36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 30594 |
| 3 | 20250117 | 185300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 4 | 20250117 | 185200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 5 | 20250117 | 185100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 6 | 20250117 | 185000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 7 | 20250117 | 184900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 8 | 20250117 | 184800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 9 | 20250117 | 184700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 10 | 20250117 | 184600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 11 | 20250117 | 184500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 12 | 20250117 | 184400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 13 | 20250117 | 184300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 14 | 20250117 | 184200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 15 | 20250117 | 184100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 16 | 20250117 | 184000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 17 | 20250117 | 183900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 18 | 20250117 | 183800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 19 | 20250117 | 183700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 20 | 20250117 | 183600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 21 | 20250117 | 183500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 22 | 20250117 | 183400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 23 | 20250117 | 183300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 24 | 20250117 | 183200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 25 | 20250117 | 183100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 26 | 20250117 | 183000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 27 | 20250117 | 182900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 28 | 20250117 | 182800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 29 | 20250117 | 182700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 30 | 20250117 | 182600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 31 | 20250117 | 182500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 32 | 20250117 | 182400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 30594 |
| 33 | 20250117 | 182300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 34 | 20250117 | 182200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 35 | 20250117 | 182100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 36 | 20250117 | 182000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 37 | 20250117 | 181900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 38 | 20250117 | 181800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 39 | 20250117 | 181700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 40 | 20250117 | 181600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 41 | 20250117 | 181500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 42 | 20250117 | 181400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 43 | 20250117 | 181300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 44 | 20250117 | 181200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 45 | 20250117 | 181100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 46 | 20250117 | 181000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 47 | 20250117 | 180900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 48 | 20250117 | 180800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 49 | 20250117 | 180700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 50 | 20250117 | 180600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 51 | 20250117 | 180500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 52 | 20250117 | 180400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 53 | 20250117 | 180300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 54 | 20250117 | 180200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 55 | 20250117 | 180100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 56 | 20250117 | 180000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 57 | 20250117 | 175900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 58 | 20250117 | 175800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 59 | 20250117 | 175700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 60 | 20250117 | 175600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 61 | 20250117 | 175500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 62 | 20250117 | 175400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 30594 |
| 63 | 20250117 | 175300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 64 | 20250117 | 175200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 65 | 20250117 | 175100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 66 | 20250117 | 175000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 67 | 20250117 | 174900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 68 | 20250117 | 174800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 69 | 20250117 | 174700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 70 | 20250117 | 174600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 71 | 20250117 | 174500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 72 | 20250117 | 174400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 73 | 20250117 | 174300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 74 | 20250117 | 174200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 75 | 20250117 | 174100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 76 | 20250117 | 174000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 77 | 20250117 | 173900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 78 | 20250117 | 173800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 79 | 20250117 | 173700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 80 | 20250117 | 173600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 81 | 20250117 | 173500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 82 | 20250117 | 173400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 83 | 20250117 | 173300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 84 | 20250117 | 173200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 85 | 20250117 | 173100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 86 | 20250117 | 173000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 87 | 20250117 | 172900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 88 | 20250117 | 172800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 89 | 20250117 | 172700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 90 | 20250117 | 172600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 91 | 20250117 | 172500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 92 | 20250117 | 172400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 30594 |
