32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 190400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 8776 |
| 3 | 20250124 | 190300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 4 | 20250124 | 190200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 5 | 20250124 | 190100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 6 | 20250124 | 190000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 7 | 20250124 | 185900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 8 | 20250124 | 185800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 9 | 20250124 | 185700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 10 | 20250124 | 185600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 11 | 20250124 | 185500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 12 | 20250124 | 185400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 13 | 20250124 | 185300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 14 | 20250124 | 185200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 15 | 20250124 | 185100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 16 | 20250124 | 185000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 17 | 20250124 | 184900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 18 | 20250124 | 184800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 19 | 20250124 | 184700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 20 | 20250124 | 184600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 21 | 20250124 | 184500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 22 | 20250124 | 184400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 23 | 20250124 | 184300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 24 | 20250124 | 184200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 25 | 20250124 | 184100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 26 | 20250124 | 184000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 27 | 20250124 | 183900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 28 | 20250124 | 183800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 29 | 20250124 | 183700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 30 | 20250124 | 183600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 31 | 20250124 | 183500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 32 | 20250124 | 183400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 8776 |
| 33 | 20250124 | 183300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 34 | 20250124 | 183200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 35 | 20250124 | 183100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 36 | 20250124 | 183000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 37 | 20250124 | 182900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 38 | 20250124 | 182800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 39 | 20250124 | 182700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 40 | 20250124 | 182600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 41 | 20250124 | 182500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 42 | 20250124 | 182400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 43 | 20250124 | 182300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 44 | 20250124 | 182200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 45 | 20250124 | 182100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 46 | 20250124 | 182000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 47 | 20250124 | 181900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 48 | 20250124 | 181800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 49 | 20250124 | 181700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 50 | 20250124 | 181600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 51 | 20250124 | 181500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 52 | 20250124 | 181400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 53 | 20250124 | 181300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 54 | 20250124 | 181200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 55 | 20250124 | 181100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 56 | 20250124 | 181000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 57 | 20250124 | 180900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 58 | 20250124 | 180800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 59 | 20250124 | 180700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 60 | 20250124 | 180600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 61 | 20250124 | 180500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 62 | 20250124 | 180400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 8776 |
| 63 | 20250124 | 180300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 64 | 20250124 | 180200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 65 | 20250124 | 180100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 66 | 20250124 | 180000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 67 | 20250124 | 175900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 68 | 20250124 | 175800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 69 | 20250124 | 175700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 70 | 20250124 | 175600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 71 | 20250124 | 175500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 72 | 20250124 | 175400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 73 | 20250124 | 175300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 74 | 20250124 | 175200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 75 | 20250124 | 175100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 76 | 20250124 | 175000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 77 | 20250124 | 174900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 78 | 20250124 | 174800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 79 | 20250124 | 174700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 80 | 20250124 | 174600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 81 | 20250124 | 174500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 82 | 20250124 | 174400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 83 | 20250124 | 174300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 84 | 20250124 | 174200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 85 | 20250124 | 174100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 86 | 20250124 | 174000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 87 | 20250124 | 173900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 88 | 20250124 | 173800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 89 | 20250124 | 173700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 90 | 20250124 | 173600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 91 | 20250124 | 173500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 92 | 20250124 | 173400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 8776 |
| 93 | 20250124 | 173300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 94 | 20250124 | 173200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 95 | 20250124 | 173100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 96 | 20250124 | 173000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 97 | 20250124 | 172900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 98 | 20250124 | 172800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 99 | 20250124 | 172700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 100 | 20250124 | 172600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 101 | 20250124 | 172500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 102 | 20250124 | 172400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 103 | 20250124 | 172300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 104 | 20250124 | 172200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 105 | 20250124 | 172100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 106 | 20250124 | 172000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 107 | 20250124 | 171900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 108 | 20250124 | 171800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 109 | 20250124 | 171700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 110 | 20250124 | 171600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 111 | 20250124 | 171500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 112 | 20250124 | 171400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 113 | 20250124 | 171300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 114 | 20250124 | 171200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 115 | 20250124 | 171100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 116 | 20250124 | 171000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 117 | 20250124 | 170900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 118 | 20250124 | 170800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 119 | 20250124 | 170700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 120 | 20250124 | 170600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 121 | 20250124 | 170500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 122 | 20250124 | 170400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 8776 |
| 123 | 20250124 | 170300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 124 | 20250124 | 170200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 125 | 20250124 | 170100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 126 | 20250124 | 170000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 127 | 20250124 | 165900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 128 | 20250124 | 165800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 129 | 20250124 | 165700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 130 | 20250124 | 165600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 131 | 20250124 | 165500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 132 | 20250124 | 165400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 133 | 20250124 | 165300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 134 | 20250124 | 165200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 135 | 20250124 | 165100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 136 | 20250124 | 165000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 137 | 20250124 | 164900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 138 | 20250124 | 164800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 139 | 20250124 | 164700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 140 | 20250124 | 164600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 141 | 20250124 | 164500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 142 | 20250124 | 164400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 143 | 20250124 | 164300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 144 | 20250124 | 164200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 145 | 20250124 | 164100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 146 | 20250124 | 164000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 147 | 20250124 | 163900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 148 | 20250124 | 163800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 149 | 20250124 | 163700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 150 | 20250124 | 163600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 151 | 20250124 | 163500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 152 | 20250124 | 163400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 8776 |
