31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 183800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 5530 |
| 3 | 20250116 | 183700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20250116 | 183600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20250116 | 183500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20250116 | 183400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20250116 | 183300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20250116 | 183200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20250116 | 183100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20250116 | 183000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20250116 | 182900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20250116 | 182800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20250116 | 182700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20250116 | 182600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20250116 | 182500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20250116 | 182400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20250116 | 182300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20250116 | 182200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20250116 | 182100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20250116 | 182000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20250116 | 181900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20250116 | 181800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20250116 | 181700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20250116 | 181600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20250116 | 181500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20250116 | 181400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20250116 | 181300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20250116 | 181200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20250116 | 181100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20250116 | 181000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20250116 | 180900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20250116 | 180800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 5530 |
| 33 | 20250116 | 180700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20250116 | 180600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20250116 | 180500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20250116 | 180400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20250116 | 180300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20250116 | 180200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20250116 | 180100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20250116 | 180000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20250116 | 175900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20250116 | 175800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20250116 | 175700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20250116 | 175600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20250116 | 175500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20250116 | 175400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20250116 | 175300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20250116 | 175200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20250116 | 175100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20250116 | 175000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20250116 | 174900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20250116 | 174800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20250116 | 174700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20250116 | 174600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20250116 | 174500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20250116 | 174400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20250116 | 174300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20250116 | 174200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20250116 | 174100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20250116 | 174000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20250116 | 173900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20250116 | 173800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 5530 |
| 63 | 20250116 | 173700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20250116 | 173600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20250116 | 173500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20250116 | 173400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20250116 | 173300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20250116 | 173200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20250116 | 173100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20250116 | 173000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20250116 | 172900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20250116 | 172800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20250116 | 172700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20250116 | 172600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20250116 | 172500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20250116 | 172400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20250116 | 172300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20250116 | 172200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20250116 | 