| 93 | 20250117 | 172300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 94 | 20250117 | 172200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 95 | 20250117 | 172100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 96 | 20250117 | 172000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 97 | 20250117 | 171900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 98 | 20250117 | 171800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 99 | 20250117 | 171700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 100 | 20250117 | 171600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 101 | 20250117 | 171500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 102 | 20250117 | 171400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 103 | 20250117 | 171300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 104 | 20250117 | 171200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 105 | 20250117 | 171100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 106 | 20250117 | 171000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 107 | 20250117 | 170900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 108 | 20250117 | 170800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 109 | 20250117 | 170700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 110 | 20250117 | 170600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 111 | 20250117 | 170500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 112 | 20250117 | 170400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 113 | 20250117 | 170300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 114 | 20250117 | 170200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 115 | 20250117 | 170100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 116 | 20250117 | 170000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 117 | 20250117 | 165900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 118 | 20250117 | 165800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 119 | 20250117 | 165700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 120 | 20250117 | 165600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 121 | 20250117 | 165500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 122 | 20250117 | 165400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 30594 |
| 123 | 20250117 | 165300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 124 | 20250117 | 165200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 125 | 20250117 | 165100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 126 | 20250117 | 165000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 127 | 20250117 | 164900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 128 | 20250117 | 164800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 129 | 20250117 | 164700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 130 | 20250117 | 164600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 131 | 20250117 | 164500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 132 | 20250117 | 164400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 133 | 20250117 | 164300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 134 | 20250117 | 164200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 135 | 20250117 | 164100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 136 | 20250117 | 164000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 137 | 20250117 | 163900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 138 | 20250117 | 163800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 139 | 20250117 | 163700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 140 | 20250117 | 163600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 141 | 20250117 | 163500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 142 | 20250117 | 163400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 143 | 20250117 | 163300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 144 | 20250117 | 163200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 145 | 20250117 | 163100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 146 | 20250117 | 163000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 147 | 20250117 | 162900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 148 | 20250117 | 162800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 149 | 20250117 | 162700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 150 | 20250117 | 162600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 151 | 20250117 | 162500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 152 | 20250117 | 162400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 30594 |
