | 152500 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250116 | 152400 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250116 | 152300 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250116 | 152200 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20250116 | 152100 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20250116 | 152000 | 10858393600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20250116 | 151900 | 10858393600 | 22100 | 22100 | 22100 | 22050 | 3455 |
| 205 | 20250116 | 151800 | 10782143900 | 22100 | 22100 | 22100 | 22050 | 881 |
| 206 | 20250116 | 151700 | 10762676000 | 22050 | 22050 | 22100 | 22050 | 3462 |
| 207 | 20250116 | 151600 | 10686176500 | 22050 | 21950 | 22100 | 21950 | 9377 |
| 208 | 20250116 | 151500 | 10479709650 | 21950 | 21950 | 22000 | 21950 | 1109 |
| 209 | 20250116 | 151400 | 10455342000 | 21950 | 21950 | 22000 | 21950 | 638 |
| 210 | 20250116 | 151300 | 10441336050 | 21950 | 22000 | 22000 | 21950 | 134 |
| 211 | 20250116 | 151200 | 10438393450 | 22000 | 21950 | 22000 | 21950 | 519 |
| 212 | 20250116 | 151100 | 10426990700 | 22000 | 21900 | 22000 | 21900 | 1392 |
| 213 | 20250116 | 151000 | 10396434200 | 21900 | 21950 | 21950 | 21900 | 185 |
| 214 | 20250116 | 150900 | 10392379850 | 21900 | 21900 | 22000 | 21900 | 913 |
| 215 | 20250116 | 150800 | 10372360550 | 21900 | 21900 | 22000 | 21900 | 142 |
| 216 | 20250116 | 150700 | 10369249650 | 22000 | 21950 | 22000 | 21900 | 1818 |
| 217 | 20250116 | 150600 | 10329282050 | 21950 | 21950 | 21950 | 21950 | 7350 |
| 218 | 20250116 | 150500 | 10167949550 | 21950 | 21950 | 22000 | 21950 | 951 |
| 219 | 20250116 | 150400 | 10147073800 | 21950 | 21950 | 22000 | 21950 | 483 |
| 220 | 20250116 | 150300 | 10136470800 | 21950 | 21950 | 22000 | 21950 | 352 |
| 221 | 20250116 | 150200 | 10128744200 | 22000 | 21950 | 22000 | 21950 | 595 |
| 222 | 20250116 | 150100 | 10115683350 | 21950 | 21950 | 21950 | 21950 | 159 |
| 223 | 20250116 | 150000 | 10112193300 | 21950 | 21950 | 21950 | 21950 | 210 |
| 224 | 20250116 | 145900 | 10107583800 | 21950 | 21950 | 22000 | 21950 | 799 |
| 225 | 20250116 | 145800 | 10090021100 | 21950 | 21950 | 22000 | 21950 | 897 |
| 226 | 20250116 | 145700 | 10070331450 | 22000 | 22000 | 22000 | 21950 | 397 |
| 227 | 20250116 | 145600 | 10061609550 | 21950 | 21950 | 22000 | 21950 | 350 |
| 228 | 20250116 | 145500 | 10053922400 | 21950 | 21950 | 21950 | 21950 | 264 |
| 229 | 20250116 | 145400 | 10048127600 | 21950 | 21950 | 22000 | 21950 | 415 |
| 230 | 20250116 | 145300 | 10039003900 | 21950 | 21950 | 22000 | 21950 | 277 |
| 231 | 20250116 | 145200 | 10032918200 | 21950 | 21950 | 22000 | 21950 | 1227 |
| 232 | 20250116 | 145100 | 10005970050 | 21950 | 21950 | 22000 | 21950 | 715 |
| 233 | 20250116 | 145000 | 9990252350 | 21950 | 22000 | 22000 | 21950 | 555 |
| 234 | 20250116 | 144900 | 9978048100 | 22000 | 21950 | 22000 | 21950 | 245 |
| 235 | 20250116 | 144800 | 9972666700 | 21950 | 21950 | 22000 | 21950 | 758 |
| 236 | 20250116 | 144700 | 9956006000 | 21950 | 21950 | 22000 | 21950 | 640 |
| 237 | 20250116 | 144600 | 9941935550 | 21950 | 21950 | 21950 | 21950 | 205 |
| 238 | 20250116 | 144500 | 9937435800 | 21950 | 21950 | 22000 | 21950 | 706 |
| 239 | 20250116 | 144400 | 9921931650 | 21950 | 22000 | 22000 | 21950 | 228 |
| 240 | 20250116 | 144300 | 9916920900 | 21950 | 21900 | 22000 | 21900 | 6672 |
| 241 | 20250116 | 144200 | 9770382550 | 21900 | 21900 | 21950 | 21900 | 490 |
| 242 | 20250116 | 144100 | 9759632100 | 21900 | 21950 | 21950 | 21900 | 583 |
| 243 | 20250116 | 144000 | 9746850200 | 21900 | 21900 | 21950 | 21900 | 842 |
| 244 | 20250116 | 143900 | 9728399600 | 21900 | 21950 | 21950 | 21900 | 1298 |
| 245 | 20250116 | 143800 | 9699923950 | 21950 | 22000 | 22000 | 21900 | 4588 |
| 246 | 20250116 | 143700 | 9599222100 | 22000 | 21950 | 22000 | 21950 | 275 |