| 153 | 20250124 | 163300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 154 | 20250124 | 163200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 155 | 20250124 | 163100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 156 | 20250124 | 163000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 157 | 20250124 | 162900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 158 | 20250124 | 162800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 159 | 20250124 | 162700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 160 | 20250124 | 162600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 161 | 20250124 | 162500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 162 | 20250124 | 162400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 163 | 20250124 | 162300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 164 | 20250124 | 162200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 165 | 20250124 | 162100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 166 | 20250124 | 162000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 167 | 20250124 | 161900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 168 | 20250124 | 161800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 169 | 20250124 | 161700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 170 | 20250124 | 161600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 171 | 20250124 | 161500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 172 | 20250124 | 161400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 173 | 20250124 | 161300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 174 | 20250124 | 161200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 175 | 20250124 | 161100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 176 | 20250124 | 161000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 177 | 20250124 | 160900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 178 | 20250124 | 160800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 179 | 20250124 | 160700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 180 | 20250124 | 160600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 181 | 20250124 | 160500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 182 | 20250124 | 160400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 8776 |
| 183 | 20250124 | 160300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 184 | 20250124 | 160200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 185 | 20250124 | 160100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 186 | 20250124 | 160000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 187 | 20250124 | 155900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 188 | 20250124 | 155800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 189 | 20250124 | 155700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 190 | 20250124 | 155600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 191 | 20250124 | 155500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 192 | 20250124 | 155400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 193 | 20250124 | 155300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 194 | 20250124 | 155200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 195 | 20250124 | 155100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 196 | 20250124 | 155000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 197 | 20250124 | 154900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 198 | 20250124 | 154800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 199 | 20250124 | 154700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 200 | 20250124 | 154600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 201 | 20250124 | 154500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 202 | 20250124 | 154400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 203 | 20250124 | 154300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 204 | 20250124 | 154200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 205 | 20250124 | 154100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 206 | 20250124 | 154000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 207 | 20250124 | 153900 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 208 | 20250124 | 153800 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 209 | 20250124 | 153700 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 210 | 20250124 | 153600 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 211 | 20250124 | 153500 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 212 | 20250124 | 153400 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 8776 |
| 213 | 20250124 | 153300 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 214 | 20250124 | 153200 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 215 | 20250124 | 153100 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 216 | 20250124 | 153000 | 11693023850 | 31350 | 31350 | 31350 | 31350 | 8776 |
| 217 | 20250124 | 152900 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20250124 | 152800 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20250124 | 152700 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20250124 | 152600 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20250124 | 152500 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20250124 | 152400 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20250124 | 152300 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20250124 | 152200 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20250124 | 152100 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20250124 | 152000 | 11417896250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20250124 | 151900 | 11417896250 | 31400 | 31400 | 31450 | 31350 | 2098 |
| 228 | 20250124 | 151800 | 11352039500 | 31400 | 31350 | 31400 | 31350 | 1226 |
| 229 | 20250124 | 151700 | 11313553350 | 31400 | 31350 | 31400 | 31350 | 1481 |
| 230 | 20250124 | 151600 | 11267059050 | 31400 | 31450 | 31450 | 31350 | 1436 |
| 231 | 20250124 | 151500 | 11221969350 | 31400 | 31400 | 31450 | 31350 | 2991 |
| 232 | 20250124 | 151400 | 11128049350 | 31400 | 31400 | 31450 | 31400 | 459 |