| 153 | 20250117 | 162300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 154 | 20250117 | 162200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 155 | 20250117 | 162100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 156 | 20250117 | 162000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 157 | 20250117 | 161900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 158 | 20250117 | 161800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 159 | 20250117 | 161700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 160 | 20250117 | 161600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 161 | 20250117 | 161500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 162 | 20250117 | 161400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 163 | 20250117 | 161300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 164 | 20250117 | 161200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 165 | 20250117 | 161100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 166 | 20250117 | 161000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 167 | 20250117 | 160900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 168 | 20250117 | 160800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 169 | 20250117 | 160700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 170 | 20250117 | 160600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 171 | 20250117 | 160500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 172 | 20250117 | 160400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 173 | 20250117 | 160300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 174 | 20250117 | 160200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 175 | 20250117 | 160100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 176 | 20250117 | 160000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 177 | 20250117 | 155900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 178 | 20250117 | 155800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 179 | 20250117 | 155700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 180 | 20250117 | 155600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 181 | 20250117 | 155500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 182 | 20250117 | 155400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 30594 |
| 183 | 20250117 | 155300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 184 | 20250117 | 155200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 185 | 20250117 | 155100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 186 | 20250117 | 155000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 187 | 20250117 | 154900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 188 | 20250117 | 154800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 189 | 20250117 | 154700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 190 | 20250117 | 154600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 191 | 20250117 | 154500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 192 | 20250117 | 154400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 193 | 20250117 | 154300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 194 | 20250117 | 154200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 195 | 20250117 | 154100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 196 | 20250117 | 154000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 197 | 20250117 | 153900 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 198 | 20250117 | 153800 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 199 | 20250117 | 153700 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 200 | 20250117 | 153600 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 201 | 20250117 | 153500 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 202 | 20250117 | 153400 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 203 | 20250117 | 153300 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 204 | 20250117 | 153200 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 205 | 20250117 | 153100 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 206 | 20250117 | 153000 | 595769595900 | 222500 | 222500 | 222500 | 222500 | 30594 |
| 207 | 20250117 | 152900 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 208 | 20250117 | 152800 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 209 | 20250117 | 152700 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 210 | 20250117 | 152600 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 211 | 20250117 | 152500 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 212 | 20250117 | 152400 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 213 | 20250117 | 152300 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 214 | 20250117 | 152200 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 215 | 20250117 | 152100 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 216 | 20250117 | 152000 | 588962430900 | 222500 | 222500 | 222500 | 222500 | 0 |
| 217 | 20250117 | 151900 | 588962430900 | 222500 | 223500 | 223500 | 222000 | 10576 |
| 218 | 20250117 | 151800 | 586609423400 | 223500 | 222000 | 223500 | 222000 | 12767 |
| 219 | 20250117 | 151700 | 583764938900 | 222000 | 222000 | 222500 | 221500 | 7346 |
| 220 | 20250117 | 151600 | 582134216400 | 222000 | 222500 | 223000 | 222000 | 5208 |
| 221 | 20250117 | 151500 | 580974703900 | 222500 | 223000 | 223000 | 222500 | 4377 |
| 222 | 20250117 | 151400 | 579999767900 | 222500 | 223000 | 223000 | 222000 | 8884 |
| 223 | 20250117 | 151300 | 578023940400 | 222500 | 222500 | 223000 | 222500 | 3746 |
| 224 | 20250117 | 151200 | 577189208400 | 222500 | 223500 | 223500 | 222500 | 7477 |
| 225 | 20250117 | 151100 | 575521851900 | 223500 | 222000 | 224000 | 222000 | 17868 |
| 226 | 20250117 | 151000 | 571537787900 | 222000 | 222000 | 222500 | 221000 | 18626 |
| 227 | 20250117 | 150900 | 567406394400 | 222000 | 221000 | 222000 | 220500 | 16268 |
| 228 | 20250117 | 150800 | 563802984400 | 221000 | 219000 | 221000 | 218500 | 23468 |
| 229 | 20250117 | 150700 | 558642600400 | 219000 | 219500 | 219500 | 218500 | 3001 |
| 230 | 20250117 | 150600 | 557985669400 | 219000 | 218500 | 219500 | 218500 | 4210 |
| 231 | 20250117 | 150500 | 557063430400 | 219000 | 220000 | 220000 | 218500 | 5610 |
| 232 | 20250117 | 150400 | 555832840400 | 219500 | 219500 | 220000 | 219000 | 13039 |
| 233 | 20250117 | 150300 | 552967980900 | 219000 | 219000 | 219500 | 218500 | 4806 |
| 234 | 20250117 | 150200 | 551914772400 | 219000 | 218500 | 219000 | 218500 | 2142 |
| 235 | 20250117 | 150100 | 551446354900 | 218500 | 219500 | 219500 | 218500 | 5260 |
| 236 | 20250117 | 150000 | 550294788400 | 219500 | 218000 | 219500 | 218000 | 8714 |
| 237 | 20250117 | 145900 | 548385293400 | 218500 | 218000 | 218500 | 218000 | 3322 |
| 238 | 20250117 | 145800 | 547659504900 | 218000 | 218500 | 219000 | 218000 | 2061 |