| 247 | 20250116 | 143600 | 9593180850 | 21950 | 21950 | 22000 | 21950 | 909 |
| 248 | 20250116 | 143500 | 9573215850 | 21950 | 21950 | 22000 | 21950 | 2804 |
| 249 | 20250116 | 143400 | 9511641200 | 21950 | 21950 | 22000 | 21950 | 726 |
| 250 | 20250116 | 143300 | 9495689550 | 21950 | 21950 | 22000 | 21950 | 481 |
| 251 | 20250116 | 143200 | 9485121250 | 21950 | 21950 | 22000 | 21950 | 353 |
| 252 | 20250116 | 143100 | 9477364950 | 21950 | 21950 | 22000 | 21950 | 367 |
| 253 | 20250116 | 143000 | 9469304300 | 21950 | 21950 | 22000 | 21950 | 767 |
| 254 | 20250116 | 142900 | 9452450400 | 21950 | 21950 | 22000 | 21950 | 1177 |
| 255 | 20250116 | 142800 | 9426607200 | 21950 | 21950 | 22000 | 21950 | 843 |
| 256 | 20250116 | 142700 | 9408100350 | 21950 | 22000 | 22000 | 21950 | 545 |
| 257 | 20250116 | 142600 | 9396133300 | 21950 | 22000 | 22050 | 21950 | 2218 |
| 258 | 20250116 | 142500 | 9347330000 | 22000 | 22000 | 22050 | 22000 | 262 |
| 259 | 20250116 | 142400 | 9341560300 | 22000 | 22000 | 22000 | 22000 | 464 |
| 260 | 20250116 | 142300 | 9331352300 | 22000 | 22050 | 22050 | 22000 | 441 |
| 261 | 20250116 | 142200 | 9321637850 | 22000 | 22050 | 22050 | 22000 | 1064 |
| 262 | 20250116 | 142100 | 9298224250 | 22000 | 22000 | 22050 | 22000 | 339 |
| 263 | 20250116 | 142000 | 9290758800 | 22050 | 22000 | 22050 | 22000 | 270 |
| 264 | 20250116 | 141900 | 9284813850 | 22000 | 22000 | 22050 | 22000 | 273 |
| 265 | 20250116 | 141800 | 9278802850 | 22050 | 22000 | 22050 | 22000 | 201 |
| 266 | 20250116 | 141700 | 9274373350 | 22000 | 22000 | 22050 | 22000 | 329 |
| 267 | 20250116 | 141600 | 9267121350 | 22000 | 22000 | 22050 | 22000 | 685 |
| 268 | 20250116 | 141500 | 9252046350 | 22000 | 22000 | 22000 | 22000 | 107 |
| 269 | 20250116 | 141400 | 9249692350 | 22050 | 22000 | 22050 | 22000 | 475 |
| 270 | 20250116 | 141300 | 9239227000 | 22000 | 22050 | 22050 | 22000 | 252 |
| 271 | 20250116 | 141200 | 9233678000 | 22000 | 22000 | 22050 | 22000 | 646 |
| 272 | 20250116 | 141100 | 9219458550 | 22000 | 22000 | 22050 | 22000 | 293 |
| 273 | 20250116 | 141000 | 9213004550 | 22050 | 22000 | 22050 | 22000 | 438 |
| 274 | 20250116 | 140900 | 9203368500 | 22000 | 22000 | 22050 | 22000 | 363 |
| 275 | 20250116 | 140800 | 9195375050 | 22000 | 22000 | 22050 | 22000 | 461 |
| 276 | 20250116 | 140700 | 9185215700 | 22000 | 22000 | 22050 | 22000 | 245 |
| 277 | 20250116 | 140600 | 9179825550 | 22000 | 22000 | 22050 | 22000 | 604 |
| 278 | 20250116 | 140500 | 9166514100 | 22050 | 22050 | 22050 | 22000 | 877 |
| 279 | 20250116 | 140400 | 9147184350 | 22000 | 22000 | 22000 | 22000 | 2059 |
| 280 | 20250116 | 140300 | 9101886350 | 21950 | 22050 | 22050 | 21950 | 2000 |
| 281 | 20250116 | 140200 | 9057886100 | 22000 | 22050 | 22100 | 22000 | 5657 |
| 282 | 20250116 | 140100 | 8933391500 | 22100 | 22050 | 22100 | 22000 | 626 |
| 283 | 20250116 | 140000 | 8919594100 | 22050 | 22050 | 22050 | 22000 | 631 |
| 284 | 20250116 | 135900 | 8905684700 | 22050 | 22050 | 22050 | 22000 | 1102 |
| 285 | 20250116 | 135800 | 8881391350 | 22000 | 22000 | 22050 | 22000 | 501 |
| 286 | 20250116 | 135700 | 8870368200 | 22000 | 22000 | 22050 | 22000 | 963 |
| 287 | 20250116 | 135600 | 8849140350 | 22000 | 22050 | 22050 | 22000 | 819 |
| 288 | 20250116 | 135500 | 8831085650 | 22050 | 22000 | 22050 | 22000 | 1187 |
| 289 | 20250116 | 135400 | 8804914750 | 22050 | 22000 | 22050 | 22000 | 504 |
| 290 | 20250116 | 135300 | 8793813600 | 22000 | 22050 | 22050 | 22000 | 266 |
| 291 | 20250116 | 135200 | 8787949150 | 22000 | 22000 | 22000 | 22000 | 108 |
| 292 | 20250116 | 135100 | 8785573150 | 22050 | 22000 | 22050 | 22000 | 1062 |
| 293 | 20250116 | 135000 | 8762196700 | 22050 | 22050 | 22050 | 22000 | 313 |
| 294 | 20250116 | 134900 | 8755300250 | 22000 | 22050 | 22050 | 22000 | 192 |