| 233 | 20250124 | 151300 | 11113625050 | 31400 | 31450 | 31450 | 31350 | 982 |
| 234 | 20250124 | 151200 | 11082787550 | 31350 | 31400 | 31400 | 31350 | 720 |
| 235 | 20250124 | 151100 | 11060193250 | 31400 | 31400 | 31400 | 31350 | 200 |
| 236 | 20250124 | 151000 | 11053918900 | 31350 | 31350 | 31400 | 31350 | 439 |
| 237 | 20250124 | 150900 | 11040154850 | 31400 | 31400 | 31400 | 31350 | 1548 |
| 238 | 20250124 | 150800 | 10991550200 | 31450 | 31450 | 31450 | 31400 | 4531 |
| 239 | 20250124 | 150700 | 10849255900 | 31450 | 31450 | 31450 | 31400 | 1250 |
| 240 | 20250124 | 150600 | 10809947400 | 31450 | 31450 | 31450 | 31400 | 86 |
| 241 | 20250124 | 150500 | 10807245500 | 31450 | 31400 | 31500 | 31400 | 3070 |
| 242 | 20250124 | 150400 | 10710744400 | 31400 | 31400 | 31450 | 31400 | 1040 |
| 243 | 20250124 | 150300 | 10678080050 | 31400 | 31400 | 31450 | 31400 | 1196 |
| 244 | 20250124 | 150200 | 10640511100 | 31400 | 31400 | 31450 | 31400 | 205 |
| 245 | 20250124 | 150100 | 10634071750 | 31400 | 31450 | 31450 | 31400 | 552 |
| 246 | 20250124 | 150000 | 10616723650 | 31450 | 31400 | 31450 | 31400 | 1040 |
| 247 | 20250124 | 145900 | 10584067550 | 31400 | 31450 | 31450 | 31400 | 370 |
| 248 | 20250124 | 145800 | 10572449100 | 31450 | 31400 | 31450 | 31400 | 2485 |
| 249 | 20250124 | 145700 | 10494419800 | 31400 | 31450 | 31450 | 31400 | 1519 |
| 250 | 20250124 | 145600 | 10446686100 | 31450 | 31400 | 31450 | 31400 | 1640 |
| 251 | 20250124 | 145500 | 10395188050 | 31450 | 31500 | 31500 | 31450 | 2927 |
| 252 | 20250124 | 145400 | 10303132950 | 31450 | 31450 | 31500 | 31450 | 186 |
| 253 | 20250124 | 145300 | 10297277250 | 31450 | 31450 | 31500 | 31450 | 975 |
| 254 | 20250124 | 145200 | 10266610850 | 31450 | 31450 | 31500 | 31450 | 620 |
| 255 | 20250124 | 145100 | 10247106550 | 31500 | 31500 | 31500 | 31450 | 1582 |
| 256 | 20250124 | 145000 | 10197274100 | 31500 | 31500 | 31550 | 31500 | 293 |
| 257 | 20250124 | 144900 | 10188044300 | 31500 | 31500 | 31550 | 31500 | 182 |
| 258 | 20250124 | 144800 | 10182311000 | 31500 | 31550 | 31550 | 31500 | 404 |
| 259 | 20250124 | 144700 | 10169580350 | 31550 | 31550 | 31550 | 31500 | 121 |
| 260 | 20250124 | 144600 | 10165762850 | 31550 | 31600 | 31600 | 31550 | 453 |
| 261 | 20250124 | 144500 | 10151465150 | 31600 | 31600 | 31600 | 31500 | 285 |
| 262 | 20250124 | 144400 | 10142462550 | 31450 | 31600 | 31600 | 31450 | 4639 |
| 263 | 20250124 | 144300 | 9996161750 | 31600 | 31500 | 31600 | 31500 | 129 |
| 264 | 20250124 | 144200 | 9992091700 | 31500 | 31550 | 31550 | 31500 | 200 |
| 265 | 20250124 | 144100 | 9985791150 | 31500 | 31500 | 31550 | 31500 | 5620 |
| 266 | 20250124 | 144000 | 9808761100 | 31500 | 31600 | 31600 | 31500 | 2697 |
| 267 | 20250124 | 143900 | 9723669600 | 31600 | 31550 | 31600 | 31550 | 2342 |
| 268 | 20250124 | 143800 | 9649751250 | 31600 | 31600 | 31600 | 31600 | 138 |
| 269 | 20250124 | 143700 | 9645390450 | 31550 | 31550 | 31600 | 31500 | 6644 |
| 270 | 20250124 | 143600 | 9435863700 | 31550 | 31450 | 31550 | 31450 | 2134 |
| 271 | 20250124 | 143500 | 9368668900 | 31450 | 31550 | 31550 | 31450 | 150 |
| 272 | 20250124 | 143400 | 9363946350 | 31550 | 31500 | 31550 | 31500 | 216 |
| 273 | 20250124 | 143300 | 9357142100 | 31550 | 31550 | 31550 | 31500 | 3751 |
| 274 | 20250124 | 143200 | 9238948350 | 31600 | 31650 | 31650 | 31550 | 91 |
| 275 | 20250124 | 143100 | 9236075000 | 31650 | 31600 | 31650 | 31550 | 895 |
| 276 | 20250124 | 143000 | 9207795050 | 31600 | 31600 | 31650 | 31600 | 395 |
| 277 | 20250124 | 142900 | 9195309250 | 31650 | 31650 | 31650 | 31650 | 49 |
| 278 | 20250124 | 142800 | 9193758400 | 31650 | 31650 | 31650 | 31600 | 31 |
| 279 | 20250124 | 142700 | 9192777300 | 31600 | 31600 | 31600 | 31550 | 131 |
| 280 | 20250124 | 142600 | 9188637800 | 31600 | 31650 | 31650 | 31600 | 487 |
| 281 | 20250124 | 142500 | 9173246800 | 31600 | 31600 | 31600 | 31600 | 79 |
| 282 | 20250124 | 142400 | 9170750400 | 31600 | 31550 | 31600 | 31500 | 568 |
| 283 | 20250124 | 142300 | 9152837700 | 31550 | 31550 | 31600 | 31550 | 206 |
| 284 | 20250124 | 142200 | 9146336100 | 31550 | 31550 | 31550 | 31550 | 172 |
| 285 | 20250124 | 142100 | 9140909500 | 31550 | 31550 | 31550 | 31550 | 1011 |
| 286 | 20250124 | 142000 | 9109012450 | 31550 | 31600 | 31600 | 31550 | 29 |
| 287 | 20250124 | 141900 | 9108096350 | 31650 | 31600 | 31700 | 31600 | 256 |
| 288 | 20250124 | 141800 | 9100003400 | 31600 | 31600 | 31600 | 31600 | 2430 |
| 289 | 20250124 | 141700 | 9023215400 | 31600 | 31550 | 31600 | 31550 | 6 |
| 290 | 20250124 | 141600 | 9023026050 | 31550 | 31600 | 31600 | 31550 | 1137 |
| 291 | 20250124 | 141500 | 8987153550 | 31600 | 31600 | 31600 | 31550 | 1842 |
| 292 | 20250124 | 141400 | 8928949550 | 31600 | 31600 | 31600 | 31600 | 234 |
| 293 | 20250124 | 141300 | 8921555150 | 31650 | 31650 | 31650 | 31600 | 486 |
| 294 | 20250124 | 141200 | 8906195750 | 31650 | 31700 | 31700 | 31650 | 2723 |
| 295 | 20250124 | 141100 | 8820008900 | 31700 | 31700 | 31700 | 31700 | 216 |
| 296 | 20250124 | 141000 | 8813161700 | 31750 | 31750 | 31750 | 31750 | 1 |
| 297 | 20250124 | 140900 | 8813129950 | 31700 | 31750 | 31750 | 31700 | 214 |
| 298 | 20250124 | 140800 | 8806345550 | 31750 | 31700 | 31750 | 31700 | 41 |
| 299 | 20250124 | 140700 | 8805044650 | 31750 | 31750 | 31750 | 31750 | 31 |
| 300 | 20250124 | 140600 | 8804060400 | 31750 | 31750 | 31750 | 31650 | 1687 |
| 301 | 20250124 | 140500 | 8750561250 | 31750 | 31750 | 31750 | 31700 | 1577 |
| 302 | 20250124 | 140400 | 8700492200 | 31750 | 31750 | 31750 | 31700 | 351 |
| 303 | 20250124 | 140300 | 8689349200 | 31700 | 31700 | 31750 | 31700 | 104 |
| 304 | 20250124 | 140200 | 8686051300 | 31700 | 31650 | 31700 | 31650 | 1474 |
| 305 | 20250124 | 140100 | 8639326550 | 31650 | 31650 | 31700 | 31650 | 308 |
| 306 | 20250124 | 140000 | 8629578300 | 31650 | 31700 | 31700 | 31650 | 110 |