| 239 | 20250117 | 145700 | 547209215900 | 218500 | 218500 | 219000 | 218000 | 5818 |
| 240 | 20250117 | 145600 | 545936724900 | 219000 | 217000 | 219000 | 217000 | 14330 |
| 241 | 20250117 | 145500 | 542810869900 | 217000 | 217000 | 217500 | 216500 | 4012 |
| 242 | 20250117 | 145400 | 541940131400 | 216500 | 217500 | 217500 | 216500 | 1649 |
| 243 | 20250117 | 145300 | 541582530900 | 217000 | 217500 | 217500 | 217000 | 1486 |
| 244 | 20250117 | 145200 | 541259799900 | 217000 | 217000 | 217500 | 217000 | 1147 |
| 245 | 20250117 | 145100 | 541010406900 | 217000 | 217000 | 217500 | 217000 | 1779 |
| 246 | 20250117 | 145000 | 540623951900 | 217500 | 217000 | 217500 | 216500 | 2400 |
| 247 | 20250117 | 144900 | 540103041900 | 216500 | 216000 | 217000 | 216000 | 1275 |
| 248 | 20250117 | 144800 | 539826897900 | 216000 | 216000 | 216000 | 215500 | 1270 |
| 249 | 20250117 | 144700 | 539552790900 | 215500 | 216500 | 216500 | 215000 | 4134 |
| 250 | 20250117 | 144600 | 538661348900 | 216500 | 216500 | 216500 | 216000 | 993 |
| 251 | 20250117 | 144500 | 538446650400 | 216500 | 216500 | 216500 | 215500 | 3206 |
| 252 | 20250117 | 144400 | 537754317400 | 216000 | 216000 | 216500 | 215500 | 3222 |
| 253 | 20250117 | 144300 | 537058305900 | 216000 | 215500 | 216000 | 215500 | 2076 |
| 254 | 20250117 | 144200 | 536610693900 | 215500 | 216500 | 216500 | 215500 | 1858 |
| 255 | 20250117 | 144100 | 536209565400 | 216500 | 217000 | 217000 | 216000 | 2886 |
| 256 | 20250117 | 144000 | 535584374400 | 216500 | 217000 | 217500 | 216500 | 3614 |
| 257 | 20250117 | 143900 | 534800031900 | 217000 | 218000 | 218000 | 217000 | 3742 |
| 258 | 20250117 | 143800 | 533986355400 | 218000 | 217500 | 218000 | 217500 | 5514 |
| 259 | 20250117 | 143700 | 532784537900 | 218000 | 216500 | 218000 | 216500 | 6863 |
| 260 | 20250117 | 143600 | 531294369900 | 217000 | 216000 | 217000 | 216000 | 1946 |
| 261 | 20250117 | 143500 | 530873023900 | 216000 | 216000 | 216500 | 216000 | 2586 |
| 262 | 20250117 | 143400 | 530314159400 | 216000 | 217000 | 217000 | 216000 | 3857 |
| 263 | 20250117 | 143300 | 529478764400 | 217000 | 217000 | 217500 | 216500 | 2182 |
| 264 | 20250117 | 143200 | 529005319900 | 217500 | 216500 | 217500 | 216500 | 1796 |
| 265 | 20250117 | 143100 | 528615577900 | 216500 | 217500 | 217500 | 216500 | 3335 |
| 266 | 20250117 | 143000 | 527891851900 | 217500 | 217500 | 217500 | 216500 | 4202 |
| 267 | 20250117 | 142900 | 526978930900 | 217500 | 217500 | 218000 | 217000 | 5943 |
| 268 | 20250117 | 142800 | 525686543900 | 217500 | 216500 | 217500 | 216500 | 5724 |
| 269 | 20250117 | 142700 | 524443709400 | 216500 | 216500 | 217000 | 216000 | 3409 |
| 270 | 20250117 | 142600 | 523705745900 | 217000 | 216500 | 217000 | 216000 | 4573 |
| 271 | 20250117 | 142500 | 522715042900 | 216500 | 216000 | 216500 | 216000 | 1063 |
| 272 | 20250117 | 142400 | 522485087400 | 216500 | 216000 | 216500 | 215500 | 2359 |
| 273 | 20250117 | 142300 | 521975487900 | 216000 | 216000 | 216000 | 215500 | 248 |
| 274 | 20250117 | 142200 | 521921950400 | 216000 | 216000 | 216000 | 215500 | 1015 |
| 275 | 20250117 | 142100 | 521703097900 | 215500 | 215000 | 216000 | 215000 | 474 |
| 276 | 20250117 | 142000 | 521600905400 | 215000 | 215000 | 215500 | 215000 | 367 |
| 277 | 20250117 | 141900 | 521521845900 | 215000 | 216000 | 216000 | 215000 | 2764 |
| 278 | 20250117 | 141800 | 520926053900 | 216000 | 215000 | 216000 | 215000 | 1807 |
| 279 | 20250117 | 141700 | 520536296400 | 215000 | 215000 | 215500 | 215000 | 814 |
| 280 | 20250117 | 141600 | 520360965400 | 215000 | 215000 | 215500 | 214500 | 1264 |
| 281 | 20250117 | 141500 | 520089168400 | 215000 | 214000 | 215000 | 214000 | 1545 |
| 282 | 20250117 | 141400 | 519757768900 | 214500 | 214000 | 214500 | 213500 | 1194 |
| 283 | 20250117 | 141300 | 519502205400 | 214000 | 214000 | 214500 | 214000 | 682 |
| 284 | 20250117 | 141200 | 519356153400 | 214000 | 214500 | 214500 | 214000 | 673 |
| 285 | 20250117 | 141100 | 519212051400 | 214000 | 214000 | 214500 | 213500 | 2163 |
| 286 | 20250117 | 141000 | 518749197400 | 214500 | 214000 | 214500 | 214000 | 864 |
| 287 | 20250117 | 140900 | 518564145900 | 214500 | 214000 | 214500 | 214000 | 514 |
| 288 | 20250117 | 140800 | 518454011400 | 214000 | 215000 | 215000 | 214000 | 3439 |
| 289 | 20250117 | 140700 | 517716696400 | 215000 | 214500 | 215000 | 214500 | 320 |
| 290 | 20250117 | 140600 | 517648011400 | 215000 | 214500 | 215000 | 214500 | 1697 |
| 291 | 20250117 | 140500 | 517283642900 | 214500 | 215000 | 215000 | 214500 | 349 |
| 292 | 20250117 | 140400 | 517208676900 | 215000 | 215000 | 215000 | 214500 | 326 |
| 293 | 20250117 | 140300 | 517138667400 | 215000 | 214500 | 215000 | 214000 | 1309 |
| 294 | 20250117 | 140200 | 516857870900 | 214000 | 214500 | 214500 | 214000 | 474 |
| 295 | 20250117 | 140100 | 516756332400 | 214500 | 214500 | 214500 | 214000 | 1383 |
| 296 | 20250117 | 140000 | 516460070400 | 214500 | 214000 | 215000 | 214000 | 862 |
| 297 | 20250117 | 135900 | 516275222400 | 214500 | 214500 | 214500 | 214000 | 613 |
| 298 | 20250117 | 135800 | 516143934400 | 214000 | 214000 | 214500 | 214000 | 850 |
| 299 | 20250117 | 135700 | 515961971900 | 214000 | 214500 | 214500 | 214000 | 1577 |
| 300 | 20250117 | 135600 | 515624318400 | 214500 | 213500 | 214500 | 213500 | 6681 |
| 301 | 20250117 | 135500 | 514194672400 | 214000 | 214500 | 215000 | 213500 | 10897 |
| 302 | 20250117 | 135400 | 511861304400 | 214500 | 214500 | 215000 | 214500 | 2626 |
| 303 | 20250117 | 135300 | 511297714900 | 214500 | 214500 | 215000 | 214500 | 1296 |
| 304 | 20250117 | 135200 | 511019392900 | 214500 | 216000 | 216000 | 214500 | 3966 |
| 305 | 20250117 | 135100 | 510165831900 | 216000 | 215500 | 216000 | 215500 | 830 |
| 306 | 20250117 | 135000 | 509986723900 | 216000 | 216000 | 216500 | 215500 | 969 |
| 307 | 20250117 | 134900 | 509777473900 | 216000 | 215500 | 216500 | 215500 | 1191 |
| 308 | 20250117 | 134800 | 509520291400 | 216000 | 215500 | 216000 | 215500 | 850 |
| 309 | 20250117 | 134700 | 509336842400 | 215500 | 215500 | 216000 | 215500 | 958 |
| 310 | 20250117 | 134600 | 509130103900 | 215500 | 216000 | 216000 | 215500 | 651 |