172100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20250116 | 172000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20250116 | 171900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20250116 | 171800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20250116 | 171700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20250116 | 171600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20250116 | 171500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20250116 | 171400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20250116 | 171300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20250116 | 171200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20250116 | 171100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20250116 | 171000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20250116 | 170900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20250116 | 170800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 5530 |
| 93 | 20250116 | 170700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20250116 | 170600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20250116 | 170500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20250116 | 170400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20250116 | 170300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20250116 | 170200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20250116 | 170100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20250116 | 170000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20250116 | 165900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20250116 | 165800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20250116 | 165700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20250116 | 165600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20250116 | 165500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20250116 | 165400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20250116 | 165300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20250116 | 165200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20250116 | 165100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20250116 | 165000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20250116 | 164900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20250116 | 164800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20250116 | 164700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20250116 | 164600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20250116 | 164500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20250116 | 164400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20250116 | 164300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20250116 | 164200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20250116 | 164100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20250116 | 164000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20250116 | 163900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20250116 | 163800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 5530 |
| 123 | 20250116 | 163700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20250116 | 163600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20250116 | 163500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20250116 | 163400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20250116 | 163300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20250116 | 163200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20250116 | 163100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20250116 | 163000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20250116 | 162900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20250116 | 162800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20250116 | 162700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20250116 | 162600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20250116 | 162500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20250116 | 162400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20250116 | 162300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20250116 | 162200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20250116 | 162100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20250116 | 162000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20250116 | 161900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20250116 | 161800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20250116 | 161700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20250116 | 161600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20250116 | 161500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20250116 | 161400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20250116 | 161300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20250116 | 161200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20250116 | 161100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20250116 | 161000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20250116 | 160900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20250116 | 160800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 5530 |