| 295 | 20250116 | 134800 | 8751070700 | 22050 | 22050 | 22050 | 22000 | 427 |
| 296 | 20250116 | 134700 | 8741664100 | 22050 | 22000 | 22050 | 22000 | 731 |
| 297 | 20250116 | 134600 | 8725552600 | 22000 | 22000 | 22050 | 22000 | 165 |
| 298 | 20250116 | 134500 | 8721917600 | 22000 | 22000 | 22050 | 22000 | 976 |
| 299 | 20250116 | 134400 | 8700431900 | 22050 | 22000 | 22050 | 22000 | 335 |
| 300 | 20250116 | 134300 | 8693048000 | 22000 | 22000 | 22050 | 22000 | 1726 |
| 301 | 20250116 | 134200 | 8655042400 | 22000 | 22000 | 22100 | 22000 | 284 |
| 302 | 20250116 | 134100 | 8648780150 | 22000 | 22000 | 22100 | 22000 | 2193 |
| 303 | 20250116 | 134000 | 8600431050 | 22000 | 22050 | 22050 | 22000 | 419 |
| 304 | 20250116 | 133900 | 8591199100 | 22000 | 22000 | 22050 | 22000 | 331 |
| 305 | 20250116 | 133800 | 8583912150 | 22000 | 22000 | 22050 | 22000 | 186 |
| 306 | 20250116 | 133700 | 8579812700 | 22000 | 22000 | 22100 | 22000 | 720 |
| 307 | 20250116 | 133600 | 8563962700 | 22050 | 22000 | 22100 | 22000 | 710 |
| 308 | 20250116 | 133500 | 8548303250 | 22100 | 22000 | 22100 | 22000 | 209 |
| 309 | 20250116 | 133400 | 8543696550 | 22000 | 22000 | 22050 | 22000 | 1902 |
| 310 | 20250116 | 133300 | 8501760150 | 22000 | 22050 | 22050 | 22000 | 890 |
| 311 | 20250116 | 133200 | 8482138150 | 22000 | 22000 | 22050 | 22000 | 985 |
| 312 | 20250116 | 133100 | 8460427000 | 22000 | 22050 | 22050 | 22000 | 177 |
| 313 | 20250116 | 133000 | 8456525000 | 22000 | 22000 | 22050 | 22000 | 1510 |
| 314 | 20250116 | 132900 | 8423251550 | 22000 | 22000 | 22050 | 22000 | 336 |
| 315 | 20250116 | 132800 | 8415848700 | 22000 | 22000 | 22050 | 22000 | 821 |
| 316 | 20250116 | 132700 | 8397751550 | 22000 | 22000 | 22050 | 22000 | 160 |
| 317 | 20250116 | 132600 | 8394226550 | 22000 | 22050 | 22100 | 22000 | 11145 |
| 318 | 20250116 | 132500 | 8148483800 | 22100 | 22050 | 22100 | 22050 | 281 |
| 319 | 20250116 | 132400 | 8142281650 | 22050 | 22100 | 22100 | 22050 | 1199 |
| 320 | 20250116 | 132300 | 8115785650 | 22100 | 22100 | 22150 | 22100 | 377 |
| 321 | 20250116 | 132200 | 8107443600 | 22100 | 22100 | 22150 | 22100 | 1417 |
| 322 | 20250116 | 132100 | 8076115500 | 22100 | 22100 | 22150 | 22100 | 173 |
| 323 | 20250116 | 132000 | 8072291700 | 22150 | 22150 | 22150 | 22100 | 240 |
| 324 | 20250116 | 131900 | 8066987350 | 22100 | 22100 | 22150 | 22050 | 609 |
| 325 | 20250116 | 131800 | 8053517550 | 22050 | 22100 | 22100 | 22050 | 1309 |
| 326 | 20250116 | 131700 | 8024608250 | 22100 | 22050 | 22100 | 22050 | 2286 |
| 327 | 20250116 | 131600 | 7974112850 | 22050 | 22100 | 22100 | 22050 | 4898 |
| 328 | 20250116 | 131500 | 7866048100 | 22050 | 22050 | 22100 | 22000 | 4186 |
| 329 | 20250116 | 131400 | 7773698800 | 22050 | 22050 | 22050 | 22000 | 608 |
| 330 | 20250116 | 131300 | 7760295700 | 22000 | 22000 | 22050 | 22000 | 260 |
| 331 | 20250116 | 131200 | 7754567200 | 22000 | 22050 | 22050 | 22000 | 923 |
| 332 | 20250116 | 131100 | 7734246800 | 22000 | 22000 | 22050 | 22000 | 732 |
| 333 | 20250116 | 131000 | 7718114800 | 22000 | 22000 | 22050 | 22000 | 88 |
| 334 | 20250116 | 130900 | 7716176600 | 22000 | 22000 | 22050 | 22000 | 365 |
| 335 | 20250116 | 130800 | 7708141600 | 22000 | 22000 | 22050 | 22000 | 381 |
| 336 | 20250116 | 130700 | 7699749150 | 22000 | 22000 | 22050 | 21950 | 466 |
| 337 | 20250116 | 130600 | 7689502400 | 22000 | 21950 | 22000 | 21950 | 381 |
| 338 | 20250116 | 130500 | 7681124650 | 22000 | 21950 | 22000 | 21950 | 426 |
| 339 | 20250116 | 130400 | 7671758050 | 21950 | 22000 | 22000 | 21950 | 2826 |
| 340 | 20250116 | 130300 | 7609587350 | 22000 | 22000 | 22050 | 22000 | 540 |
| 341 | 20250116 | 130200 | 7597706450 | 22000 | 22050 | 22050 | 22000 | 1982 |
| 342 | 20250116 | 130100 | 7554091050 | 22050 | 22050 | 22050 | 22000 | 922 |