| 307 | 20250124 | 135900 | 8626094750 | 31700 | 31700 | 31700 | 31650 | 230 |
| 308 | 20250124 | 135800 | 8618804250 | 31700 | 31650 | 31700 | 31600 | 105 |
| 309 | 20250124 | 135700 | 8615481450 | 31650 | 31650 | 31700 | 31650 | 140 |
| 310 | 20250124 | 135600 | 8611049800 | 31650 | 31650 | 31650 | 31650 | 119 |
| 311 | 20250124 | 135500 | 8607283450 | 31650 | 31650 | 31650 | 31650 | 99 |
| 312 | 20250124 | 135400 | 8604150100 | 31650 | 31600 | 31650 | 31600 | 215 |
| 313 | 20250124 | 135300 | 8597348350 | 31650 | 31650 | 31650 | 31600 | 21 |
| 314 | 20250124 | 135200 | 8596684150 | 31650 | 31600 | 31650 | 31600 | 170 |
| 315 | 20250124 | 135100 | 8591305150 | 31600 | 31600 | 31650 | 31600 | 200 |
| 316 | 20250124 | 135000 | 8584984500 | 31600 | 31600 | 31600 | 31600 | 10 |
| 317 | 20250124 | 134900 | 8584668500 | 31600 | 31700 | 31700 | 31600 | 1798 |
| 318 | 20250124 | 134800 | 8527759950 | 31700 | 31700 | 31700 | 31700 | 23 |
| 319 | 20250124 | 134700 | 8527030850 | 31650 | 31700 | 31700 | 31650 | 247 |
| 320 | 20250124 | 134600 | 8519201250 | 31700 | 31700 | 31700 | 31700 | 301 |
| 321 | 20250124 | 134500 | 8509659550 | 31700 | 31650 | 31700 | 31650 | 252 |
| 322 | 20250124 | 134400 | 8501671200 | 31650 | 31700 | 31700 | 31650 | 401 |
| 323 | 20250124 | 134300 | 8488977900 | 31650 | 31650 | 31650 | 31650 | 103 |
| 324 | 20250124 | 134200 | 8485717950 | 31650 | 31700 | 31700 | 31650 | 10 |
| 325 | 20250124 | 134100 | 8485401100 | 31700 | 31650 | 31700 | 31600 | 404 |
| 326 | 20250124 | 134000 | 8472616950 | 31650 | 31700 | 31700 | 31650 | 850 |
| 327 | 20250124 | 133900 | 8445713650 | 31650 | 31700 | 31700 | 31650 | 1228 |
| 328 | 20250124 | 133800 | 8406786200 | 31700 | 31700 | 31700 | 31700 | 7 |
| 329 | 20250124 | 133700 | 8406564300 | 31700 | 31600 | 31700 | 31600 | 812 |
| 330 | 20250124 | 133600 | 8380868900 | 31600 | 31550 | 31600 | 31550 | 790 |
| 331 | 20250124 | 133500 | 8355905050 | 31550 | 31600 | 31600 | 31550 | 239 |
| 332 | 20250124 | 133400 | 8348352700 | 31600 | 31550 | 31600 | 31550 | 124 |
| 333 | 20250124 | 133300 | 8344440250 | 31550 | 31550 | 31600 | 31550 | 169 |
| 334 | 20250124 | 133200 | 8339108250 | 31550 | 31600 | 31600 | 31550 | 85 |
| 335 | 20250124 | 133100 | 8336426000 | 31600 | 31600 | 31600 | 31550 | 287 |
| 336 | 20250124 | 133000 | 8327368650 | 31600 | 31600 | 31600 | 31600 | 14 |
| 337 | 20250124 | 132900 | 8326926250 | 31600 | 31600 | 31600 | 31600 | 112 |
| 338 | 20250124 | 132800 | 8323387050 | 31600 | 31550 | 31600 | 31550 | 447 |
| 339 | 20250124 | 132700 | 8309284150 | 31550 | 31600 | 31600 | 31550 | 102 |
| 340 | 20250124 | 132600 | 8306066000 | 31600 | 31600 | 31600 | 31550 | 207 |
| 341 | 20250124 | 132500 | 8299529800 | 31600 | 31550 | 31600 | 31550 | 301 |
| 342 | 20250124 | 132400 | 8290018700 | 31600 | 31600 | 31600 | 31550 | 451 |
| 343 | 20250124 | 132300 | 8275788750 | 31600 | 31600 | 31650 | 31600 | 73 |
| 344 | 20250124 | 132200 | 8273481750 | 31600 | 31650 | 31650 | 31600 | 235 |
| 345 | 20250124 | 132100 | 8266055250 | 31600 | 31600 | 31650 | 31600 | 270 |
| 346 | 20250124 | 132000 | 8257522700 | 31600 | 31600 | 31600 | 31600 | 14 |
| 347 | 20250124 | 131900 | 8257080300 | 31600 | 31550 | 31600 | 31550 | 471 |
| 348 | 20250124 | 131800 | 8242197200 | 31600 | 31600 | 31600 | 31600 | 224 |
| 349 | 20250124 | 131700 | 8235118800 | 31600 | 31650 | 31650 | 31600 | 653 |
| 350 | 20250124 | 131600 | 8214483950 | 31650 | 31600 | 31650 | 31600 | 142 |
| 351 | 20250124 | 131500 | 8209995000 | 31600 | 31600 | 31600 | 31600 | 858 |
| 352 | 20250124 | 131400 | 8182882200 | 31600 | 31650 | 31650 | 31600 | 500 |
| 353 | 20250124 | 131300 | 8167072200 | 31650 | 31650 | 31650 | 31650 | 15 |
| 354 | 20250124 | 131200 | 8166597450 | 31650 | 31650 | 31650 | 31600 | 7 |
| 355 | 20250124 | 131100 | 8166376100 | 31650 | 31600 | 31650 | 31600 | 432 |
| 356 | 20250124 | 131000 | 8152722200 | 31650 | 31650 | 31650 | 31650 | 1290 |
| 357 | 20250124 | 130900 | 8111893700 | 31650 | 31700 | 31700 | 31650 | 148 |
| 358 | 20250124 | 130800 | 8107209400 | 31700 | 31700 | 31700 | 31650 | 46 |
| 359 | 20250124 | 130700 | 8105753200 | 31700 | 31650 | 31700 | 31650 | 18 |
| 360 | 20250124 | 130600 | 8105183350 | 31650 | 31700 | 31700 | 31600 | 652 |
| 361 | 20250124 | 130500 | 8084518500 | 31650 | 31600 | 31650 | 31550 | 777 |
| 362 | 20250124 | 130400 | 8059933800 | 31600 | 31600 | 31650 | 31600 | 557 |
| 363 | 20250124 | 130300 | 8042332450 | 31600 | 31600 | 31650 | 31550 | 691 |
| 364 | 20250124 | 130200 | 8020500000 | 31600 | 31600 | 31650 | 31600 | 449 |
| 365 | 20250124 | 130100 | 8006311150 | 31600 | 31650 | 31700 | 31600 | 228 |
| 366 | 20250124 | 130000 | 7999101450 | 31650 | 31650 | 31650 | 31650 | 182 |
| 367 | 20250124 | 125900 | 7993341150 | 31650 | 31650 | 31650 | 31650 | 126 |
| 368 | 20250124 | 125800 | 7989353250 | 31650 | 31600 | 31650 | 31600 | 159 |
| 369 | 20250124 | 125700 | 7984322600 | 31600 | 31650 | 31700 | 31600 | 193 |
| 370 | 20250124 | 125600 | 7978222650 | 31700 | 31650 | 31700 | 31600 | 271 |
| 371 | 20250124 | 125500 | 7969656200 | 31600 | 31650 | 31700 | 31600 | 2394 |
| 372 | 20250124 | 125400 | 7893968900 | 31650 | 31700 | 31700 | 31650 | 147 |
| 373 | 20250124 | 125300 | 7889311100 | 31650 | 31650 | 31700 | 31650 | 219 |
| 374 | 20250124 | 125200 | 7882376800 | 31650 | 31700 | 31700 | 31650 | 30 |
| 375 | 20250124 | 125100 | 7881426250 | 31700 | 31700 | 31700 | 31650 | 946 |
| 376 | 20250124 | 125000 | 7851439600 | 31700 | 31700 | 31700 | 31700 | 65 |
| 377 | 20250124 | 124900 | 7849379100 | 31750 | 31700 | 31750 | 31700 | 120 |
| 378 | 20250124 | 124800 | 7845574950 | 31700 | 31700 | 31750 | 31700 | 612 |
| 379 | 20250124 | 124700 | 7826160100 | 31700 | 31700 | 31750 | 31700 | 367 |
| 380 | 20250124 | 124600 | 7814515150 | 31700 | 31600 | 31750 | 31600 | 90 |
| 381 | 20250124 | 124500 | 7811663600 | 31700 | 31650 | 31700 | 31600 | 742 |
| 382 | 20250124 | 124400 | 7788167000 | 31600 | 31650 | 31650 | 31600 | 2812 |