| 153 | 20250116 | 160700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20250116 | 160600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20250116 | 160500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20250116 | 160400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20250116 | 160300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20250116 | 160200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20250116 | 160100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20250116 | 160000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20250116 | 155900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20250116 | 155800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20250116 | 155700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20250116 | 155600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20250116 | 155500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20250116 | 155400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20250116 | 155300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20250116 | 155200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20250116 | 155100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20250116 | 155000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20250116 | 154900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20250116 | 154800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20250116 | 154700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20250116 | 154600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20250116 | 154500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20250116 | 154400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20250116 | 154300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20250116 | 154200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20250116 | 154100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20250116 | 154000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20250116 | 153900 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20250116 | 153800 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 5530 |
| 183 | 20250116 | 153700 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20250116 | 153600 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20250116 | 153500 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20250116 | 153400 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20250116 | 153300 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20250116 | 153200 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20250116 | 153100 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20250116 | 153000 | 6593334050 | 24000 | 24000 | 24000 | 24000 | 5530 |
| 191 | 20250116 | 152900 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20250116 | 152800 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20250116 | 152700 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20250116 | 152600 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20250116 | 152500 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20250116 | 152400 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20250116 | 152300 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20250116 | 152200 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20250116 | 152100 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20250116 | 152000 | 6460614050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20250116 | 151900 | 6460614050 | 24000 | 23900 | 24000 | 23850 | 260 |
| 202 | 20250116 | 151800 | 6454397100 | 24000 | 23950 | 24000 | 23900 | 1578 |
| 203 | 20250116 | 151700 | 6416576250 | 23950 | 24000 | 24000 | 23900 | 130 |
| 204 | 20250116 | 151600 | 6413459950 | 24000 | 23950 | 24000 | 23900 | 774 |
| 205 | 20250116 | 151500 | 6394921850 | 23950 | 23900 | 23950 | 23900 | 425 |
| 206 | 20250116 | 151400 | 6384752250 | 23900 | 23950 | 24000 | 23900 | 976 |
| 207 | 20250116 | 151300 | 6361373450 | 23950 | 24000 | 24000 | 23950 | 374 |
| 208 | 20250116 | 151200 | 6352403200 | 24000 | 23950 | 24000 | 23950 | 616 |
| 209 | 20250116 | 151100 | 6337636050 | 23950 | 23950 | 24000 | 23950 | 846 |
| 210 | 20250116 | 151000 | 6317361550 | 23950 | 24000 | 24000 | 23950 | 506 |
| 211 | 20250116 | 150900 | 6305225600 | 23950 | 23950 | 24000 | 23950 | 342 |
| 212 | 20250116 | 150800 | 6297024000 | 23950 | 24000 | 24000 | 23900 | 626 |
| 213 | 20250116 | 150700 | 6282026350 | 23950 | 24000 | 24000 | 23950 | 335 |
| 214 | 20250116 | 150600 | 6273990750 | 24000 | 23950 | 24000 | 23900 | 428 |
| 215 | 20250116 | 150500 | 6263730050 | 23950 | 23950 | 23950 | 23900 | 435 |
| 216 | 20250116 | 150400 | 6253312000 | 23950 | 23900 | 23950 | 23900 | 372 |
| 217 | 20250116 | 150300 | 6244405400 | 23950 | 23950 | 24000 | 23900 | 330 |
| 218 | 20250116 | 150200 | 6236495300 | 23950 | 24000 | 24000 | 23900 | 1315 |
| 219 | 20250116 | 150100 | 6204996500 | 24000 | 24000 | 24000 | 23950 | 536 |
| 220 | 20250116 | 150000 | 6192140650 | 24000 | 24000 | 24000 | 23950 | 254 |
| 221 | 20250116 | 145900 | 6186047650 | 24000 | 23950 | 24000 | 23950 | 937 |
| 222 | 20250116 | 145800 | 6163581350 | 24000 | 24000 | 24000 | 23950 | 490 |
| 223 | 20250116 | 145700 | 6151825400 | 24000 | 23950 | 24000 | 23950 | 428 |
| 224 | 20250116 | 145600 | 6141558950 | 24000 | 24000 | 24000 | 23850 | 669 |
| 225 | 20250116 | 145500 | 6125541200 | 24000 | 24000 | 24000 | 23950 | 402 |
| 226 | 20250116 | 145400 | 6115895250 | 24000 | 24000 | 24000 | 24000 | 310 |
| 227 | 20250116 | 145300 | 6108455250 | 24000 | 24000 | 24050 | 23950 | 319 |
| 228 | 20250116 | 145200 | 6100797550 | 24000 | 24000 | 24050 | 23950 | 371 |
| 229 | 20250116 | 145100 | 6091894750 | 24000 | 24050 | 24050 | 24000 | 962 |
| 230 | 20250116 | 145000 | 6068790250 | 24050 | 24050 | 24050 | 24000 | 392 |
| 231 | 20250116 | 144900 | 6059365900 | 24050 | 24000 | 24050 | 24000 | 314 |