| 343 | 20250116 | 130000 | 7533797600 | 22000 | 22050 | 22050 | 22000 | 322 |
| 344 | 20250116 | 125900 | 7526703050 | 22000 | 22050 | 22050 | 22000 | 315 |
| 345 | 20250116 | 125800 | 7519763100 | 22000 | 22000 | 22050 | 22000 | 361 |
| 346 | 20250116 | 125700 | 7511808650 | 22000 | 22000 | 22050 | 22000 | 378 |
| 347 | 20250116 | 125600 | 7503478350 | 22000 | 22000 | 22050 | 22000 | 275 |
| 348 | 20250116 | 125500 | 7497420950 | 22000 | 22000 | 22050 | 22000 | 404 |
| 349 | 20250116 | 125400 | 7488520550 | 22000 | 22000 | 22050 | 22000 | 704 |
| 350 | 20250116 | 125300 | 7473032050 | 22050 | 22050 | 22050 | 22000 | 353 |
| 351 | 20250116 | 125200 | 7465256450 | 22050 | 22000 | 22050 | 22000 | 454 |
| 352 | 20250116 | 125100 | 7455248000 | 22050 | 22000 | 22050 | 22000 | 657 |
| 353 | 20250116 | 125000 | 7440767500 | 22000 | 22000 | 22050 | 22000 | 1076 |
| 354 | 20250116 | 124900 | 7417073300 | 22000 | 22000 | 22050 | 22000 | 498 |
| 355 | 20250116 | 124800 | 7406099900 | 22050 | 22050 | 22050 | 22000 | 294 |
| 356 | 20250116 | 124700 | 7399619100 | 22000 | 22050 | 22050 | 22000 | 702 |
| 357 | 20250116 | 124600 | 7384158700 | 22000 | 22050 | 22050 | 22000 | 413 |
| 358 | 20250116 | 124500 | 7375063450 | 22000 | 22000 | 22050 | 22000 | 471 |
| 359 | 20250116 | 124400 | 7364696950 | 22000 | 22000 | 22050 | 22000 | 191 |
| 360 | 20250116 | 124300 | 7360485700 | 22050 | 22050 | 22050 | 22000 | 902 |
| 361 | 20250116 | 124200 | 7340598850 | 22050 | 22000 | 22050 | 22000 | 282 |
| 362 | 20250116 | 124100 | 7334388300 | 22050 | 22000 | 22050 | 22000 | 425 |
| 363 | 20250116 | 124000 | 7325021500 | 22000 | 22050 | 22050 | 22000 | 159 |
| 364 | 20250116 | 123900 | 7321519650 | 22000 | 22000 | 22100 | 22000 | 742 |
| 365 | 20250116 | 123800 | 7305180150 | 22000 | 22050 | 22100 | 22000 | 492 |
| 366 | 20250116 | 123700 | 7294332600 | 22050 | 22100 | 22100 | 22000 | 1029 |
| 367 | 20250116 | 123600 | 7271634450 | 22000 | 22000 | 22100 | 22000 | 206 |
| 368 | 20250116 | 123500 | 7267094450 | 22050 | 22000 | 22050 | 22000 | 399 |
| 369 | 20250116 | 123400 | 7258301500 | 22000 | 22050 | 22050 | 22000 | 468 |
| 370 | 20250116 | 123300 | 7247990850 | 22000 | 22050 | 22050 | 22000 | 3146 |
| 371 | 20250116 | 123200 | 7178622850 | 22050 | 22050 | 22100 | 22050 | 1172 |
| 372 | 20250116 | 123100 | 7152769100 | 22050 | 22050 | 22100 | 22050 | 1216 |
| 373 | 20250116 | 123000 | 7125942950 | 22050 | 22100 | 22100 | 22050 | 175 |
| 374 | 20250116 | 122900 | 7122082150 | 22100 | 22050 | 22100 | 22050 | 268 |
| 375 | 20250116 | 122800 | 7116159500 | 22050 | 22100 | 22100 | 22050 | 442 |
| 376 | 20250116 | 122700 | 7106400250 | 22050 | 22050 | 22050 | 22050 | 173 |
| 377 | 20250116 | 122600 | 7102585600 | 22100 | 22050 | 22100 | 22050 | 275 |
| 378 | 20250116 | 122500 | 7096513950 | 22050 | 22050 | 22100 | 22050 | 514 |
| 379 | 20250116 | 122400 | 7085156300 | 22100 | 22050 | 22100 | 22050 | 330 |
| 380 | 20250116 | 122300 | 7077874550 | 22050 | 22050 | 22100 | 22050 | 773 |
| 381 | 20250116 | 122200 | 7060817600 | 22050 | 22100 | 22100 | 22050 | 761 |
| 382 | 20250116 | 122100 | 7043999700 | 22100 | 22050 | 22100 | 22050 | 594 |
| 383 | 20250116 | 122000 | 7030895700 | 22050 | 22050 | 22100 | 22050 | 918 |
| 384 | 20250116 | 121900 | 7010614500 | 22100 | 22100 | 22100 | 22050 | 524 |
| 385 | 20250116 | 121800 | 6999034200 | 22100 | 22100 | 22100 | 22050 | 324 |
| 386 | 20250116 | 121700 | 6991875800 | 22050 | 22050 | 22050 | 22050 | 35 |
| 387 | 20250116 | 121600 | 6991104050 | 22050 | 22050 | 22100 | 22050 | 265 |
| 388 | 20250116 | 121500 | 6985250550 | 22050 | 22050 | 22050 | 22050 | 88 |
| 389 | 20250116 | 121400 | 6983310150 | 22100 | 22100 | 22100 | 22050 | 384 |
| 390 | 20250116 | 121300 | 6974828000 | 22100 | 22150 | 22150 | 22050 | 774 |