| 383 | 20250124 | 124300 | 7699272050 | 31650 | 31650 | 31650 | 31650 | 338 |
| 384 | 20250124 | 124200 | 7688574350 | 31650 | 31650 | 31650 | 31650 | 32 |
| 385 | 20250124 | 124100 | 7687561550 | 31650 | 31700 | 31700 | 31650 | 790 |
| 386 | 20250124 | 124000 | 7662553850 | 31650 | 31650 | 31700 | 31650 | 101 |
| 387 | 20250124 | 123900 | 7659357150 | 31650 | 31700 | 31700 | 31650 | 80 |
| 388 | 20250124 | 123800 | 7656823050 | 31700 | 31700 | 31700 | 31700 | 22 |
| 389 | 20250124 | 123700 | 7656125650 | 31650 | 31600 | 31650 | 31600 | 557 |
| 390 | 20250124 | 123600 | 7638516350 | 31650 | 31600 | 31650 | 31600 | 36 |
| 391 | 20250124 | 123500 | 7637378700 | 31600 | 31600 | 31650 | 31600 | 36 |
| 392 | 20250124 | 123400 | 7636240850 | 31650 | 31550 | 31650 | 31550 | 179 |
| 393 | 20250124 | 123300 | 7630587900 | 31600 | 31600 | 31600 | 31550 | 431 |
| 394 | 20250124 | 123200 | 7616970050 | 31600 | 31700 | 31700 | 31550 | 2694 |
| 395 | 20250124 | 123100 | 7531756850 | 31700 | 31700 | 31700 | 31650 | 751 |
| 396 | 20250124 | 123000 | 7507963650 | 31700 | 31750 | 31750 | 31700 | 835 |
| 397 | 20250124 | 122900 | 7481491150 | 31750 | 31750 | 31750 | 31750 | 1374 |
| 398 | 20250124 | 122800 | 7437866650 | 31700 | 31750 | 31750 | 31700 | 1145 |
| 399 | 20250124 | 122700 | 7401519800 | 31750 | 31750 | 31750 | 31750 | 67 |
| 400 | 20250124 | 122600 | 7399392550 | 31800 | 31750 | 31800 | 31750 | 158 |
| 401 | 20250124 | 122500 | 7394368200 | 31750 | 31750 | 31800 | 31750 | 101 |
| 402 | 20250124 | 122400 | 7391161200 | 31750 | 31750 | 31750 | 31750 | 257 |
| 403 | 20250124 | 122300 | 7383001450 | 31800 | 31800 | 31800 | 31800 | 173 |
| 404 | 20250124 | 122200 | 7377500050 | 31800 | 31800 | 31800 | 31800 | 407 |
| 405 | 20250124 | 122100 | 7364557450 | 31800 | 31800 | 31800 | 31800 | 34 |
| 406 | 20250124 | 122000 | 7363476250 | 31800 | 31800 | 31800 | 31800 | 266 |
| 407 | 20250124 | 121900 | 7355017450 | 31850 | 31850 | 31850 | 31800 | 1062 |
| 408 | 20250124 | 121800 | 7321238050 | 31800 | 31850 | 31850 | 31800 | 1135 |
| 409 | 20250124 | 121700 | 7285093350 | 31850 | 31850 | 31850 | 31850 | 62 |
| 410 | 20250124 | 121600 | 7283118650 | 31850 | 31800 | 31850 | 31800 | 151 |
| 411 | 20250124 | 121500 | 7278309650 | 31800 | 31800 | 31850 | 31800 | 1117 |
| 412 | 20250124 | 121400 | 7242763750 | 31800 | 31850 | 31850 | 31800 | 32 |
| 413 | 20250124 | 121300 | 7241745600 | 31850 | 31850 | 31900 | 31800 | 135 |
| 414 | 20250124 | 121200 | 7237444750 | 31850 | 31800 | 31850 | 31800 | 745 |
| 415 | 20250124 | 121100 | 7213746200 | 31800 | 31850 | 31850 | 31800 | 873 |
| 416 | 20250124 | 121000 | 7185981150 | 31850 | 31850 | 31850 | 31850 | 890 |
| 417 | 20250124 | 120900 | 7157634650 | 31850 | 31850 | 31900 | 31850 | 109 |
| 418 | 20250124 | 120800 | 7154162850 | 31850 | 31850 | 31900 | 31850 | 108 |
| 419 | 20250124 | 120700 | 7150722950 | 31850 | 31850 | 31850 | 31800 | 510 |
| 420 | 20250124 | 120600 | 7134480950 | 31850 | 31850 | 31850 | 31850 | 583 |
| 421 | 20250124 | 120500 | 7115912400 | 31850 | 31800 | 31850 | 31800 | 1010 |
| 422 | 20250124 | 120400 | 7083793650 | 31850 | 31800 | 31850 | 31800 | 604 |
| 423 | 20250124 | 120300 | 7064577850 | 31850 | 31800 | 31850 | 31800 | 104 |
| 424 | 20250124 | 120200 | 7061266100 | 31800 | 31850 | 31850 | 31800 | 172 |
| 425 | 20250124 | 120100 | 7055795050 | 31850 | 31800 | 31850 | 31800 | 198 |
| 426 | 20250124 | 120000 | 7049498400 | 31850 | 31800 | 31850 | 31800 | 26 |
| 427 | 20250124 | 115900 | 7048670400 | 31800 | 31850 | 31900 | 31800 | 248 |
| 428 | 20250124 | 115800 | 7040770300 | 31850 | 31850 | 31850 | 31850 | 369 |
| 429 | 20250124 | 115700 | 7029017650 | 31850 | 31850 | 31850 | 31850 | 39 |
| 430 | 20250124 | 115600 | 7027775500 | 31850 | 31850 | 31850 | 31850 | 97 |
| 431 | 20250124 | 115500 | 7024686050 | 31850 | 31800 | 31850 | 31800 | 813 |
| 432 | 20250124 | 115400 | 6998792350 | 31800 | 31800 | 31800 | 31800 | 77 |
| 433 | 20250124 | 115300 | 6996343750 | 31800 | 31800 | 31850 | 31800 | 43 |
| 434 | 20250124 | 115200 | 6994976250 | 31800 | 31800 | 31850 | 31800 | 168 |
| 435 | 20250124 | 115100 | 6989633000 | 31800 | 31800 | 31800 | 31800 | 423 |
| 436 | 20250124 | 115000 | 6976181600 | 31800 | 31850 | 31850 | 31800 | 475 |
| 437 | 20250124 | 114900 | 6961074550 | 31850 | 31850 | 31850 | 31850 | 116 |
| 438 | 20250124 | 114800 | 6957379950 | 31850 | 31850 | 31900 | 31850 | 316 |
| 439 | 20250124 | 114700 | 6947314800 | 31850 | 31900 | 31900 | 31850 | 550 |
| 440 | 20250124 | 114600 | 6929779850 | 31900 | 31800 | 31900 | 31800 | 575 |
| 441 | 20250124 | 114500 | 6911455550 | 31800 | 31800 | 31800 | 31750 | 379 |
| 442 | 20250124 | 114400 | 6899409050 | 31800 | 31750 | 31850 | 31750 | 1320 |
| 443 | 20250124 | 114300 | 6857445700 | 31800 | 31850 | 31850 | 31800 | 669 |
| 444 | 20250124 | 114200 | 6836170250 | 31850 | 31850 | 31850 | 31850 | 1007 |
| 445 | 20250124 | 114100 | 6804097300 | 31850 | 31900 | 31900 | 31850 | 469 |
| 446 | 20250124 | 114000 | 6789138050 | 31900 | 31900 | 31900 | 31900 | 722 |
| 447 | 20250124 | 113900 | 6766106250 | 31850 | 31850 | 31900 | 31850 | 642 |
| 448 | 20250124 | 113800 | 6745630550 | 31850 | 31950 | 31950 | 31850 | 1581 |
| 449 | 20250124 | 113700 | 6695185750 | 31900 | 31900 | 31950 | 31900 | 1214 |
| 450 | 20250124 | 113600 | 6656453650 | 31950 | 31950 | 31950 | 31900 | 5292 |
| 451 | 20250124 | 113500 | 6487454250 | 31950 | 31900 | 31950 | 31850 | 4124 |
| 452 | 20250124 | 113400 | 6355809500 | 31900 | 31900 | 31900 | 31850 | 692 |
| 453 | 20250124 | 113300 | 6333737500 | 31850 | 31800 | 31850 | 31800 | 1382 |
| 454 | 20250124 | 113200 | 6289724300 | 31850 | 31800 | 31850 | 31800 | 384 |
| 455 | 20250124 | 113100 | 6277499000 | 31800 | 31750 | 31850 | 31750 | 753 |
| 456 | 20250124 | 113000 | 6253524550 | 31750 | 31700 | 31850 | 31700 | 4150 |
| 457 | 20250124 | 112900 | 6121713950 | 31700 | 31750 | 31750 | 31700 | 818 |