| 232 | 20250116 | 144800 | 6051818500 | 23950 | 24000 | 24000 | 23950 | 457 |
| 233 | 20250116 | 144700 | 6040851800 | 24000 | 24000 | 24000 | 24000 | 241 |
| 234 | 20250116 | 144600 | 6035067800 | 24000 | 24000 | 24000 | 23950 | 374 |
| 235 | 20250116 | 144500 | 6026097300 | 24000 | 24000 | 24000 | 23950 | 3156 |
| 236 | 20250116 | 144400 | 5950358450 | 24000 | 24000 | 24000 | 24000 | 481 |
| 237 | 20250116 | 144300 | 5938814450 | 24000 | 24000 | 24000 | 23950 | 385 |
| 238 | 20250116 | 144200 | 5929576000 | 24000 | 24000 | 24000 | 23900 | 336 |
| 239 | 20250116 | 144100 | 5921517500 | 23950 | 23950 | 24000 | 23950 | 333 |
| 240 | 20250116 | 144000 | 5913536900 | 23950 | 23950 | 24000 | 23900 | 471 |
| 241 | 20250116 | 143900 | 5902254850 | 23950 | 23900 | 24000 | 23900 | 319 |
| 242 | 20250116 | 143800 | 5894607550 | 23950 | 24000 | 24000 | 23900 | 525 |
| 243 | 20250116 | 143700 | 5882040250 | 24000 | 23950 | 24000 | 23900 | 620 |
| 244 | 20250116 | 143600 | 5867196900 | 23900 | 23900 | 23950 | 23900 | 410 |
| 245 | 20250116 | 143500 | 5857385900 | 23950 | 24000 | 24000 | 23900 | 730 |
| 246 | 20250116 | 143400 | 5839918200 | 24000 | 23950 | 24000 | 23900 | 604 |
| 247 | 20250116 | 143300 | 5825431650 | 24000 | 24000 | 24000 | 23950 | 286 |
| 248 | 20250116 | 143200 | 5818574100 | 24000 | 23950 | 24000 | 23950 | 328 |
| 249 | 20250116 | 143100 | 5810707900 | 24000 | 24000 | 24000 | 23950 | 202 |
| 250 | 20250116 | 143000 | 5805863200 | 23950 | 23950 | 24000 | 23950 | 317 |
| 251 | 20250116 | 142900 | 5798261250 | 24000 | 24000 | 24000 | 23950 | 213 |
| 252 | 20250116 | 142800 | 5793151350 | 24000 | 24000 | 24000 | 23950 | 301 |
| 253 | 20250116 | 142700 | 5785930700 | 23950 | 24000 | 24000 | 23950 | 808 |
| 254 | 20250116 | 142600 | 5766570700 | 24000 | 23950 | 24000 | 23950 | 276 |
| 255 | 20250116 | 142500 | 5759947300 | 23950 | 23950 | 24050 | 23950 | 381 |
| 256 | 20250116 | 142400 | 5750810100 | 23950 | 24000 | 24050 | 23950 | 463 |
| 257 | 20250116 | 142300 | 5739689150 | 24000 | 24000 | 24050 | 23950 | 242 |
| 258 | 20250116 | 142200 | 5733875500 | 24050 | 24000 | 24050 | 23950 | 404 |
| 259 | 20250116 | 142100 | 5724181500 | 24000 | 24050 | 24050 | 23950 | 189 |
| 260 | 20250116 | 142000 | 5719645500 | 24050 | 24000 | 24050 | 24000 | 1006 |
| 261 | 20250116 | 141900 | 5695490750 | 24000 | 24000 | 24000 | 23950 | 1210 |
| 262 | 20250116 | 141800 | 5666452900 | 24000 | 23950 | 24000 | 23950 | 466 |
| 263 | 20250116 | 141700 | 5655272150 | 23950 | 24000 | 24000 | 23950 | 552 |
| 264 | 20250116 | 141600 | 5642026850 | 23950 | 24000 | 24000 | 23950 | 298 |
| 265 | 20250116 | 141500 | 5634879100 | 24000 | 24000 | 24000 | 23950 | 291 |
| 266 | 20250116 | 141400 | 5627902050 | 24000 | 24000 | 24000 | 23950 | 505 |
| 267 | 20250116 | 141300 | 5615791200 | 24000 | 24000 | 24000 | 23950 | 237 |
| 268 | 20250116 | 141200 | 5610105000 | 24000 | 24000 | 24000 | 23950 | 390 |
| 269 | 20250116 | 141100 | 5600747100 | 24000 | 24000 | 24000 | 23950 | 147 |
| 270 | 20250116 | 141000 | 5597219300 | 24000 | 23950 | 24000 | 23950 | 182 |
| 271 | 20250116 | 140900 | 5592852400 | 24000 | 24000 | 24000 | 23950 | 257 |
| 272 | 20250116 | 140800 | 5586687150 | 24000 | 23950 | 24000 | 23950 | 201 |
| 273 | 20250116 | 140700 | 5581863550 | 23950 | 24000 | 24000 | 23950 | 255 |
| 274 | 20250116 | 140600 | 5575747200 | 23950 | 24000 | 24000 | 23950 | 667 |
| 275 | 20250116 | 140500 | 5559747800 | 23950 | 23950 | 24000 | 23900 | 149 |
| 276 | 20250116 | 140400 | 5556179250 | 23950 | 23950 | 23950 | 23900 | 179 |
| 277 | 20250116 | 140300 | 5551892400 | 23950 | 23900 | 23950 | 23900 | 646 |
| 278 | 20250116 | 140200 | 5536451550 | 23900 | 23900 | 23900 | 23850 | 672 |
| 279 | 20250116 | 140100 | 5520409000 | 23900 | 23900 | 23900 | 23850 | 858 |
| 280 | 20250116 | 140000 | 5499935200 | 23900 | 23850 | 23900 | 23850 | 204 |
| 281 | 20250116 | 135900 | 5495060250 | 23900 | 23900 | 23900 | 23900 | 151 |
| 282 | 20250116 | 135800 | 5491451350 | 23900 | 23900 | 23900 | 23900 | 198 |
| 283 | 20250116 | 135700 | 5486719150 | 23900 | 23900 | 23900 | 23850 | 402 |
| 284 | 20250116 | 135600 | 5477120250 | 23900 | 23950 | 23950 | 23900 | 195 |
| 285 | 20250116 | 135500 | 5472450100 | 23950 | 23950 | 23950 | 23900 | 322 |
| 286 | 20250116 | 135400 | 5464748100 | 23900 | 23900 | 23950 | 23850 | 1826 |
| 287 | 20250116 | 135300 | 5421106500 | 23900 | 23900 | 23950 | 23850 | 276 |
| 288 | 20250116 | 135200 | 5414507900 | 23950 | 23950 | 24000 | 23900 | 3656 |
| 289 | 20250116 | 135100 | 5326946250 | 23950 | 23950 | 24000 | 23950 | 360 |
| 290 | 20250116 | 135000 | 5318320000 | 23950 | 24000 | 24050 | 23950 | 204 |
| 291 | 20250116 | 134900 | 5313429100 | 24000 | 24000 | 24000 | 23950 | 106 |
| 292 | 20250116 | 134800 | 5310885700 | 23950 | 24050 | 24050 | 23950 | 651 |
| 293 | 20250116 | 134700 | 5295261850 | 24050 | 24000 | 24050 | 24000 | 264 |
| 294 | 20250116 | 134600 | 5288916750 | 24050 | 24000 | 24050 | 24000 | 787 |
| 295 | 20250116 | 134500 | 5270021450 | 24000 | 24000 | 24000 | 24000 | 780 |
| 296 | 20250116 | 134400 | 5251301450 | 23950 | 24000 | 24000 | 23950 | 2658 |
| 297 | 20250116 | 134300 | 5187511000 | 24000 | 23950 | 24000 | 23950 | 1578 |
| 298 | 20250116 | 134200 | 5149710900 | 24000 | 23950 | 24000 | 23950 | 618 |
| 299 | 20250116 | 134100 | 5134903200 | 24000 | 24000 | 24000 | 24000 | 141 |
| 300 | 20250116 | 134000 | 5131519200 | 24000 | 23900 | 24000 | 23900 | 1425 |