| 391 | 20250116 | 121200 | 6957699550 | 22100 | 22100 | 22100 | 22050 | 2767 |
| 392 | 20250116 | 121100 | 6896552100 | 22100 | 22100 | 22100 | 22050 | 268 |
| 393 | 20250116 | 121000 | 6890629650 | 22050 | 22050 | 22100 | 22050 | 350 |
| 394 | 20250116 | 120900 | 6882901950 | 22050 | 22050 | 22100 | 22050 | 225 |
| 395 | 20250116 | 120800 | 6877935700 | 22100 | 22100 | 22100 | 22050 | 489 |
| 396 | 20250116 | 120700 | 6867132950 | 22100 | 22100 | 22100 | 22050 | 907 |
| 397 | 20250116 | 120600 | 6847096150 | 22050 | 22100 | 22100 | 22050 | 523 |
| 398 | 20250116 | 120500 | 6835549850 | 22050 | 22100 | 22100 | 22050 | 90 |
| 399 | 20250116 | 120400 | 6833565100 | 22100 | 22050 | 22100 | 22050 | 156 |
| 400 | 20250116 | 120300 | 6830121100 | 22100 | 22100 | 22100 | 22050 | 787 |
| 401 | 20250116 | 120200 | 6812731700 | 22100 | 22100 | 22100 | 22050 | 245 |
| 402 | 20250116 | 120100 | 6807324550 | 22050 | 22050 | 22100 | 22050 | 158 |
| 403 | 20250116 | 120000 | 6803835600 | 22000 | 22050 | 22100 | 22000 | 2000 |
| 404 | 20250116 | 115900 | 6759734150 | 22000 | 21950 | 22050 | 21950 | 5 |
| 405 | 20250116 | 115800 | 6759624100 | 21950 | 21950 | 22050 | 21950 | 909 |
| 406 | 20250116 | 115700 | 6739642900 | 21950 | 21950 | 22000 | 21950 | 927 |
| 407 | 20250116 | 115600 | 6719257200 | 21950 | 21950 | 22000 | 21950 | 326 |
| 408 | 20250116 | 115500 | 6712088450 | 21950 | 21950 | 22000 | 21950 | 303 |
| 409 | 20250116 | 115400 | 6705430100 | 21950 | 21950 | 22000 | 21950 | 137 |
| 410 | 20250116 | 115300 | 6702422350 | 21950 | 22000 | 22000 | 21950 | 100 |
| 411 | 20250116 | 115200 | 6700227100 | 21950 | 22000 | 22050 | 21950 | 3650 |
| 412 | 20250116 | 115100 | 6619921000 | 22000 | 22050 | 22100 | 22000 | 3841 |
| 413 | 20250116 | 115000 | 6535288200 | 22100 | 22050 | 22100 | 22050 | 390 |
| 414 | 20250116 | 114900 | 6526678050 | 22050 | 22050 | 22100 | 22050 | 358 |
| 415 | 20250116 | 114800 | 6518771700 | 22050 | 22050 | 22100 | 22050 | 360 |
| 416 | 20250116 | 114700 | 6510825850 | 22050 | 22050 | 22100 | 22050 | 310 |
| 417 | 20250116 | 114600 | 6503984800 | 22050 | 22050 | 22100 | 22050 | 289 |
| 418 | 20250116 | 114500 | 6497604000 | 22050 | 22050 | 22100 | 22050 | 254 |
| 419 | 20250116 | 114400 | 6491999250 | 22050 | 22050 | 22100 | 22050 | 375 |
| 420 | 20250116 | 114300 | 6483725500 | 22050 | 22050 | 22100 | 22050 | 676 |
| 421 | 20250116 | 114200 | 6468809650 | 22050 | 22050 | 22100 | 22050 | 648 |
| 422 | 20250116 | 114100 | 6454512650 | 22050 | 22050 | 22100 | 22050 | 437 |
| 423 | 20250116 | 114000 | 6444856550 | 22050 | 22100 | 22100 | 22050 | 382 |
| 424 | 20250116 | 113900 | 6436422800 | 22050 | 22050 | 22100 | 22050 | 196 |
| 425 | 20250116 | 113800 | 6432093600 | 22050 | 22050 | 22100 | 22050 | 725 |
| 426 | 20250116 | 113700 | 6416073800 | 22050 | 22100 | 22100 | 22050 | 647 |
| 427 | 20250116 | 113600 | 6401787100 | 22100 | 22050 | 22100 | 22050 | 502 |
| 428 | 20250116 | 113500 | 6390701500 | 22100 | 22050 | 22100 | 22050 | 646 |
| 429 | 20250116 | 113400 | 6376426000 | 22050 | 22050 | 22100 | 22050 | 445 |
| 430 | 20250116 | 113300 | 6366601350 | 22050 | 22050 | 22100 | 22050 | 743 |
| 431 | 20250116 | 113200 | 6350205750 | 22050 | 22050 | 22100 | 22050 | 210 |
| 432 | 20250116 | 113100 | 6345570250 | 22050 | 22050 | 22100 | 22050 | 192 |
| 433 | 20250116 | 113000 | 6341329150 | 22100 | 22050 | 22100 | 22050 | 325 |
| 434 | 20250116 | 112900 | 6334154050 | 22050 | 22050 | 22050 | 22050 | 126 |
| 435 | 20250116 | 112800 | 6331375750 | 22050 | 22050 | 22100 | 22050 | 244 |
| 436 | 20250116 | 112700 | 6325991500 | 22050 | 22050 | 22050 | 22050 | 338 |
| 437 | 20250116 | 112600 | 6318538600 | 22050 | 22050 | 22100 | 22050 | 808 |
| 438 | 20250116 | 112500 | 6300717200 | 22050 | 22000 | 22050 | 22000 | 289 |
| 439 | 20250116 | 112400 | 6294346300 | 22050 | 22000 | 22100 | 22000 | 554 |