| 458 | 20250124 | 112800 | 6095772650 | 31750 | 31750 | 31750 | 31750 | 482 |
| 459 | 20250124 | 112700 | 6080469150 | 31750 | 31750 | 31800 | 31750 | 375 |
| 460 | 20250124 | 112600 | 6068561650 | 31750 | 31800 | 31800 | 31750 | 631 |
| 461 | 20250124 | 112500 | 6048520850 | 31750 | 31750 | 31800 | 31750 | 167 |
| 462 | 20250124 | 112400 | 6043213050 | 31750 | 31750 | 31800 | 31750 | 922 |
| 463 | 20250124 | 112300 | 6013897500 | 31750 | 31800 | 31800 | 31750 | 920 |
| 464 | 20250124 | 112200 | 5984686000 | 31750 | 31800 | 31800 | 31750 | 1959 |
| 465 | 20250124 | 112100 | 5922390650 | 31800 | 31750 | 31800 | 31750 | 1178 |
| 466 | 20250124 | 112000 | 5884930950 | 31800 | 31850 | 31850 | 31750 | 886 |
| 467 | 20250124 | 111900 | 5856752400 | 31850 | 31700 | 31900 | 31650 | 8434 |
| 468 | 20250124 | 111800 | 5588758550 | 31650 | 31650 | 31700 | 31650 | 20 |
| 469 | 20250124 | 111700 | 5588125300 | 31650 | 31600 | 31700 | 31600 | 268 |
| 470 | 20250124 | 111600 | 5579634000 | 31600 | 31650 | 31650 | 31600 | 1517 |
| 471 | 20250124 | 111500 | 5531625100 | 31600 | 31600 | 31650 | 31600 | 549 |
| 472 | 20250124 | 111400 | 5514267850 | 31600 | 31650 | 31650 | 31600 | 785 |
| 473 | 20250124 | 111300 | 5489423800 | 31650 | 31600 | 31650 | 31600 | 1520 |
| 474 | 20250124 | 111200 | 5441356000 | 31550 | 31500 | 31550 | 31500 | 154 |
| 475 | 20250124 | 111100 | 5436497350 | 31500 | 31550 | 31550 | 31500 | 621 |
| 476 | 20250124 | 111000 | 5416905000 | 31550 | 31600 | 31600 | 31550 | 87 |
| 477 | 20250124 | 110900 | 5414158450 | 31550 | 31600 | 31600 | 31550 | 6 |
| 478 | 20250124 | 110800 | 5413969050 | 31550 | 31600 | 31600 | 31550 | 27 |
| 479 | 20250124 | 110700 | 5413116900 | 31600 | 31600 | 31600 | 31600 | 71 |
| 480 | 20250124 | 110600 | 5410873300 | 31600 | 31550 | 31600 | 31550 | 177 |
| 481 | 20250124 | 110500 | 5405283950 | 31550 | 31550 | 31550 | 31550 | 310 |
| 482 | 20250124 | 110400 | 5395503450 | 31500 | 31550 | 31550 | 31500 | 213 |
| 483 | 20250124 | 110300 | 5388786400 | 31600 | 31600 | 31600 | 31600 | 11 |
| 484 | 20250124 | 110200 | 5388438800 | 31600 | 31650 | 31650 | 31550 | 123 |
| 485 | 20250124 | 110100 | 5384547900 | 31500 | 31500 | 31650 | 31500 | 1194 |
| 486 | 20250124 | 110000 | 5346828750 | 31500 | 31500 | 31500 | 31500 | 175 |
| 487 | 20250124 | 105900 | 5341316250 | 31400 | 31500 | 31500 | 31400 | 4042 |
| 488 | 20250124 | 105800 | 5214211000 | 31450 | 31450 | 31450 | 31450 | 140 |
| 489 | 20250124 | 105700 | 5209808000 | 31450 | 31500 | 31500 | 31450 | 549 |
| 490 | 20250124 | 105600 | 5192527150 | 31450 | 31450 | 31500 | 31450 | 245 |
| 491 | 20250124 | 105500 | 5184814600 | 31500 | 31550 | 31550 | 31500 | 654 |
| 492 | 20250124 | 105400 | 5164201900 | 31550 | 31550 | 31550 | 31550 | 70 |
| 493 | 20250124 | 105300 | 5161993400 | 31550 | 31550 | 31550 | 31550 | 173 |
| 494 | 20250124 | 105200 | 5156535250 | 31600 | 31550 | 31600 | 31550 | 1752 |
| 495 | 20250124 | 105100 | 5101238150 | 31600 | 31600 | 31600 | 31600 | 62 |
| 496 | 20250124 | 105000 | 5099278950 | 31600 | 31600 | 31600 | 31600 | 1507 |
| 497 | 20250124 | 104900 | 5051657750 | 31600 | 31600 | 31650 | 31600 | 1488 |
| 498 | 20250124 | 104800 | 5004635000 | 31550 | 31550 | 31550 | 31550 | 84 |
| 499 | 20250124 | 104700 | 5001984800 | 31550 | 31500 | 31600 | 31450 | 1258 |
| 500 | 20250124 | 104600 | 4962388800 | 31500 | 31450 | 31550 | 31450 | 1081 |
| 501 | 20250124 | 104500 | 4928312650 | 31450 | 31400 | 31450 | 31400 | 2820 |
| 502 | 20250124 | 104400 | 4839757350 | 31400 | 31450 | 31450 | 31400 | 346 |
| 503 | 20250124 | 104300 | 4828875700 | 31450 | 31500 | 31500 | 31450 | 178 |
| 504 | 20250124 | 104200 | 4823275100 | 31500 | 31450 | 31500 | 31450 | 384 |
| 505 | 20250124 | 104100 | 4811197550 | 31500 | 31500 | 31500 | 31450 | 119 |
| 506 | 20250124 | 104000 | 4807449200 | 31450 | 31450 | 31450 | 31450 | 2450 |
| 507 | 20250124 | 103900 | 4730396700 | 31450 | 31450 | 31500 | 31450 | 288 |
| 508 | 20250124 | 103800 | 4721338950 | 31450 | 31550 | 31550 | 31450 | 841 |
| 509 | 20250124 | 103700 | 4694813250 | 31550 | 31550 | 31550 | 31550 | 283 |
| 510 | 20250124 | 103600 | 4685884600 | 31500 | 31550 | 31550 | 31450 | 1392 |
| 511 | 20250124 | 103500 | 4642000400 | 31500 | 31500 | 31550 | 31500 | 650 |
| 512 | 20250124 | 103400 | 4621525100 | 31550 | 31500 | 31600 | 31450 | 712 |
| 513 | 20250124 | 103300 | 4599110850 | 31500 | 31500 | 31550 | 31450 | 2937 |
| 514 | 20250124 | 103200 | 4506625150 | 31500 | 31500 | 31500 | 31500 | 514 |
| 515 | 20250124 | 103100 | 4490434150 | 31500 | 31500 | 31550 | 31500 | 1125 |
| 516 | 20250124 | 103000 | 4454996400 | 31500 | 31550 | 31550 | 31500 | 559 |
| 517 | 20250124 | 102900 | 4437385450 | 31550 | 31550 | 31550 | 31500 | 237 |
| 518 | 20250124 | 102800 | 4429909150 | 31550 | 31500 | 31550 | 31500 | 1123 |
| 519 | 20250124 | 102700 | 4394528500 | 31550 | 31500 | 31550 | 31500 | 482 |
| 520 | 20250124 | 102600 | 4379343600 | 31500 | 31550 | 31550 | 31500 | 3268 |
| 521 | 20250124 | 102500 | 4276322650 | 31550 | 31600 | 31600 | 31500 | 404 |
| 522 | 20250124 | 102400 | 4263591700 | 31500 | 31550 | 31600 | 31500 | 1215 |
| 523 | 20250124 | 102300 | 4225259750 | 31550 | 31550 | 31550 | 31550 | 427 |
| 524 | 20250124 | 102200 | 4211787900 | 31550 | 31550 | 31550 | 31550 | 133 |
| 525 | 20250124 | 102100 | 4207591750 | 31550 | 31550 | 31550 | 31550 | 296 |
| 526 | 20250124 | 102000 | 4198252950 | 31550 | 31550 | 31600 | 31550 | 667 |
| 527 | 20250124 | 101900 | 4177208900 | 31550 | 31550 | 31550 | 31550 | 482 |
| 528 | 20250124 | 101800 | 4162001800 | 31550 | 31550 | 31550 | 31550 | 841 |
| 529 | 20250124 | 101700 | 4135468250 | 31500 | 31550 | 31550 | 31500 | 292 |
| 530 | 20250124 | 101600 | 4126257150 | 31600 | 31600 | 31600 | 31600 | 384 |
| 531 | 20250124 | 101500 | 4114122750 | 31550 | 31600 | 31600 | 31550 | 423 |