| 301 | 20250116 | 133900 | 5097368900 | 23950 | 23950 | 23950 | 23900 | 405 |
| 302 | 20250116 | 133800 | 5087671650 | 23950 | 23950 | 23950 | 23900 | 176 |
| 303 | 20250116 | 133700 | 5083456600 | 23950 | 23950 | 23950 | 23950 | 332 |
| 304 | 20250116 | 133600 | 5075505200 | 23900 | 23950 | 23950 | 23900 | 233 |
| 305 | 20250116 | 133500 | 5069925100 | 24000 | 23950 | 24000 | 23900 | 176 |
| 306 | 20250116 | 133400 | 5065702150 | 24000 | 23950 | 24000 | 23950 | 177 |
| 307 | 20250116 | 133300 | 5061460450 | 23900 | 23950 | 24000 | 23900 | 262 |
| 308 | 20250116 | 133200 | 5055181250 | 23950 | 23950 | 24000 | 23950 | 189 |
| 309 | 20250116 | 133100 | 5050654500 | 23950 | 24000 | 24000 | 23900 | 219 |
| 310 | 20250116 | 133000 | 5045408300 | 23950 | 24000 | 24000 | 23950 | 629 |
| 311 | 20250116 | 132900 | 5030331000 | 24000 | 23950 | 24000 | 23950 | 246 |
| 312 | 20250116 | 132800 | 5024432050 | 24000 | 24000 | 24000 | 23950 | 179 |
| 313 | 20250116 | 132700 | 5020138650 | 24000 | 23950 | 24000 | 23950 | 373 |
| 314 | 20250116 | 132600 | 5011198050 | 23950 | 24000 | 24000 | 23950 | 707 |
| 315 | 20250116 | 132500 | 4994234500 | 24000 | 23950 | 24000 | 23950 | 154 |
| 316 | 20250116 | 132400 | 4990540700 | 24000 | 23950 | 24000 | 23950 | 230 |
| 317 | 20250116 | 132300 | 4985026100 | 24000 | 24000 | 24000 | 23950 | 271 |
| 318 | 20250116 | 132200 | 4978525900 | 23950 | 23950 | 24000 | 23950 | 273 |
| 319 | 20250116 | 132100 | 4971979950 | 24000 | 24000 | 24000 | 23950 | 668 |
| 320 | 20250116 | 132000 | 4955974450 | 23950 | 23950 | 24000 | 23950 | 771 |
| 321 | 20250116 | 131900 | 4937500700 | 23900 | 23900 | 23950 | 23900 | 456 |
| 322 | 20250116 | 131800 | 4926588350 | 23900 | 23950 | 23950 | 23900 | 297 |
| 323 | 20250116 | 131700 | 4919477300 | 23950 | 23950 | 23950 | 23900 | 408 |
| 324 | 20250116 | 131600 | 4909712300 | 23850 | 23950 | 23950 | 23850 | 415 |
| 325 | 20250116 | 131500 | 4899788100 | 23950 | 23950 | 23950 | 23900 | 274 |
| 326 | 20250116 | 131400 | 4893225900 | 23900 | 23950 | 23950 | 23900 | 308 |
| 327 | 20250116 | 131300 | 4885860350 | 23950 | 23900 | 23950 | 23900 | 588 |
| 328 | 20250116 | 131200 | 4871797000 | 23950 | 23950 | 23950 | 23900 | 512 |
| 329 | 20250116 | 131100 | 4859546350 | 23950 | 23950 | 23950 | 23900 | 199 |
| 330 | 20250116 | 131000 | 4854781850 | 23950 | 23950 | 23950 | 23900 | 291 |
| 331 | 20250116 | 130900 | 4847815200 | 23950 | 23950 | 23950 | 23900 | 164 |
| 332 | 20250116 | 130800 | 4843889250 | 23950 | 23900 | 23950 | 23900 | 129 |
| 333 | 20250116 | 130700 | 4840800250 | 23900 | 23950 | 23950 | 23900 | 259 |
| 334 | 20250116 | 130600 | 4834608800 | 23950 | 23850 | 23950 | 23850 | 474 |
| 335 | 20250116 | 130500 | 4823261700 | 23900 | 23900 | 23950 | 23850 | 240 |
| 336 | 20250116 | 130400 | 4817525450 | 23900 | 23950 | 23950 | 23900 | 355 |
| 337 | 20250116 | 130300 | 4809039300 | 23900 | 23950 | 23950 | 23900 | 246 |
| 338 | 20250116 | 130200 | 4803152300 | 23950 | 23900 | 23950 | 23900 | 263 |
| 339 | 20250116 | 130100 | 4796863650 | 23950 | 23900 | 23950 | 23900 | 113 |
| 340 | 20250116 | 130000 | 4794158850 | 23950 | 23900 | 23950 | 23900 | 609 |
| 341 | 20250116 | 125900 | 4779600750 | 23900 | 23900 | 23900 | 23850 | 992 |
| 342 | 20250116 | 125800 | 4755902350 | 23850 | 23900 | 23900 | 23850 | 230 |
| 343 | 20250116 | 125700 | 4750407500 | 23850 | 23900 | 23900 | 23850 | 92 |
| 344 | 20250116 | 125600 | 4748210200 | 23950 | 23950 | 23950 | 23900 | 313 |
| 345 | 20250116 | 125500 | 4740726450 | 23950 | 23950 | 23950 | 23900 | 117 |
| 346 | 20250116 | 125400 | 4737928750 | 23950 | 23900 | 23950 | 23900 | 332 |
| 347 | 20250116 | 125300 | 4729989400 | 23900 | 23900 | 23900 | 23850 | 64 |
| 348 | 20250116 | 125200 | 4728459900 | 23900 | 23900 | 23900 | 23850 | 129 |
| 349 | 20250116 | 125100 | 4725377750 | 23900 | 23850 | 23900 | 23800 | 1031 |
| 350 | 20250116 | 125000 | 4700746900 | 23900 | 23900 | 23900 | 23900 | 59 |
| 351 | 20250116 | 124900 | 4699336800 | 23850 | 23850 | 23900 | 23850 | 102 |
| 352 | 20250116 | 124800 | 4696903550 | 23850 | 23900 | 23900 | 23850 | 91 |
| 353 | 20250116 | 124700 | 4694730750 | 23900 | 23850 | 23900 | 23800 | 184 |
| 354 | 20250116 | 124600 | 4690342650 | 23850 | 23900 | 23900 | 23850 | 925 |
| 355 | 20250116 | 124500 | 4668264450 | 23900 | 23900 | 23900 | 23850 | 126 |
| 356 | 20250116 | 124400 | 4665253400 | 23850 | 23900 | 23900 | 23850 | 218 |
| 357 | 20250116 | 124300 | 4660050850 | 23900 | 23900 | 23900 | 23800 | 236 |
| 358 | 20250116 | 124200 | 4654422600 | 23900 | 23900 | 23900 | 23800 | 1037 |
| 359 | 20250116 | 124100 | 4629680550 | 23950 | 23900 | 23950 | 23900 | 290 |
| 360 | 20250116 | 124000 | 4622741650 | 23900 | 23950 | 23950 | 23900 | 121 |
| 361 | 20250116 | 123900 | 4619844550 | 23950 | 23900 | 23950 | 23900 | 330 |
| 362 | 20250116 | 123800 | 4611954600 | 23950 | 24000 | 24000 | 23900 | 273 |
| 363 | 20250116 | 123700 | 4605422300 | 23900 | 24000 | 24000 | 23900 | 445 |
| 364 | 20250116 | 123600 | 4594763650 | 24000 | 23950 | 24000 | 23900 | 377 |
| 365 | 20250116 | 123500 | 4585732800 | 24000 | 23950 | 24000 | 23950 | 273 |
| 366 | 20250116 | 123400 | 4579193500 | 23950 | 23950 | 24000 | 23900 | 1016 |
| 367 | 20250116 | 123300 | 4554853400 | 23950 | 24000 | 24000 | 23950 | 245 |
| 368 | 20250116 | 123200 | 4548979750 | 24000 | 23900 | 24000 | 23900 | 472 |
| 369 | 20250116 | 123100 | 4537673600 | 24000 | 24000 | 24000 | 23950 | 1420 |
| 370 | 20250116 | 123000 | 4503653150 | 24000 | 24000 | 24000 | 23950 | 351 |