| 440 | 20250116 | 112300 | 6282132600 | 22000 | 22050 | 22050 | 22000 | 393 |
| 441 | 20250116 | 112200 | 6273468500 | 22000 | 22000 | 22050 | 22000 | 657 |
| 442 | 20250116 | 112100 | 6259006600 | 22050 | 22050 | 22050 | 22000 | 2164 |
| 443 | 20250116 | 112000 | 6211291150 | 22050 | 22050 | 22100 | 22050 | 748 |
| 444 | 20250116 | 111900 | 6194797500 | 22050 | 22050 | 22100 | 22050 | 1343 |
| 445 | 20250116 | 111800 | 6165123350 | 22050 | 22050 | 22100 | 22050 | 541 |
| 446 | 20250116 | 111700 | 6153172650 | 22050 | 22050 | 22100 | 22050 | 165 |
| 447 | 20250116 | 111600 | 6149531050 | 22100 | 22150 | 22150 | 22100 | 1373 |
| 448 | 20250116 | 111500 | 6119187450 | 22100 | 22100 | 22150 | 22100 | 2187 |
| 449 | 20250116 | 111400 | 6070841200 | 22100 | 22100 | 22100 | 22100 | 557 |
| 450 | 20250116 | 111300 | 6058531500 | 22100 | 22150 | 22150 | 22100 | 610 |
| 451 | 20250116 | 111200 | 6045020400 | 22100 | 22100 | 22150 | 22100 | 729 |
| 452 | 20250116 | 111100 | 6028877400 | 22150 | 22150 | 22200 | 22100 | 656 |
| 453 | 20250116 | 111000 | 6014345000 | 22150 | 22100 | 22200 | 22100 | 741 |
| 454 | 20250116 | 110900 | 5997929400 | 22100 | 22100 | 22150 | 22100 | 410 |
| 455 | 20250116 | 110800 | 5988854050 | 22100 | 22100 | 22150 | 22100 | 353 |
| 456 | 20250116 | 110700 | 5981042600 | 22100 | 22100 | 22200 | 22100 | 1092 |
| 457 | 20250116 | 110600 | 5956838900 | 22200 | 22150 | 22200 | 22100 | 945 |
| 458 | 20250116 | 110500 | 5935897300 | 22150 | 22100 | 22150 | 22100 | 577 |
| 459 | 20250116 | 110400 | 5923124300 | 22150 | 22100 | 22150 | 22100 | 528 |
| 460 | 20250116 | 110300 | 5911434900 | 22100 | 22100 | 22150 | 22100 | 489 |
| 461 | 20250116 | 110200 | 5900609300 | 22100 | 22100 | 22150 | 22100 | 418 |
| 462 | 20250116 | 110100 | 5891355050 | 22150 | 22100 | 22150 | 22100 | 1226 |
| 463 | 20250116 | 110000 | 5864211800 | 22100 | 22200 | 22200 | 22100 | 2219 |
| 464 | 20250116 | 105900 | 5815062400 | 22200 | 22150 | 22200 | 22150 | 564 |
| 465 | 20250116 | 105800 | 5802559450 | 22150 | 22150 | 22150 | 22150 | 704 |
| 466 | 20250116 | 105700 | 5786965850 | 22150 | 22200 | 22200 | 22150 | 2701 |
| 467 | 20250116 | 105600 | 5727003900 | 22200 | 22250 | 22250 | 22200 | 2253 |
| 468 | 20250116 | 105500 | 5676968800 | 22250 | 22250 | 22250 | 22200 | 887 |
| 469 | 20250116 | 105400 | 5657240200 | 22250 | 22250 | 22250 | 22200 | 619 |
| 470 | 20250116 | 105300 | 5643471150 | 22200 | 22200 | 22250 | 22200 | 3629 |
| 471 | 20250116 | 105200 | 5562892050 | 22150 | 22200 | 22200 | 22150 | 773 |
| 472 | 20250116 | 105100 | 5545733950 | 22150 | 22150 | 22200 | 22150 | 2069 |
| 473 | 20250116 | 105000 | 5499804250 | 22150 | 22200 | 22200 | 22150 | 831 |
| 474 | 20250116 | 104900 | 5481360050 | 22200 | 22250 | 22250 | 22150 | 6622 |
| 475 | 20250116 | 104800 | 5334528400 | 22200 | 22150 | 22250 | 22150 | 9467 |
| 476 | 20250116 | 104700 | 5124360650 | 22200 | 22200 | 22250 | 22150 | 1022 |
| 477 | 20250116 | 104600 | 5101673150 | 22200 | 22250 | 22250 | 22200 | 3734 |
| 478 | 20250116 | 104500 | 5018750350 | 22200 | 22200 | 22250 | 22150 | 5533 |
| 479 | 20250116 | 104400 | 4895909550 | 22200 | 22200 | 22200 | 22150 | 1481 |
| 480 | 20250116 | 104300 | 4863038200 | 22200 | 22050 | 22200 | 22050 | 36928 |
| 481 | 20250116 | 104200 | 4046735150 | 22050 | 22050 | 22100 | 22050 | 2150 |
| 482 | 20250116 | 104100 | 3999239750 | 22050 | 22100 | 22100 | 22000 | 1905 |
| 483 | 20250116 | 104000 | 3957225900 | 22100 | 22050 | 22100 | 22000 | 946 |
| 484 | 20250116 | 103900 | 3936351000 | 22050 | 22050 | 22100 | 22050 | 3110 |
| 485 | 20250116 | 103800 | 3867753450 | 22050 | 22050 | 22100 | 22000 | 2409 |
| 486 | 20250116 | 103700 | 3814616950 | 22000 | 22050 | 22100 | 22000 | 1560 |
| 487 | 20250116 | 103600 | 3780226500 | 22100 | 22050 | 22100 | 22000 | 2059 |