| 311 | 20250117 | 134500 | 508989640900 | 216000 | 216000 | 216000 | 215500 | 992 |
| 312 | 20250117 | 134400 | 508775468400 | 216000 | 215500 | 216000 | 215000 | 3184 |
| 313 | 20250117 | 134300 | 508089532400 | 215000 | 215000 | 215500 | 215000 | 785 |
| 314 | 20250117 | 134200 | 507920652400 | 215000 | 215000 | 215500 | 215000 | 3214 |
| 315 | 20250117 | 134100 | 507229457900 | 215500 | 216000 | 216000 | 215000 | 1311 |
| 316 | 20250117 | 134000 | 506947032900 | 215500 | 216000 | 216000 | 215500 | 1430 |
| 317 | 20250117 | 133900 | 506638467400 | 216000 | 216000 | 216000 | 215500 | 628 |
| 318 | 20250117 | 133800 | 506502979400 | 215500 | 216000 | 216000 | 215500 | 869 |
| 319 | 20250117 | 133700 | 506315358900 | 215500 | 215500 | 216000 | 215500 | 1597 |
| 320 | 20250117 | 133600 | 505970566900 | 216000 | 216000 | 216000 | 215500 | 1160 |
| 321 | 20250117 | 133500 | 505720421900 | 215500 | 215500 | 216000 | 215500 | 907 |
| 322 | 20250117 | 133400 | 505524758400 | 215500 | 215500 | 216000 | 215500 | 499 |
| 323 | 20250117 | 133300 | 505417129900 | 215500 | 215500 | 216500 | 215500 | 1354 |
| 324 | 20250117 | 133200 | 505124685900 | 215500 | 216000 | 216500 | 215500 | 1048 |
| 325 | 20250117 | 133100 | 504898248900 | 216000 | 215500 | 216500 | 215500 | 2326 |
| 326 | 20250117 | 133000 | 504395839900 | 215500 | 216000 | 216000 | 215500 | 541 |
| 327 | 20250117 | 132900 | 504279200400 | 215500 | 216500 | 216500 | 215500 | 825 |
| 328 | 20250117 | 132800 | 504100969900 | 216000 | 216500 | 217000 | 216000 | 1190 |
| 329 | 20250117 | 132700 | 503843609900 | 217000 | 216500 | 217000 | 216500 | 682 |
| 330 | 20250117 | 132600 | 503695781400 | 216500 | 216500 | 217000 | 216000 | 3501 |
| 331 | 20250117 | 132500 | 502937665900 | 216500 | 217000 | 217000 | 216500 | 1135 |
| 332 | 20250117 | 132400 | 502691760900 | 216500 | 216500 | 217000 | 216500 | 1147 |
| 333 | 20250117 | 132300 | 502443152900 | 216500 | 217000 | 217000 | 216500 | 571 |
| 334 | 20250117 | 132200 | 502319425900 | 217000 | 217000 | 217000 | 216500 | 1209 |
| 335 | 20250117 | 132100 | 502057414400 | 217000 | 217000 | 217500 | 216500 | 1505 |
| 336 | 20250117 | 132000 | 501730948900 | 217500 | 217000 | 217500 | 216500 | 2605 |
| 337 | 20250117 | 131900 | 501165743900 | 216500 | 216500 | 217000 | 216000 | 5582 |
| 338 | 20250117 | 131800 | 499955772900 | 216500 | 216000 | 216500 | 215000 | 2577 |
| 339 | 20250117 | 131700 | 499399848900 | 216000 | 214500 | 216000 | 214500 | 3510 |
| 340 | 20250117 | 131600 | 498644042900 | 214500 | 214500 | 215000 | 214500 | 558 |
| 341 | 20250117 | 131500 | 498524191900 | 214500 | 215000 | 215000 | 214500 | 906 |
| 342 | 20250117 | 131400 | 498329807400 | 214500 | 214500 | 215000 | 214500 | 1302 |
| 343 | 20250117 | 131300 | 498050368900 | 215000 | 215000 | 215000 | 214500 | 1540 |
| 344 | 20250117 | 131200 | 497719691900 | 215000 | 214500 | 215000 | 214500 | 1479 |
| 345 | 20250117 | 131100 | 497402042400 | 214500 | 214500 | 215000 | 214500 | 1187 |
| 346 | 20250117 | 131000 | 497147230400 | 214500 | 214500 | 215000 | 214500 | 2255 |
| 347 | 20250117 | 130900 | 496663399900 | 214500 | 215000 | 215000 | 214000 | 4124 |
| 348 | 20250117 | 130800 | 495778645400 | 215000 | 214500 | 215000 | 214500 | 2394 |
| 349 | 20250117 | 130700 | 495265087900 | 215000 | 215000 | 215500 | 214500 | 4949 |
| 350 | 20250117 | 130600 | 494202423900 | 215000 | 216500 | 217000 | 215000 | 8834 |
| 351 | 20250117 | 130500 | 492294596400 | 216500 | 217000 | 217000 | 216500 | 1164 |
| 352 | 20250117 | 130400 | 492042500400 | 217000 | 217500 | 217500 | 216500 | 1473 |
| 353 | 20250117 | 130300 | 491722853400 | 217500 | 217000 | 217500 | 217000 | 1031 |
| 354 | 20250117 | 130200 | 491498780400 | 217500 | 217000 | 217500 | 216500 | 1542 |
| 355 | 20250117 | 130100 | 491164013400 | 216500 | 216500 | 217000 | 216000 | 1545 |
| 356 | 20250117 | 130000 | 490829536900 | 216500 | 216000 | 216500 | 216000 | 1745 |
| 357 | 20250117 | 125900 | 490451802400 | 216000 | 216000 | 216500 | 216000 | 1705 |
| 358 | 20250117 | 125800 | 490083269900 | 216500 | 216500 | 217000 | 216000 | 2747 |
| 359 | 20250117 | 125700 | 489488483900 | 216500 | 217500 | 217500 | 216500 | 2892 |
| 360 | 20250117 | 125600 | 488861117400 | 217000 | 217000 | 217500 | 217000 | 815 |
| 361 | 20250117 | 125500 | 488683967400 | 217500 | 217000 | 217500 | 217000 | 1043 |
| 362 | 20250117 | 125400 | 488457353900 | 217000 | 217000 | 217500 | 216500 | 2689 |
| 363 | 20250117 | 125300 | 487873759400 | 216500 | 216500 | 217000 | 216500 | 580 |
| 364 | 20250117 | 125200 | 487748131400 | 216500 | 217000 | 217500 | 216500 | 3624 |
| 365 | 20250117 | 125100 | 486962301900 | 217000 | 217500 | 218000 | 217000 | 2825 |
| 366 | 20250117 | 125000 | 486347863400 | 218000 | 218000 | 218500 | 217500 | 1974 |
| 367 | 20250117 | 124900 | 485917446400 | 218000 | 218000 | 218500 | 218000 | 744 |
| 368 | 20250117 | 124800 | 485755113400 | 218500 | 218000 | 218500 | 218000 | 990 |
| 369 | 20250117 | 124700 | 485538970400 | 218000 | 217500 | 218500 | 217500 | 1790 |
| 370 | 20250117 | 124600 | 485148867900 | 217500 | 219000 | 219500 | 217500 | 8891 |
| 371 | 20250117 | 124500 | 483206947900 | 219500 | 219500 | 219500 | 219000 | 1452 |
| 372 | 20250117 | 124400 | 482888527900 | 219000 | 219000 | 220000 | 219000 | 10864 |
| 373 | 20250117 | 124300 | 480504226400 | 219000 | 219000 | 219500 | 218500 | 6093 |
| 374 | 20250117 | 124200 | 479169570900 | 219000 | 219000 | 219500 | 219000 | 1877 |
| 375 | 20250117 | 124100 | 478758015900 | 219500 | 219000 | 219500 | 219000 | 4972 |
| 376 | 20250117 | 124000 | 477666958900 | 219000 | 217500 | 219500 | 217000 | 18037 |
| 377 | 20250117 | 123900 | 473723556900 | 217500 | 218000 | 218500 | 217500 | 3701 |
| 378 | 20250117 | 123800 | 472916809900 | 218000 | 218500 | 218500 | 218000 | 3044 |
| 379 | 20250117 | 123700 | 472252200400 | 218000 | 218000 | 218500 | 218000 | 1964 |
| 380 | 20250117 | 123600 | 471823844400 | 218000 | 217000 | 218500 | 217000 | 5635 |
| 381 | 20250117 | 123500 | 470596280400 | 217500 | 217500 | 218000 | 217000 | 2638 |
| 382 | 20250117 | 123400 | 470022530400 | 217500 | 217500 | 218500 | 217500 | 9103 |