| 371 | 20250116 | 122900 | 4495230350 | 24000 | 24050 | 24050 | 24000 | 379 |
| 372 | 20250116 | 122800 | 4486134250 | 24000 | 24000 | 24000 | 23950 | 563 |
| 373 | 20250116 | 122700 | 4472624500 | 24000 | 24050 | 24050 | 24000 | 536 |
| 374 | 20250116 | 122600 | 4459755450 | 24000 | 24050 | 24050 | 24000 | 181 |
| 375 | 20250116 | 122500 | 4455405600 | 24000 | 24000 | 24050 | 24000 | 506 |
| 376 | 20250116 | 122400 | 4443258400 | 24000 | 24000 | 24050 | 24000 | 244 |
| 377 | 20250116 | 122300 | 4437402100 | 24000 | 24000 | 24000 | 23950 | 291 |
| 378 | 20250116 | 122200 | 4430421850 | 24000 | 24000 | 24000 | 23900 | 209 |
| 379 | 20250116 | 122100 | 4425407000 | 23950 | 24000 | 24000 | 23950 | 700 |
| 380 | 20250116 | 122000 | 4408627800 | 24000 | 24050 | 24050 | 23950 | 380 |
| 381 | 20250116 | 121900 | 4399514050 | 24050 | 24050 | 24050 | 23950 | 924 |
| 382 | 20250116 | 121800 | 4377332550 | 24000 | 24050 | 24050 | 24000 | 1074 |
| 383 | 20250116 | 121700 | 4351532250 | 24050 | 24000 | 24100 | 23900 | 11670 |
| 384 | 20250116 | 121600 | 4071408250 | 24000 | 23950 | 24000 | 23950 | 1360 |
| 385 | 20250116 | 121500 | 4038813150 | 23950 | 23900 | 23950 | 23900 | 5107 |
| 386 | 20250116 | 121400 | 3916509300 | 23900 | 23900 | 23950 | 23850 | 7377 |
| 387 | 20250116 | 121300 | 3739865950 | 23850 | 23750 | 23900 | 23700 | 15039 |
| 388 | 20250116 | 121200 | 3380949600 | 23750 | 23750 | 23750 | 23700 | 129 |
| 389 | 20250116 | 121100 | 3377887450 | 23750 | 23750 | 23800 | 23750 | 328 |
| 390 | 20250116 | 121000 | 3370093200 | 23750 | 23800 | 23800 | 23750 | 528 |
| 391 | 20250116 | 120900 | 3357549950 | 23800 | 23800 | 23800 | 23750 | 408 |
| 392 | 20250116 | 120800 | 3347856650 | 23800 | 23750 | 23800 | 23750 | 291 |
| 393 | 20250116 | 120700 | 3340939950 | 23800 | 23800 | 23800 | 23750 | 402 |
| 394 | 20250116 | 120600 | 3331383650 | 23800 | 23750 | 23800 | 23700 | 817 |
| 395 | 20250116 | 120500 | 3311974050 | 23800 | 23800 | 23800 | 23800 | 788 |
| 396 | 20250116 | 120400 | 3293219650 | 23800 | 23800 | 23800 | 23750 | 294 |
| 397 | 20250116 | 120300 | 3286226350 | 23800 | 23750 | 23800 | 23750 | 59 |
| 398 | 20250116 | 120200 | 3284822400 | 23800 | 23750 | 23800 | 23750 | 319 |
| 399 | 20250116 | 120100 | 3277243150 | 23750 | 23750 | 23800 | 23700 | 826 |
| 400 | 20250116 | 120000 | 3257625350 | 23750 | 23700 | 23750 | 23700 | 284 |
| 401 | 20250116 | 115900 | 3250881050 | 23750 | 23700 | 23750 | 23700 | 313 |
| 402 | 20250116 | 115800 | 3243449650 | 23700 | 23700 | 23750 | 23700 | 327 |
| 403 | 20250116 | 115700 | 3235687600 | 23700 | 23750 | 23750 | 23700 | 1555 |
| 404 | 20250116 | 115600 | 3198784150 | 23750 | 23700 | 23750 | 23650 | 670 |
| 405 | 20250116 | 115500 | 3182908900 | 23750 | 23750 | 23750 | 23700 | 257 |
| 406 | 20250116 | 115400 | 3176807200 | 23750 | 23750 | 23750 | 23700 | 913 |
| 407 | 20250116 | 115300 | 3155123850 | 23750 | 23800 | 23800 | 23750 | 358 |
| 408 | 20250116 | 115200 | 3146605750 | 23800 | 23750 | 23800 | 23700 | 251 |
| 409 | 20250116 | 115100 | 3140646450 | 23800 | 23750 | 23800 | 23750 | 333 |
| 410 | 20250116 | 115000 | 3132721800 | 23750 | 23750 | 23800 | 23750 | 705 |
| 411 | 20250116 | 114900 | 3115958100 | 23800 | 23750 | 23800 | 23750 | 204 |
| 412 | 20250116 | 114800 | 3111111800 | 23750 | 23750 | 23750 | 23700 | 120 |
| 413 | 20250116 | 114700 | 3108262000 | 23750 | 23700 | 23800 | 23700 | 2164 |
| 414 | 20250116 | 114600 | 3056884550 | 23750 | 23750 | 23750 | 23700 | 291 |
| 415 | 20250116 | 114500 | 3049973350 | 23700 | 23700 | 23750 | 23700 | 980 |
| 416 | 20250116 | 114400 | 3026698650 | 23700 | 23600 | 23700 | 23600 | 5130 |
| 417 | 20250116 | 114300 | 2905287150 | 23650 | 23600 | 23650 | 23600 | 308 |
| 418 | 20250116 | 114200 | 2898003400 | 23650 | 23600 | 23650 | 23600 | 165 |
| 419 | 20250116 | 114100 | 2894101800 | 23650 | 23600 | 23650 | 23600 | 293 |
| 420 | 20250116 | 114000 | 2887179600 | 23600 | 23650 | 23650 | 23600 | 1371 |
| 421 | 20250116 | 113900 | 2854817600 | 23600 | 23600 | 23650 | 23600 | 1126 |
| 422 | 20250116 | 113800 | 2828238850 | 23600 | 23600 | 23650 | 23600 | 2456 |
| 423 | 20250116 | 113700 | 2770273350 | 23600 | 23600 | 23600 | 23550 | 1288 |
| 424 | 20250116 | 113600 | 2739876800 | 23600 | 23600 | 23600 | 23550 | 174 |
| 425 | 20250116 | 113500 | 2735773250 | 23600 | 23600 | 23600 | 23550 | 136 |
| 426 | 20250116 | 113400 | 2732563800 | 23600 | 23600 | 23650 | 23600 | 4219 |
| 427 | 20250116 | 113300 | 2632972750 | 23550 | 23600 | 23600 | 23550 | 231 |
| 428 | 20250116 | 113200 | 2627524800 | 23550 | 23600 | 23600 | 23550 | 242 |
| 429 | 20250116 | 113100 | 2621819200 | 23600 | 23600 | 23600 | 23600 | 145 |
| 430 | 20250116 | 113000 | 2618397200 | 23600 | 23600 | 23600 | 23550 | 909 |
| 431 | 20250116 | 112900 | 2596950750 | 23600 | 23550 | 23600 | 23550 | 1394 |
| 432 | 20250116 | 112800 | 2564103600 | 23550 | 23550 | 23600 | 23550 | 209 |
| 433 | 20250116 | 112700 | 2559176750 | 23600 | 23550 | 23600 | 23550 | 125 |
| 434 | 20250116 | 112600 | 2556227500 | 23600 | 23550 | 23600 | 23550 | 227 |
| 435 | 20250116 | 112500 | 2550873250 | 23600 | 23600 | 23600 | 23550 | 221 |
| 436 | 20250116 | 112400 | 2545662700 | 23600 | 23600 | 23600 | 23550 | 498 |
| 437 | 20250116 | 112300 | 2533926150 | 23550 | 23600 | 23600 | 23550 | 435 |
| 438 | 20250116 | 112200 | 2523679900 | 23600 | 23600 | 23600 | 23550 | 132 |
| 439 | 20250116 | 112100 | 2520564950 | 23550 | 23550 | 23600 | 23500 | 3592 |
| 440 | 20250116 | 112000 | 2435985050 | 23550 | 23450 | 23550 | 23450 | 1998 |