| 532 | 20250124 | 101400 | 4100766200 | 31600 | 31600 | 31600 | 31550 | 391 |
| 533 | 20250124 | 101300 | 4088420600 | 31600 | 31650 | 31650 | 31600 | 773 |
| 534 | 20250124 | 101200 | 4063993750 | 31650 | 31600 | 31650 | 31550 | 246 |
| 535 | 20250124 | 101100 | 4056222600 | 31600 | 31550 | 31650 | 31550 | 56 |
| 536 | 20250124 | 101000 | 4054453300 | 31650 | 31550 | 31650 | 31550 | 1794 |
| 537 | 20250124 | 100900 | 3997772000 | 31550 | 31600 | 31650 | 31550 | 2682 |
| 538 | 20250124 | 100800 | 3913062600 | 31600 | 31650 | 31650 | 31600 | 196 |
| 539 | 20250124 | 100700 | 3906859750 | 31650 | 31650 | 31650 | 31600 | 289 |
| 540 | 20250124 | 100600 | 3897716000 | 31650 | 31600 | 31650 | 31600 | 1113 |
| 541 | 20250124 | 100500 | 3862536650 | 31600 | 31600 | 31650 | 31600 | 627 |
| 542 | 20250124 | 100400 | 3842720050 | 31600 | 31550 | 31600 | 31550 | 457 |
| 543 | 20250124 | 100300 | 3828291450 | 31550 | 31550 | 31550 | 31550 | 317 |
| 544 | 20250124 | 100200 | 3818290100 | 31550 | 31500 | 31550 | 31500 | 85 |
| 545 | 20250124 | 100100 | 3815612450 | 31500 | 31550 | 31550 | 31500 | 2172 |
| 546 | 20250124 | 100000 | 3747146100 | 31550 | 31600 | 31600 | 31550 | 305 |
| 547 | 20250124 | 095900 | 3737515450 | 31600 | 31600 | 31600 | 31600 | 627 |
| 548 | 20250124 | 095800 | 3717702250 | 31600 | 31650 | 31650 | 31550 | 1467 |
| 549 | 20250124 | 095700 | 3671338850 | 31650 | 31600 | 31650 | 31600 | 1079 |
| 550 | 20250124 | 095600 | 3637226600 | 31600 | 31650 | 31650 | 31550 | 3025 |
| 551 | 20250124 | 095500 | 3541573550 | 31650 | 31650 | 31700 | 31600 | 1821 |
| 552 | 20250124 | 095400 | 3483937950 | 31650 | 31650 | 31650 | 31600 | 1717 |
| 553 | 20250124 | 095300 | 3429621350 | 31650 | 31650 | 31700 | 31600 | 4900 |
| 554 | 20250124 | 095200 | 3274564050 | 31650 | 31600 | 31700 | 31600 | 5785 |
| 555 | 20250124 | 095100 | 3091484550 | 31600 | 31500 | 31600 | 31500 | 518 |
| 556 | 20250124 | 095000 | 3075146100 | 31500 | 31450 | 31500 | 31450 | 233 |
| 557 | 20250124 | 094900 | 3067807600 | 31500 | 31500 | 31500 | 31450 | 462 |
| 558 | 20250124 | 094800 | 3053261250 | 31450 | 31500 | 31550 | 31450 | 191 |
| 559 | 20250124 | 094700 | 3047243800 | 31500 | 31550 | 31550 | 31500 | 2954 |
| 560 | 20250124 | 094600 | 2954150650 | 31500 | 31550 | 31600 | 31500 | 1769 |
| 561 | 20250124 | 094500 | 2898389350 | 31600 | 31450 | 31600 | 31450 | 4140 |
| 562 | 20250124 | 094400 | 2767822400 | 31450 | 31450 | 31500 | 31450 | 397 |
| 563 | 20250124 | 094300 | 2755336700 | 31450 | 31450 | 31450 | 31400 | 725 |
| 564 | 20250124 | 094200 | 2732536500 | 31450 | 31450 | 31450 | 31400 | 60 |
| 565 | 20250124 | 094100 | 2730650650 | 31400 | 31350 | 31450 | 31350 | 1004 |
| 566 | 20250124 | 094000 | 2699126950 | 31400 | 31400 | 31400 | 31350 | 977 |
| 567 | 20250124 | 093900 | 2668454250 | 31400 | 31400 | 31400 | 31350 | 1474 |
| 568 | 20250124 | 093800 | 2622175700 | 31400 | 31400 | 31400 | 31350 | 1550 |
| 569 | 20250124 | 093700 | 2573571500 | 31450 | 31450 | 31450 | 31350 | 2371 |
| 570 | 20250124 | 093600 | 2499186700 | 31450 | 31400 | 31500 | 31400 | 3135 |
| 571 | 20250124 | 093500 | 2400620150 | 31400 | 31450 | 31450 | 31400 | 885 |
| 572 | 20250124 | 093400 | 2372830950 | 31350 | 31350 | 31400 | 31350 | 723 |
| 573 | 20250124 | 093300 | 2350129300 | 31350 | 31350 | 31400 | 31350 | 737 |
| 574 | 20250124 | 093200 | 2327023300 | 31350 | 31250 | 31350 | 31200 | 1038 |
| 575 | 20250124 | 093100 | 2294503200 | 31300 | 31200 | 31300 | 31150 | 2874 |
| 576 | 20250124 | 093000 | 2204816100 | 31100 | 31100 | 31150 | 31100 | 1872 |
| 577 | 20250124 | 092900 | 2146545650 | 31150 | 31150 | 31150 | 31100 | 853 |
| 578 | 20250124 | 092800 | 2120010700 | 31150 | 31150 | 31150 | 31100 | 645 |
| 579 | 20250124 | 092700 | 2099919000 | 31150 | 31100 | 31150 | 31100 | 1222 |
| 580 | 20250124 | 092600 | 2061865700 | 31100 | 31150 | 31150 | 31100 | 3201 |
| 581 | 20250124 | 092500 | 1962279050 | 31100 | 31150 | 31200 | 31100 | 3161 |
| 582 | 20250124 | 092400 | 1863806100 | 31200 | 31250 | 31250 | 31150 | 4631 |
| 583 | 20250124 | 092300 | 1719294450 | 31200 | 31200 | 31250 | 31200 | 1033 |
| 584 | 20250124 | 092200 | 1687022600 | 31250 | 31250 | 31300 | 31250 | 1833 |
| 585 | 20250124 | 092100 | 1629729150 | 31300 | 31300 | 31300 | 31250 | 640 |
| 586 | 20250124 | 092000 | 1609709000 | 31300 | 31250 | 31350 | 31250 | 577 |
| 587 | 20250124 | 091900 | 1591651350 | 31250 | 31350 | 31350 | 31250 | 3368 |
| 588 | 20250124 | 091800 | 1486267350 | 31300 | 31350 | 31350 | 31300 | 1515 |
| 589 | 20250124 | 091700 | 1438775350 | 31350 | 31400 | 31400 | 31350 | 524 |
| 590 | 20250124 | 091600 | 1422347900 | 31350 | 31350 | 31400 | 31350 | 712 |
| 591 | 20250124 | 091500 | 1399995300 | 31400 | 31400 | 31400 | 31350 | 1254 |
| 592 | 20250124 | 091400 | 1360655000 | 31400 | 31350 | 31400 | 31350 | 1180 |
| 593 | 20250124 | 091300 | 1323626700 | 31350 | 31400 | 31400 | 31350 | 817 |
| 594 | 20250124 | 091200 | 1298002050 | 31450 | 31450 | 31450 | 31400 | 1487 |
| 595 | 20250124 | 091100 | 1251264300 | 31400 | 31200 | 31400 | 31200 | 1226 |
| 596 | 20250124 | 091000 | 1212873650 | 31250 | 31250 | 31300 | 31200 | 743 |
| 597 | 20250124 | 090900 | 1189652150 | 31200 | 31250 | 31300 | 31200 | 2034 |
| 598 | 20250124 | 090800 | 1126094750 | 31250 | 31200 | 31300 | 31150 | 898 |
| 599 | 20250124 | 090700 | 1098077050 | 31200 | 31250 | 31300 | 31200 | 2082 |
| 600 | 20250124 | 090600 | 1033021700 | 31250 | 31300 | 31300 | 31200 | 1439 |
| 601 | 20250124 | 090500 | 988020350 | 31300 | 31350 | 31350 | 31250 | 2323 |
| 602 | 20250124 | 090400 | 915276750 | 31350 | 31450 | 31450 | 31300 | 2997 |
| 603 | 20250124 | 090300 | 821245000 | 31400 | 31400 | 31500 | 31400 | 3535 |
| 604 | 20250124 | 090200 | 710135050 | 31400 | 31500 | 31500 | 31400 | 2185 |
| 605 | 20250124 | 090100 | 641451650 | 31500 | 31550 | 31750 | 31450 | 8873 |
| 606 | 20250124 | 090000 | 360924350 | 31600 | 31350 | 31600 | 31350 | 11264 |