| 383 | 20250117 | 123300 | 468039128900 | 217500 | 217000 | 217500 | 217000 | 1387 |
| 384 | 20250117 | 123200 | 467737606400 | 217000 | 216500 | 217500 | 216500 | 3933 |
| 385 | 20250117 | 123100 | 466884106400 | 216500 | 217000 | 217000 | 216500 | 1274 |
| 386 | 20250117 | 123000 | 466608198400 | 217000 | 217000 | 217000 | 216500 | 697 |
| 387 | 20250117 | 122900 | 466457206400 | 217000 | 217000 | 217500 | 216500 | 3173 |
| 388 | 20250117 | 122800 | 465768763400 | 217000 | 216500 | 217500 | 216500 | 4237 |
| 389 | 20250117 | 122700 | 464849970900 | 217000 | 217500 | 217500 | 216500 | 5272 |
| 390 | 20250117 | 122600 | 463706012400 | 217500 | 217000 | 217500 | 217000 | 7271 |
| 391 | 20250117 | 122500 | 462124772400 | 217500 | 216500 | 217500 | 216500 | 12179 |
| 392 | 20250117 | 122400 | 459483127900 | 216500 | 215500 | 216500 | 215000 | 6733 |
| 393 | 20250117 | 122300 | 458030315400 | 215500 | 216000 | 216000 | 215500 | 3057 |
| 394 | 20250117 | 122200 | 457370683900 | 216000 | 216500 | 216500 | 215500 | 2908 |
| 395 | 20250117 | 122100 | 456742582400 | 216500 | 215500 | 216500 | 215000 | 9916 |
| 396 | 20250117 | 122000 | 454602677400 | 215000 | 214500 | 215500 | 214500 | 5604 |
| 397 | 20250117 | 121900 | 453396952900 | 215000 | 214500 | 215000 | 214500 | 1304 |
| 398 | 20250117 | 121800 | 453116735900 | 215000 | 214500 | 215000 | 214500 | 770 |
| 399 | 20250117 | 121700 | 452951252900 | 214500 | 215000 | 215000 | 214500 | 1729 |
| 400 | 20250117 | 121600 | 452579865400 | 214500 | 215000 | 215000 | 214500 | 687 |
| 401 | 20250117 | 121500 | 452432242400 | 215000 | 215000 | 215000 | 214500 | 1945 |
| 402 | 20250117 | 121400 | 452014139900 | 215000 | 214500 | 215000 | 214000 | 3876 |
| 403 | 20250117 | 121300 | 451183026400 | 214000 | 214000 | 214500 | 214000 | 1044 |
| 404 | 20250117 | 121200 | 450959487400 | 214000 | 214500 | 214500 | 214000 | 1208 |
| 405 | 20250117 | 121100 | 450700613900 | 214500 | 213500 | 214500 | 213000 | 2848 |
| 406 | 20250117 | 121000 | 450091523400 | 213000 | 214000 | 214000 | 213000 | 2438 |
| 407 | 20250117 | 120900 | 449571490400 | 214000 | 214000 | 214000 | 213500 | 1938 |
| 408 | 20250117 | 120800 | 449157527400 | 214000 | 213500 | 214000 | 213500 | 3163 |
| 409 | 20250117 | 120700 | 448480779400 | 214000 | 214000 | 214000 | 213500 | 2257 |
| 410 | 20250117 | 120600 | 447997847900 | 214000 | 213000 | 214000 | 213000 | 4536 |
| 411 | 20250117 | 120500 | 447028634900 | 213500 | 213000 | 213500 | 212500 | 1784 |
| 412 | 20250117 | 120400 | 446648689400 | 213000 | 213000 | 213000 | 212500 | 800 |
| 413 | 20250117 | 120300 | 446478481900 | 213000 | 213000 | 213000 | 212500 | 2122 |
| 414 | 20250117 | 120200 | 446027007400 | 213000 | 213000 | 213000 | 212500 | 758 |
| 415 | 20250117 | 120100 | 445865724900 | 213000 | 213500 | 213500 | 212500 | 2881 |
| 416 | 20250117 | 120000 | 445251269400 | 213500 | 212500 | 213500 | 212500 | 2921 |
| 417 | 20250117 | 115900 | 444629228900 | 212500 | 212000 | 213000 | 212000 | 836 |
| 418 | 20250117 | 115800 | 444451542400 | 212500 | 212000 | 213000 | 211500 | 2821 |
| 419 | 20250117 | 115700 | 443852727900 | 212000 | 212000 | 212500 | 211500 | 2469 |
| 420 | 20250117 | 115600 | 443329206900 | 212000 | 211500 | 212500 | 211500 | 684 |
| 421 | 20250117 | 115500 | 443184112900 | 212000 | 212000 | 212500 | 211500 | 2258 |
| 422 | 20250117 | 115400 | 442705342900 | 212500 | 212000 | 212500 | 211500 | 1926 |
| 423 | 20250117 | 115300 | 442296809900 | 212000 | 212000 | 212500 | 211500 | 3531 |
| 424 | 20250117 | 115200 | 441548162900 | 212000 | 212500 | 213000 | 212000 | 1613 |
| 425 | 20250117 | 115100 | 441205986400 | 212500 | 213000 | 213000 | 212500 | 2511 |
| 426 | 20250117 | 115000 | 440672211900 | 213000 | 213000 | 213000 | 212500 | 814 |
| 427 | 20250117 | 114900 | 440499124900 | 212500 | 212000 | 213000 | 212000 | 3363 |
| 428 | 20250117 | 114800 | 439785403400 | 212000 | 212500 | 213000 | 211500 | 4714 |
| 429 | 20250117 | 114700 | 438785597400 | 212500 | 212000 | 213000 | 211500 | 9715 |
| 430 | 20250117 | 114600 | 436724221400 | 212000 | 213000 | 213500 | 212000 | 11087 |
| 431 | 20250117 | 114500 | 434368161900 | 213500 | 213500 | 214000 | 213000 | 1711 |
| 432 | 20250117 | 114400 | 434002912400 | 213500 | 213500 | 214000 | 213500 | 766 |
| 433 | 20250117 | 114300 | 433839216400 | 213500 | 213000 | 214000 | 213000 | 1728 |
| 434 | 20250117 | 114200 | 433470320400 | 213500 | 213500 | 213500 | 213000 | 2209 |
| 435 | 20250117 | 114100 | 432999577400 | 213000 | 213500 | 214000 | 212500 | 8264 |
| 436 | 20250117 | 114000 | 431238476900 | 213500 | 215500 | 215500 | 213500 | 8183 |
| 437 | 20250117 | 113900 | 429482253400 | 215000 | 215500 | 215500 | 215000 | 810 |
| 438 | 20250117 | 113800 | 429307896400 | 215500 | 215500 | 215500 | 215000 | 1819 |
| 439 | 20250117 | 113700 | 428916229400 | 215000 | 215000 | 216000 | 215000 | 2958 |
| 440 | 20250117 | 113600 | 428278889900 | 215500 | 215500 | 215500 | 215000 | 2158 |
| 441 | 20250117 | 113500 | 427814393900 | 215000 | 215500 | 215500 | 215000 | 1303 |
| 442 | 20250117 | 113400 | 427533985400 | 215000 | 215000 | 216000 | 215000 | 5168 |
| 443 | 20250117 | 113300 | 426419946900 | 215500 | 215000 | 216000 | 215000 | 6508 |
| 444 | 20250117 | 113200 | 425017520400 | 215500 | 214500 | 215500 | 214500 | 2461 |
| 445 | 20250117 | 113100 | 424488486400 | 214500 | 214500 | 215000 | 214500 | 762 |
| 446 | 20250117 | 113000 | 424324832400 | 215000 | 214000 | 215000 | 214000 | 2195 |
| 447 | 20250117 | 112900 | 423854070400 | 214000 | 214000 | 214500 | 214000 | 1158 |
| 448 | 20250117 | 112800 | 423606134900 | 214000 | 214000 | 214500 | 214000 | 1401 |
| 449 | 20250117 | 112700 | 423305992900 | 214500 | 215000 | 215000 | 214000 | 5718 |
| 450 | 20250117 | 112600 | 422079613400 | 215000 | 214500 | 215500 | 214500 | 4089 |
| 451 | 20250117 | 112500 | 421200537900 | 215000 | 215000 | 215000 | 214500 | 2550 |
| 452 | 20250117 | 112400 | 420652624900 | 215000 | 214000 | 215000 | 214000 | 2633 |
| 453 | 20250117 | 112300 | 420088352900 | 214500 | 214500 | 214500 | 214000 | 1555 |