| 441 | 20250116 | 111900 | 2389016050 | 23500 | 23500 | 23500 | 23450 | 2530 |
| 442 | 20250116 | 111800 | 2329561600 | 23500 | 23450 | 23500 | 23450 | 159 |
| 443 | 20250116 | 111700 | 2325825550 | 23450 | 23500 | 23500 | 23450 | 135 |
| 444 | 20250116 | 111600 | 2322658700 | 23450 | 23450 | 23500 | 23450 | 1424 |
| 445 | 20250116 | 111500 | 2289255350 | 23450 | 23450 | 23450 | 23400 | 158 |
| 446 | 20250116 | 111400 | 2285551050 | 23450 | 23450 | 23450 | 23450 | 13 |
| 447 | 20250116 | 111300 | 2285246200 | 23450 | 23450 | 23450 | 23400 | 94 |
| 448 | 20250116 | 111200 | 2283042700 | 23450 | 23400 | 23450 | 23400 | 4 |
| 449 | 20250116 | 111100 | 2282949000 | 23450 | 23400 | 23450 | 23400 | 111 |
| 450 | 20250116 | 111000 | 2280347600 | 23450 | 23400 | 23450 | 23400 | 64 |
| 451 | 20250116 | 110900 | 2278847600 | 23450 | 23450 | 23450 | 23450 | 61 |
| 452 | 20250116 | 110800 | 2277417150 | 23400 | 23450 | 23450 | 23400 | 112 |
| 453 | 20250116 | 110700 | 2274791900 | 23450 | 23450 | 23450 | 23450 | 26 |
| 454 | 20250116 | 110600 | 2274182200 | 23450 | 23400 | 23450 | 23400 | 40 |
| 455 | 20250116 | 110500 | 2273246050 | 23400 | 23400 | 23450 | 23400 | 10 |
| 456 | 20250116 | 110400 | 2273012000 | 23450 | 23450 | 23450 | 23400 | 774 |
| 457 | 20250116 | 110300 | 2254861800 | 23450 | 23400 | 23450 | 23400 | 783 |
| 458 | 20250116 | 110200 | 2236503450 | 23400 | 23400 | 23450 | 23400 | 707 |
| 459 | 20250116 | 110100 | 2219956750 | 23400 | 23400 | 23450 | 23400 | 197 |
| 460 | 20250116 | 110000 | 2215344950 | 23400 | 23400 | 23400 | 23350 | 176 |
| 461 | 20250116 | 105900 | 2211226600 | 23400 | 23400 | 23400 | 23350 | 140 |
| 462 | 20250116 | 105800 | 2207950950 | 23400 | 23450 | 23450 | 23400 | 100 |
| 463 | 20250116 | 105700 | 2205610900 | 23450 | 23450 | 23450 | 23450 | 54 |
| 464 | 20250116 | 105600 | 2204344600 | 23450 | 23450 | 23450 | 23400 | 738 |
| 465 | 20250116 | 105500 | 2187072150 | 23450 | 23400 | 23450 | 23400 | 210 |
| 466 | 20250116 | 105400 | 2182156450 | 23450 | 23400 | 23450 | 23400 | 80 |
| 467 | 20250116 | 105300 | 2180283450 | 23450 | 23450 | 23450 | 23400 | 107 |
| 468 | 20250116 | 105200 | 2177775350 | 23400 | 23450 | 23450 | 23400 | 63 |
| 469 | 20250116 | 105100 | 2176301050 | 23450 | 23450 | 23450 | 23450 | 6 |
| 470 | 20250116 | 105000 | 2176160350 | 23450 | 23400 | 23450 | 23400 | 1019 |
| 471 | 20250116 | 104900 | 2152314550 | 23400 | 23400 | 23400 | 23350 | 17 |
| 472 | 20250116 | 104800 | 2151917000 | 23400 | 23400 | 23400 | 23350 | 158 |
| 473 | 20250116 | 104700 | 2148226400 | 23400 | 23350 | 23400 | 23350 | 651 |
| 474 | 20250116 | 104600 | 2133010650 | 23350 | 23400 | 23400 | 23350 | 338 |
| 475 | 20250116 | 104500 | 2125113450 | 23400 | 23400 | 23400 | 23400 | 39 |
| 476 | 20250116 | 104400 | 2124200850 | 23350 | 23350 | 23400 | 23350 | 250 |
| 477 | 20250116 | 104300 | 2118361300 | 23350 | 23400 | 23400 | 23350 | 111 |
| 478 | 20250116 | 104200 | 2115764200 | 23400 | 23400 | 23400 | 23350 | 62 |
| 479 | 20250116 | 104100 | 2114313750 | 23400 | 23400 | 23400 | 23350 | 313 |
| 480 | 20250116 | 104000 | 2106989600 | 23400 | 23400 | 23400 | 23350 | 133 |
| 481 | 20250116 | 103900 | 2103877450 | 23400 | 23400 | 23400 | 23350 | 111 |
| 482 | 20250116 | 103800 | 2101280300 | 23400 | 23350 | 23400 | 23350 | 39 |
| 483 | 20250116 | 103700 | 2100368500 | 23350 | 23450 | 23450 | 23350 | 308 |
| 484 | 20250116 | 103600 | 2093159050 | 23450 | 23500 | 23500 | 23400 | 232 |
| 485 | 20250116 | 103500 | 2087718600 | 23400 | 23450 | 23500 | 23400 | 1273 |
| 486 | 20250116 | 103400 | 2057840700 | 23450 | 23400 | 23450 | 23400 | 2498 |
| 487 | 20250116 | 103300 | 1999320800 | 23400 | 23400 | 23400 | 23400 | 250 |
| 488 | 20250116 | 103200 | 1993470800 | 23400 | 23400 | 23400 | 23350 | 160 |
| 489 | 20250116 | 103100 | 1989730800 | 23400 | 23350 | 23400 | 23350 | 816 |
| 490 | 20250116 | 103000 | 1970670250 | 23350 | 23300 | 23350 | 23300 | 51 |
| 491 | 20250116 | 102900 | 1969480750 | 23350 | 23350 | 23400 | 23300 | 51 |
| 492 | 20250116 | 102800 | 1968289200 | 23350 | 23400 | 23450 | 23350 | 507 |
| 493 | 20250116 | 102700 | 1956443950 | 23350 | 23450 | 23450 | 23350 | 455 |
| 494 | 20250116 | 102600 | 1945798950 | 23450 | 23400 | 23450 | 23400 | 3 |
| 495 | 20250116 | 102500 | 1945728650 | 23450 | 23450 | 23450 | 23400 | 346 |
| 496 | 20250116 | 102400 | 1937615250 | 23450 | 23450 | 23450 | 23450 | 35 |
| 497 | 20250116 | 102300 | 1936794500 | 23400 | 23450 | 23450 | 23400 | 42 |
| 498 | 20250116 | 102200 | 1935811450 | 23400 | 23450 | 23450 | 23350 | 466 |
| 499 | 20250116 | 102100 | 1924900550 | 23450 | 23450 | 23450 | 23450 | 86 |
| 500 | 20250116 | 102000 | 1922883850 | 23450 | 23450 | 23450 | 23400 | 281 |
| 501 | 20250116 | 101900 | 1916307850 | 23450 | 23450 | 23450 | 23450 | 1240 |
| 502 | 20250116 | 101800 | 1887229850 | 23500 | 23550 | 23550 | 23500 | 206 |
| 503 | 20250116 | 101700 | 1882388550 | 23500 | 23550 | 23550 | 23500 | 523 |
| 504 | 20250116 | 101600 | 1870091050 | 23550 | 23500 | 23550 | 23500 | 270 |
| 505 | 20250116 | 101500 | 1863742600 | 23550 | 23550 | 23550 | 23500 | 1293 |
| 506 | 20250116 | 101400 | 1833341600 | 23500 | 23550 | 23550 | 23500 | 1693 |
| 507 | 20250116 | 101300 | 1793541000 | 23500 | 23550 | 23550 | 23500 | 556 |
| 508 | 20250116 | 101200 | 1780466850 | 23500 | 23550 | 23550 | 23500 | 418 |
| 509 | 20250116 | 101100 | 1770635050 | 23550 | 23450 | 23550 | 23450 | 8529 |
| 510 | 20250116 | 101000 | 1570352500 | 23450 | 23400 | 23450 | 23350 | 5957 |