| 488 | 20250116 | 103500 | 3734815450 | 22000 | 22050 | 22100 | 22000 | 1917 |
| 489 | 20250116 | 103400 | 3692525500 | 22050 | 22050 | 22100 | 22000 | 3713 |
| 490 | 20250116 | 103300 | 3610655000 | 22050 | 22050 | 22100 | 22050 | 1275 |
| 491 | 20250116 | 103200 | 3582527750 | 22100 | 22100 | 22100 | 22050 | 806 |
| 492 | 20250116 | 103100 | 3564728950 | 22050 | 22050 | 22100 | 22050 | 1476 |
| 493 | 20250116 | 103000 | 3532172100 | 22100 | 22100 | 22100 | 22050 | 3442 |
| 494 | 20250116 | 102900 | 3456264450 | 22050 | 22050 | 22100 | 22050 | 4977 |
| 495 | 20250116 | 102800 | 3346505300 | 22050 | 22050 | 22050 | 22000 | 1348 |
| 496 | 20250116 | 102700 | 3316823650 | 22050 | 22050 | 22050 | 22000 | 604 |
| 497 | 20250116 | 102600 | 3303511850 | 22050 | 22000 | 22050 | 22000 | 4271 |
| 498 | 20250116 | 102500 | 3209541050 | 21950 | 22000 | 22000 | 21950 | 310 |
| 499 | 20250116 | 102400 | 3202728450 | 22000 | 22000 | 22000 | 21950 | 586 |
| 500 | 20250116 | 102300 | 3189841250 | 22000 | 22000 | 22050 | 22000 | 797 |
| 501 | 20250116 | 102200 | 3172298700 | 22000 | 22050 | 22050 | 22000 | 260 |
| 502 | 20250116 | 102100 | 3166578650 | 22000 | 22000 | 22050 | 22000 | 2375 |
| 503 | 20250116 | 102000 | 3114327600 | 22050 | 22000 | 22050 | 22000 | 3193 |
| 504 | 20250116 | 101900 | 3044057600 | 22000 | 22000 | 22000 | 22000 | 4441 |
| 505 | 20250116 | 101800 | 2946355600 | 22000 | 22000 | 22050 | 22000 | 11522 |
| 506 | 20250116 | 101700 | 2692743850 | 22000 | 21900 | 22000 | 21900 | 4291 |
| 507 | 20250116 | 101600 | 2598546150 | 21900 | 21950 | 21950 | 21900 | 409 |
| 508 | 20250116 | 101500 | 2589588100 | 21900 | 21900 | 21950 | 21900 | 775 |
| 509 | 20250116 | 101400 | 2572615100 | 21900 | 21950 | 21950 | 21900 | 338 |
| 510 | 20250116 | 101300 | 2565200650 | 21950 | 21900 | 21950 | 21900 | 1139 |
| 511 | 20250116 | 101200 | 2540256050 | 21950 | 21900 | 21950 | 21900 | 255 |
| 512 | 20250116 | 101100 | 2534671050 | 21950 | 21950 | 21950 | 21900 | 283 |
| 513 | 20250116 | 101000 | 2528459600 | 21950 | 21950 | 21950 | 21900 | 346 |
| 514 | 20250116 | 100900 | 2520869600 | 21950 | 21900 | 21950 | 21900 | 75 |
| 515 | 20250116 | 100800 | 2519227000 | 21900 | 21900 | 21900 | 21850 | 3352 |
| 516 | 20250116 | 100700 | 2445829650 | 21850 | 21800 | 21850 | 21800 | 523 |
| 517 | 20250116 | 100600 | 2434405600 | 21800 | 21850 | 21900 | 21800 | 371 |
| 518 | 20250116 | 100500 | 2426301850 | 21900 | 21900 | 21900 | 21850 | 667 |
| 519 | 20250116 | 100400 | 2411715550 | 21850 | 21850 | 21850 | 21850 | 3084 |
| 520 | 20250116 | 100300 | 2344330150 | 21900 | 21850 | 21900 | 21850 | 125 |
| 521 | 20250116 | 100200 | 2341598850 | 21850 | 21900 | 21900 | 21850 | 704 |
| 522 | 20250116 | 100100 | 2326203950 | 21900 | 21850 | 21900 | 21850 | 105 |
| 523 | 20250116 | 100000 | 2323909600 | 21850 | 21900 | 21900 | 21850 | 2272 |
| 524 | 20250116 | 095900 | 2274264900 | 21850 | 21900 | 21900 | 21850 | 461 |
| 525 | 20250116 | 095800 | 2264179600 | 21900 | 21850 | 21900 | 21850 | 47 |
| 526 | 20250116 | 095700 | 2263150400 | 21850 | 21850 | 21850 | 21850 | 12 |
| 527 | 20250116 | 095600 | 2262888200 | 21850 | 21900 | 21900 | 21850 | 279 |
| 528 | 20250116 | 095500 | 2256779600 | 21850 | 21900 | 21900 | 21850 | 191 |
| 529 | 20250116 | 095400 | 2252600550 | 21850 | 21850 | 21900 | 21850 | 665 |
| 530 | 20250116 | 095300 | 2238068600 | 21850 | 21850 | 21850 | 21850 | 571 |
| 531 | 20250116 | 095200 | 2225592250 | 21800 | 21850 | 21900 | 21800 | 847 |
| 532 | 20250116 | 095100 | 2207072950 | 21850 | 21850 | 21850 | 21850 | 76 |
| 533 | 20250116 | 095000 | 2205412350 | 21850 | 21850 | 21850 | 21850 | 252 |
| 534 | 20250116 | 094900 | 2199906150 | 21800 | 21850 | 21850 | 21800 | 59 |
| 535 | 20250116 | 094800 | 2198617400 | 21850 | 21850 | 21850 | 21850 | 324 |