| 454 | 20250117 | 112200 | 419755174400 | 214500 | 214000 | 214500 | 213500 | 4078 |
| 455 | 20250117 | 112100 | 418882104400 | 214500 | 213500 | 214500 | 213500 | 4765 |
| 456 | 20250117 | 112000 | 417863087900 | 214000 | 214000 | 214000 | 213000 | 2348 |
| 457 | 20250117 | 111900 | 417361628400 | 214000 | 214000 | 215000 | 213500 | 7021 |
| 458 | 20250117 | 111800 | 415858098400 | 214000 | 214500 | 214500 | 214000 | 1471 |
| 459 | 20250117 | 111700 | 415542983900 | 214500 | 214000 | 215000 | 214000 | 4670 |
| 460 | 20250117 | 111600 | 414541681900 | 214500 | 213500 | 214500 | 213000 | 6633 |
| 461 | 20250117 | 111500 | 413123994400 | 213500 | 214000 | 214500 | 213000 | 5857 |
| 462 | 20250117 | 111400 | 411872828900 | 214000 | 214000 | 214500 | 213000 | 6515 |
| 463 | 20250117 | 111300 | 410479558400 | 214000 | 215000 | 215000 | 213000 | 25810 |
| 464 | 20250117 | 111200 | 404960140900 | 214500 | 216000 | 216000 | 214500 | 8298 |
| 465 | 20250117 | 111100 | 403175830900 | 216000 | 216000 | 216500 | 215500 | 4140 |
| 466 | 20250117 | 111000 | 402281479400 | 216000 | 215500 | 216500 | 215500 | 3905 |
| 467 | 20250117 | 110900 | 401438218400 | 216000 | 215500 | 216000 | 215000 | 5721 |
| 468 | 20250117 | 110800 | 400207250400 | 215500 | 216000 | 216000 | 215000 | 4084 |
| 469 | 20250117 | 110700 | 399327288900 | 215500 | 215500 | 216000 | 215500 | 1706 |
| 470 | 20250117 | 110600 | 398959207900 | 216000 | 215500 | 216000 | 215000 | 7019 |
| 471 | 20250117 | 110500 | 397448078400 | 215500 | 216000 | 216500 | 215500 | 4274 |
| 472 | 20250117 | 110400 | 396525974400 | 216000 | 217000 | 217000 | 216000 | 5962 |
| 473 | 20250117 | 110300 | 395235550400 | 217000 | 217500 | 217500 | 216500 | 5964 |
| 474 | 20250117 | 110200 | 393941284400 | 217500 | 216500 | 217500 | 216500 | 6187 |
| 475 | 20250117 | 110100 | 392598365900 | 217000 | 216000 | 217500 | 216000 | 9485 |
| 476 | 20250117 | 110000 | 390541701400 | 216000 | 216500 | 216500 | 216000 | 2555 |
| 477 | 20250117 | 105900 | 389989068400 | 216000 | 216000 | 216500 | 216000 | 2972 |
| 478 | 20250117 | 105800 | 389346227400 | 216000 | 215000 | 216500 | 215000 | 6150 |
| 479 | 20250117 | 105700 | 388020278400 | 215000 | 216000 | 216500 | 215000 | 13355 |
| 480 | 20250117 | 105600 | 385143063400 | 216000 | 217000 | 217500 | 215500 | 12306 |
| 481 | 20250117 | 105500 | 382481445900 | 217000 | 217000 | 217500 | 216000 | 7924 |
| 482 | 20250117 | 105400 | 380764470400 | 217000 | 216500 | 217000 | 216000 | 5088 |
| 483 | 20250117 | 105300 | 379662765400 | 216500 | 218500 | 218500 | 215500 | 23952 |
| 484 | 20250117 | 105200 | 374475742400 | 218000 | 218000 | 219000 | 218000 | 5682 |
| 485 | 20250117 | 105100 | 373234213900 | 218500 | 217000 | 218500 | 217000 | 9437 |
| 486 | 20250117 | 105000 | 371179453900 | 217000 | 219000 | 219000 | 217000 | 15375 |
| 487 | 20250117 | 104900 | 367830293400 | 219000 | 219000 | 219500 | 218500 | 5326 |
| 488 | 20250117 | 104800 | 366664337400 | 219000 | 219000 | 219500 | 218500 | 4837 |
| 489 | 20250117 | 104700 | 365605084400 | 219000 | 220000 | 220000 | 218500 | 12446 |
| 490 | 20250117 | 104600 | 362877684400 | 219500 | 219000 | 220500 | 219000 | 13438 |
| 491 | 20250117 | 104500 | 359926793900 | 219000 | 220500 | 220500 | 219000 | 17137 |
| 492 | 20250117 | 104400 | 356166882900 | 220500 | 221500 | 221500 | 219500 | 16561 |
| 493 | 20250117 | 104300 | 352520992400 | 221000 | 221500 | 221500 | 221000 | 5054 |
| 494 | 20250117 | 104200 | 351403735400 | 221000 | 222000 | 222000 | 221000 | 5670 |
| 495 | 20250117 | 104100 | 350148404400 | 222000 | 222500 | 223000 | 221500 | 5310 |
| 496 | 20250117 | 104000 | 348968859400 | 223000 | 222500 | 223000 | 222000 | 2788 |
| 497 | 20250117 | 103900 | 348348394400 | 222000 | 223500 | 223500 | 222000 | 5316 |
| 498 | 20250117 | 103800 | 347164835400 | 223500 | 223000 | 224000 | 222500 | 10028 |
| 499 | 20250117 | 103700 | 344924016400 | 223500 | 222000 | 224000 | 221500 | 9790 |
| 500 | 20250117 | 103600 | 342744999900 | 222000 | 222000 | 222500 | 222000 | 6013 |
| 501 | 20250117 | 103500 | 341409199900 | 222000 | 223500 | 224500 | 221500 | 15754 |
| 502 | 20250117 | 103400 | 337902253400 | 223000 | 224000 | 224000 | 222500 | 10592 |
| 503 | 20250117 | 103300 | 335537496900 | 223500 | 223000 | 224500 | 223000 | 12605 |
| 504 | 20250117 | 103200 | 332720482400 | 223000 | 224000 | 224500 | 222500 | 13534 |
| 505 | 20250117 | 103100 | 329699510400 | 224000 | 226500 | 227000 | 223500 | 21828 |
| 506 | 20250117 | 103000 | 324787013400 | 227000 | 225500 | 227000 | 225000 | 5122 |
| 507 | 20250117 | 102900 | 323628814900 | 225500 | 227000 | 227500 | 225000 | 17208 |
| 508 | 20250117 | 102800 | 319744650900 | 227000 | 227500 | 228500 | 226500 | 13044 |
| 509 | 20250117 | 102700 | 316775004900 | 227000 | 227000 | 227500 | 226500 | 6859 |
| 510 | 20250117 | 102600 | 315217645900 | 227000 | 227500 | 228000 | 226500 | 10727 |
| 511 | 20250117 | 102500 | 312776902400 | 227500 | 228000 | 228000 | 227000 | 9792 |
| 512 | 20250117 | 102400 | 310548301900 | 228000 | 228000 | 228500 | 226500 | 19364 |
| 513 | 20250117 | 102300 | 306138572400 | 228000 | 227500 | 228000 | 226000 | 16163 |
| 514 | 20250117 | 102200 | 302464293900 | 228000 | 225000 | 228000 | 225000 | 27220 |
| 515 | 20250117 | 102100 | 296291118900 | 225000 | 225500 | 226000 | 224500 | 14252 |
| 516 | 20250117 | 102000 | 293082518900 | 226000 | 225000 | 226000 | 224500 | 22634 |
| 517 | 20250117 | 101900 | 287981361900 | 225500 | 224000 | 225500 | 223500 | 17535 |
| 518 | 20250117 | 101800 | 284043573900 | 224000 | 224000 | 225000 | 223500 | 23915 |
| 519 | 20250117 | 101700 | 278678496900 | 224000 | 221500 | 224500 | 221500 | 27725 |
| 520 | 20250117 | 101600 | 272485286900 | 222000 | 220000 | 222500 | 220000 | 32944 |
| 521 | 20250117 | 101500 | 265183923900 | 220500 | 220500 | 220500 | 220000 | 3258 |
| 522 | 20250117 | 101400 | 264466052400 | 220500 | 220000 | 220500 | 219500 | 10294 |
| 523 | 20250117 | 101300 | 262199622400 | 220000 | 218500 | 220000 | 218500 | 8957 |
| 524 | 20250117 | 101200 | 260234680900 | 219000 | 219000 | 219500 | 218500 | 3015 |
| 525 | 20250117 | 101100 | 259574857400 | 219500 | 219500 | 220000 | 219000 | 5790 |