| 511 | 20250116 | 100900 | 1430931350 | 23400 | 23400 | 23400 | 23350 | 287 |
| 512 | 20250116 | 100800 | 1424226350 | 23350 | 23300 | 23350 | 23300 | 934 |
| 513 | 20250116 | 100700 | 1402417650 | 23300 | 23300 | 23350 | 23250 | 492 |
| 514 | 20250116 | 100600 | 1390944600 | 23350 | 23350 | 23350 | 23350 | 1190 |
| 515 | 20250116 | 100500 | 1363158100 | 23350 | 23350 | 23350 | 23350 | 167 |
| 516 | 20250116 | 100400 | 1359258650 | 23400 | 23350 | 23400 | 23300 | 242 |
| 517 | 20250116 | 100300 | 1353605650 | 23400 | 23350 | 23400 | 23300 | 912 |
| 518 | 20250116 | 100200 | 1332329700 | 23350 | 23400 | 23400 | 23350 | 954 |
| 519 | 20250116 | 100100 | 1310042200 | 23400 | 23400 | 23400 | 23350 | 1488 |
| 520 | 20250116 | 100000 | 1275223100 | 23400 | 23400 | 23400 | 23350 | 1413 |
| 521 | 20250116 | 095900 | 1242215500 | 23350 | 23400 | 23400 | 23350 | 138 |
| 522 | 20250116 | 095800 | 1238986550 | 23350 | 23350 | 23400 | 23300 | 91 |
| 523 | 20250116 | 095700 | 1236864450 | 23400 | 23400 | 23400 | 23350 | 1244 |
| 524 | 20250116 | 095600 | 1207807300 | 23400 | 23350 | 23400 | 23300 | 227 |
| 525 | 20250116 | 095500 | 1202502350 | 23300 | 23350 | 23400 | 23300 | 1488 |
| 526 | 20250116 | 095400 | 1167757900 | 23350 | 23300 | 23350 | 23300 | 159 |
| 527 | 20250116 | 095300 | 1164046800 | 23300 | 23350 | 23350 | 23300 | 139 |
| 528 | 20250116 | 095200 | 1160803650 | 23350 | 23400 | 23400 | 23350 | 342 |
| 529 | 20250116 | 095100 | 1152817850 | 23400 | 23350 | 23400 | 23300 | 471 |
| 530 | 20250116 | 095000 | 1141819500 | 23400 | 23350 | 23400 | 23350 | 578 |
| 531 | 20250116 | 094900 | 1128323150 | 23400 | 23350 | 23400 | 23300 | 296 |
| 532 | 20250116 | 094800 | 1121403950 | 23350 | 23400 | 23400 | 23300 | 464 |
| 533 | 20250116 | 094700 | 1110574700 | 23400 | 23400 | 23400 | 23350 | 474 |
| 534 | 20250116 | 094600 | 1099498750 | 23400 | 23400 | 23400 | 23350 | 456 |
| 535 | 20250116 | 094500 | 1088828400 | 23400 | 23400 | 23400 | 23350 | 781 |
| 536 | 20250116 | 094400 | 1070564000 | 23400 | 23400 | 23400 | 23350 | 430 |
| 537 | 20250116 | 094300 | 1060516000 | 23350 | 23300 | 23400 | 23300 | 296 |
| 538 | 20250116 | 094200 | 1053613450 | 23350 | 23400 | 23400 | 23300 | 974 |
| 539 | 20250116 | 094100 | 1030870550 | 23400 | 23350 | 23400 | 23350 | 418 |
| 540 | 20250116 | 094000 | 1021103500 | 23350 | 23350 | 23350 | 23300 | 470 |
| 541 | 20250116 | 093900 | 1010129050 | 23350 | 23350 | 23350 | 23300 | 93 |
| 542 | 20250116 | 093800 | 1007957550 | 23350 | 23300 | 23350 | 23300 | 4 |
| 543 | 20250116 | 093700 | 1007864300 | 23350 | 23350 | 23350 | 23300 | 420 |
| 544 | 20250116 | 093600 | 998057550 | 23400 | 23400 | 23400 | 23350 | 305 |
| 545 | 20250116 | 093500 | 990931200 | 23400 | 23350 | 23400 | 23350 | 378 |
| 546 | 20250116 | 093400 | 982095150 | 23350 | 23400 | 23400 | 23350 | 277 |
| 547 | 20250116 | 093300 | 975625900 | 23400 | 23400 | 23400 | 23350 | 278 |
| 548 | 20250116 | 093200 | 969131900 | 23350 | 23400 | 23400 | 23300 | 764 |
| 549 | 20250116 | 093100 | 951267750 | 23350 | 23300 | 23350 | 23250 | 3234 |
| 550 | 20250116 | 093000 | 875828500 | 23300 | 23250 | 23300 | 23250 | 80 |
| 551 | 20250116 | 092900 | 873964600 | 23250 | 23300 | 23300 | 23250 | 997 |
| 552 | 20250116 | 092800 | 850738850 | 23300 | 23300 | 23300 | 23250 | 736 |
| 553 | 20250116 | 092700 | 833622150 | 23300 | 23300 | 23300 | 23250 | 146 |
| 554 | 20250116 | 092600 | 830220500 | 23300 | 23250 | 23300 | 23250 | 539 |
| 555 | 20250116 | 092500 | 817684500 | 23250 | 23100 | 23250 | 23100 | 1212 |
| 556 | 20250116 | 092400 | 789560300 | 23100 | 23250 | 23250 | 23100 | 84 |
| 557 | 20250116 | 092300 | 787616900 | 23200 | 23200 | 23250 | 23150 | 296 |
| 558 | 20250116 | 092200 | 780759550 | 23150 | 23200 | 23250 | 23150 | 40 |
| 559 | 20250116 | 092100 | 779832800 | 23200 | 23250 | 23250 | 23200 | 736 |
| 560 | 20250116 | 092000 | 762756500 | 23150 | 23200 | 23250 | 23150 | 55 |
| 561 | 20250116 | 091900 | 761480650 | 23100 | 23100 | 23200 | 23100 | 52 |
| 562 | 20250116 | 091800 | 760277850 | 23050 | 23150 | 23250 | 23050 | 826 |
| 563 | 20250116 | 091700 | 741153000 | 23150 | 23150 | 23150 | 23000 | 1801 |
| 564 | 20250116 | 091600 | 699582800 | 23150 | 23250 | 23300 | 23150 | 1448 |
| 565 | 20250116 | 091500 | 665993450 | 23300 | 23300 | 23300 | 23200 | 664 |
| 566 | 20250116 | 091400 | 650558900 | 23300 | 23250 | 23350 | 23250 | 274 |
| 567 | 20250116 | 091300 | 644170500 | 23350 | 23300 | 23350 | 23250 | 437 |
| 568 | 20250116 | 091200 | 633987250 | 23300 | 23250 | 23350 | 23200 | 1111 |
| 569 | 20250116 | 091100 | 608092900 | 23300 | 23250 | 23300 | 23200 | 3706 |
| 570 | 20250116 | 091000 | 521897900 | 23200 | 23200 | 23250 | 23200 | 192 |
| 571 | 20250116 | 090900 | 517438000 | 23150 | 23200 | 23250 | 23150 | 3449 |
| 572 | 20250116 | 090800 | 437416300 | 23150 | 23200 | 23200 | 23150 | 63 |
| 573 | 20250116 | 090700 | 435957100 | 23200 | 23200 | 23250 | 23100 | 445 |
| 574 | 20250116 | 090600 | 425643750 | 23200 | 23250 | 23250 | 23150 | 307 |
| 575 | 20250116 | 090500 | 418532000 | 23250 | 23150 | 23250 | 23150 | 531 |
| 576 | 20250116 | 090400 | 406210150 | 23150 | 23300 | 23300 | 23100 | 1014 |
| 577 | 20250116 | 090300 | 382698850 | 23350 | 23350 | 23400 | 23300 | 2430 |
| 578 | 20250116 | 090200 | 326025650 | 23350 | 23350 | 23500 | 23350 | 6829 |
| 579 | 20250116 | 090100 | 166122000 | 23350 | 23050 | 23350 | 23000 | 4997 |
| 580 | 20250116 | 090000 | 49838650 | 23150 | 22950 | 23150 | 22950 | 2166 |