| 536 | 20250116 | 094700 | 2191538000 | 21850 | 21850 | 21900 | 21850 | 2066 |
| 537 | 20250116 | 094600 | 2146383350 | 21850 | 21850 | 21900 | 21850 | 16 |
| 538 | 20250116 | 094500 | 2146033300 | 21900 | 21850 | 21900 | 21850 | 499 |
| 539 | 20250116 | 094400 | 2135116850 | 21850 | 21850 | 21850 | 21800 | 1444 |
| 540 | 20250116 | 094300 | 2103567450 | 21850 | 21850 | 21850 | 21850 | 3 |
| 541 | 20250116 | 094200 | 2103501900 | 21800 | 21800 | 21800 | 21800 | 28 |
| 542 | 20250116 | 094100 | 2102891500 | 21850 | 21850 | 21850 | 21800 | 263 |
| 543 | 20250116 | 094000 | 2097145150 | 21850 | 21850 | 21850 | 21800 | 1168 |
| 544 | 20250116 | 093900 | 2071665400 | 21800 | 21800 | 21850 | 21800 | 308 |
| 545 | 20250116 | 093800 | 2064940950 | 21800 | 21850 | 21850 | 21800 | 974 |
| 546 | 20250116 | 093700 | 2043673300 | 21800 | 21850 | 21850 | 21800 | 3029 |
| 547 | 20250116 | 093600 | 1977498250 | 21850 | 21900 | 21900 | 21850 | 97 |
| 548 | 20250116 | 093500 | 1975378500 | 21850 | 21900 | 21900 | 21850 | 1094 |
| 549 | 20250116 | 093400 | 1951441000 | 21850 | 21850 | 21900 | 21850 | 53 |
| 550 | 20250116 | 093300 | 1950282450 | 21900 | 21900 | 21950 | 21850 | 4516 |
| 551 | 20250116 | 093200 | 1851383500 | 21950 | 21950 | 21950 | 21900 | 599 |
| 552 | 20250116 | 093100 | 1838237700 | 21950 | 21950 | 21950 | 21900 | 1190 |
| 553 | 20250116 | 093000 | 1812175600 | 21950 | 21950 | 21950 | 21900 | 248 |
| 554 | 20250116 | 092900 | 1806732500 | 21900 | 21950 | 21950 | 21900 | 366 |
| 555 | 20250116 | 092800 | 1798703850 | 21900 | 21950 | 21950 | 21900 | 3257 |
| 556 | 20250116 | 092700 | 1727212800 | 21900 | 21900 | 21950 | 21900 | 1046 |
| 557 | 20250116 | 092600 | 1704305150 | 21900 | 21950 | 21950 | 21900 | 2182 |
| 558 | 20250116 | 092500 | 1656505500 | 21950 | 21950 | 21950 | 21900 | 75 |
| 559 | 20250116 | 092400 | 1654862150 | 21950 | 21950 | 21950 | 21950 | 828 |
| 560 | 20250116 | 092300 | 1636687550 | 21950 | 21950 | 21950 | 21900 | 313 |
| 561 | 20250116 | 092200 | 1629817350 | 21900 | 21950 | 22000 | 21900 | 987 |
| 562 | 20250116 | 092100 | 1608176450 | 21950 | 21950 | 21950 | 21950 | 937 |
| 563 | 20250116 | 092000 | 1587609300 | 21950 | 21950 | 22000 | 21950 | 5766 |
| 564 | 20250116 | 091900 | 1461045200 | 21900 | 21900 | 21950 | 21900 | 2477 |
| 565 | 20250116 | 091800 | 1406797750 | 21950 | 21900 | 21950 | 21900 | 1630 |
| 566 | 20250116 | 091700 | 1371019850 | 21900 | 21950 | 21950 | 21900 | 563 |
| 567 | 20250116 | 091600 | 1358663850 | 21950 | 21950 | 21950 | 21950 | 2487 |
| 568 | 20250116 | 091500 | 1304074200 | 21950 | 22000 | 22000 | 21950 | 1438 |
| 569 | 20250116 | 091400 | 1272438700 | 22000 | 22000 | 22050 | 22000 | 681 |
| 570 | 20250116 | 091300 | 1257441800 | 22000 | 22050 | 22100 | 22000 | 1413 |
| 571 | 20250116 | 091200 | 1226284250 | 22050 | 22050 | 22100 | 22050 | 964 |
| 572 | 20250116 | 091100 | 1205027200 | 22100 | 22050 | 22100 | 22050 | 1092 |
| 573 | 20250116 | 091000 | 1180929350 | 22100 | 22050 | 22100 | 22050 | 11424 |
| 574 | 20250116 | 090900 | 928897050 | 22050 | 21950 | 22050 | 21900 | 10164 |
| 575 | 20250116 | 090800 | 705130200 | 21900 | 22000 | 22000 | 21900 | 4766 |
| 576 | 20250116 | 090700 | 600480650 | 21950 | 21950 | 22000 | 21950 | 1268 |
| 577 | 20250116 | 090600 | 572622400 | 22000 | 21950 | 22000 | 21950 | 1029 |
| 578 | 20250116 | 090500 | 550010750 | 21950 | 21900 | 21950 | 21900 | 936 |
| 579 | 20250116 | 090400 | 529476150 | 21900 | 22000 | 22000 | 21900 | 1584 |
| 580 | 20250116 | 090300 | 494707800 | 21950 | 21950 | 22000 | 21900 | 4710 |
| 581 | 20250116 | 090200 | 391270350 | 21900 | 22000 | 22000 | 21900 | 2364 |
| 582 | 20250116 | 090100 | 339293450 | 22050 | 21900 | 22100 | 21900 | 9102 |
| 583 | 20250116 | 090000 | 138820150 | 21850 | 21850 | 22000 | 21850 | 6330 |