| 526 | 20250117 | 101000 | 258304083900 | 219500 | 218500 | 219500 | 218500 | 3490 |
| 527 | 20250117 | 100900 | 257539842400 | 219000 | 218500 | 219000 | 218000 | 3066 |
| 528 | 20250117 | 100800 | 256869931400 | 218500 | 217500 | 219000 | 217000 | 5444 |
| 529 | 20250117 | 100700 | 255682857900 | 217500 | 217500 | 217500 | 217000 | 6440 |
| 530 | 20250117 | 100600 | 254284208900 | 217000 | 217500 | 218000 | 217000 | 6874 |
| 531 | 20250117 | 100500 | 252788328400 | 218000 | 218500 | 218500 | 217000 | 12396 |
| 532 | 20250117 | 100400 | 250088379900 | 218500 | 220000 | 220000 | 218000 | 11716 |
| 533 | 20250117 | 100300 | 247523783900 | 220000 | 219500 | 220500 | 219500 | 9691 |
| 534 | 20250117 | 100200 | 245392491400 | 219500 | 220000 | 220500 | 219000 | 5498 |
| 535 | 20250117 | 100100 | 244184138400 | 219500 | 219500 | 220500 | 218500 | 14301 |
| 536 | 20250117 | 100000 | 241042313900 | 219000 | 218000 | 219500 | 218000 | 7782 |
| 537 | 20250117 | 095900 | 239341398900 | 218500 | 219000 | 219500 | 218500 | 9125 |
| 538 | 20250117 | 095800 | 237343192900 | 219000 | 219000 | 219500 | 218500 | 9307 |
| 539 | 20250117 | 095700 | 235304916900 | 219000 | 218000 | 219500 | 218000 | 12381 |
| 540 | 20250117 | 095600 | 232599575400 | 218000 | 220000 | 221000 | 218000 | 23126 |
| 541 | 20250117 | 095500 | 227526258400 | 220000 | 219500 | 222000 | 219000 | 51971 |
| 542 | 20250117 | 095400 | 216060987900 | 219500 | 219000 | 220000 | 219000 | 9232 |
| 543 | 20250117 | 095300 | 214035173900 | 219500 | 219000 | 219500 | 218500 | 13072 |
| 544 | 20250117 | 095200 | 211169968900 | 219500 | 217500 | 219500 | 217500 | 15718 |
| 545 | 20250117 | 095100 | 207732326900 | 217500 | 219000 | 220000 | 217500 | 22647 |
| 546 | 20250117 | 095000 | 202773298400 | 219500 | 218500 | 219500 | 218000 | 26343 |
| 547 | 20250117 | 094900 | 197003306900 | 219000 | 215000 | 219500 | 215000 | 87104 |
| 548 | 20250117 | 094800 | 178039171900 | 215000 | 215500 | 216000 | 214500 | 7871 |
| 549 | 20250117 | 094700 | 176344471400 | 215500 | 215000 | 216000 | 215000 | 10904 |
| 550 | 20250117 | 094600 | 173993549900 | 215500 | 214500 | 215500 | 214500 | 8652 |
| 551 | 20250117 | 094500 | 172133162900 | 214500 | 215000 | 215000 | 214500 | 7047 |
| 552 | 20250117 | 094400 | 170620040900 | 214500 | 213000 | 215000 | 213000 | 21090 |
| 553 | 20250117 | 094300 | 166106054900 | 213500 | 213000 | 213500 | 212500 | 4280 |
| 554 | 20250117 | 094200 | 165194685900 | 213500 | 212000 | 213500 | 212000 | 6443 |
| 555 | 20250117 | 094100 | 163823187400 | 212000 | 211500 | 212500 | 211500 | 4359 |
| 556 | 20250117 | 094000 | 162899576400 | 211500 | 213000 | 213500 | 211500 | 6765 |
| 557 | 20250117 | 093900 | 161463600400 | 213500 | 213000 | 213500 | 212000 | 5106 |
| 558 | 20250117 | 093800 | 160378063400 | 212500 | 212500 | 213000 | 212500 | 2922 |
| 559 | 20250117 | 093700 | 159756862400 | 213000 | 214000 | 214000 | 212500 | 3757 |
| 560 | 20250117 | 093600 | 158956035900 | 214000 | 211500 | 214000 | 211500 | 9472 |
| 561 | 20250117 | 093500 | 156938611900 | 212000 | 212500 | 213000 | 211500 | 3976 |
| 562 | 20250117 | 093400 | 156094694400 | 212000 | 213000 | 213500 | 212000 | 4504 |
| 563 | 20250117 | 093300 | 155136356400 | 213000 | 211500 | 213500 | 211000 | 8272 |
| 564 | 20250117 | 093200 | 153382411400 | 211500 | 212000 | 212500 | 211500 | 4477 |
| 565 | 20250117 | 093100 | 152433669900 | 212500 | 212500 | 213000 | 211000 | 7908 |
| 566 | 20250117 | 093000 | 150759076400 | 212500 | 212500 | 214000 | 212000 | 6650 |
| 567 | 20250117 | 092900 | 149341499400 | 212500 | 212500 | 213500 | 212000 | 12601 |
| 568 | 20250117 | 092800 | 146664274400 | 212500 | 213000 | 214000 | 212500 | 7438 |
| 569 | 20250117 | 092700 | 145080045900 | 213000 | 214000 | 214500 | 212500 | 11796 |
| 570 | 20250117 | 092600 | 142563961400 | 214000 | 214500 | 215000 | 214000 | 11385 |
| 571 | 20250117 | 092500 | 140124375900 | 214500 | 216500 | 216500 | 214500 | 13101 |
| 572 | 20250117 | 092400 | 137296700900 | 216500 | 216000 | 216500 | 215500 | 13583 |
| 573 | 20250117 | 092300 | 134364460400 | 216000 | 216000 | 216000 | 215000 | 9597 |
| 574 | 20250117 | 092200 | 132296631900 | 215500 | 216000 | 216500 | 214000 | 20295 |
| 575 | 20250117 | 092100 | 127921432900 | 216500 | 212500 | 216500 | 212500 | 58062 |
| 576 | 20250117 | 092000 | 115414463900 | 212500 | 212500 | 213000 | 211500 | 8676 |
| 577 | 20250117 | 091900 | 113572599400 | 212500 | 214000 | 214500 | 212000 | 14141 |
| 578 | 20250117 | 091800 | 110553782900 | 214000 | 213000 | 214500 | 211000 | 26885 |
| 579 | 20250117 | 091700 | 104824461900 | 213500 | 210000 | 214000 | 210000 | 40217 |
| 580 | 20250117 | 091600 | 96284830400 | 210000 | 209500 | 210500 | 209500 | 10783 |
| 581 | 20250117 | 091500 | 94020420400 | 210000 | 209500 | 211000 | 209000 | 26035 |
| 582 | 20250117 | 091400 | 88554454900 | 209500 | 206500 | 210000 | 206500 | 18812 |
| 583 | 20250117 | 091300 | 84640089900 | 207000 | 208000 | 208500 | 206500 | 10812 |
| 584 | 20250117 | 091200 | 82400632400 | 208000 | 208000 | 208500 | 207500 | 6473 |
| 585 | 20250117 | 091100 | 81054486400 | 208500 | 207500 | 208500 | 206500 | 13811 |
| 586 | 20250117 | 091000 | 78190194900 | 207000 | 208500 | 209000 | 207000 | 16501 |
| 587 | 20250117 | 090900 | 74763316400 | 208500 | 209500 | 209500 | 208000 | 13321 |
| 588 | 20250117 | 090800 | 71983568900 | 210000 | 209000 | 210500 | 208500 | 8802 |
| 589 | 20250117 | 090700 | 70137186400 | 210000 | 209500 | 210500 | 208500 | 11319 |
| 590 | 20250117 | 090600 | 67766675400 | 209000 | 210000 | 211500 | 209000 | 20651 |
| 591 | 20250117 | 090500 | 63425382400 | 210000 | 210000 | 211500 | 208500 | 37240 |
| 592 | 20250117 | 090400 | 55611067400 | 210000 | 211500 | 211500 | 208500 | 31755 |
| 593 | 20250117 | 090300 | 48952499900 | 211000 | 213000 | 214000 | 211000 | 27373 |
| 594 | 20250117 | 090200 | 43131166400 | 213000 | 215500 | 215500 | 213000 | 33617 |
| 595 | 20250117 | 090100 | 35927566900 | 215500 | 209000 | 216500 | 208000 | 80601 |
| 596 | 20250117 | 090000 | 18753673900 | 208500 | 209500 | 210000 | 207000 | 89691 |