32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 4970 |
| 3 | 20250121 | 185700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20250121 | 185600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20250121 | 185500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20250121 | 185400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20250121 | 185300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20250121 | 185200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20250121 | 185100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20250121 | 185000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20250121 | 184900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20250121 | 184800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20250121 | 184700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20250121 | 184600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20250121 | 184500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20250121 | 184400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20250121 | 184300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20250121 | 184200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20250121 | 184100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20250121 | 184000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20250121 | 183900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20250121 | 183800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20250121 | 183700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20250121 | 183600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20250121 | 183500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20250121 | 183400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20250121 | 183300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20250121 | 183200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20250121 | 183100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20250121 | 183000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20250121 | 182900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20250121 | 182800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 4970 |
| 33 | 20250121 | 182700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20250121 | 182600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20250121 | 182500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20250121 | 182400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20250121 | 182300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20250121 | 182200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20250121 | 182100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20250121 | 182000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20250121 | 181900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20250121 | 181800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20250121 | 181700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20250121 | 181600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20250121 | 181500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20250121 | 181400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20250121 | 181300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20250121 | 181200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20250121 | 181100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20250121 | 181000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20250121 | 180900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20250121 | 180800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20250121 | 180700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20250121 | 180600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20250121 | 180500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20250121 | 180400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20250121 | 180300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20250121 | 180200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20250121 | 180100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20250121 | 180000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20250121 | 175900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20250121 | 175800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 4970 |
| 63 | 20250121 | 175700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20250121 | 175600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20250121 | 175500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20250121 | 175400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20250121 | 175300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20250121 | 175200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20250121 | 175100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20250121 | 175000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20250121 | 174900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20250121 | 174800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20250121 | 174700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20250121 | 174600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20250121 | 174500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20250121 | 174400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20250121 | 174300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20250121 | 174200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20250121 | 174100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20250121 | 174000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20250121 | 173900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20250121 | 173800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20250121 | 173700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20250121 | 173600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20250121 | 173500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20250121 | 173400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20250121 | 173300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20250121 | 173200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20250121 | 173100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20250121 | 173000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20250121 | 172900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20250121 | 172800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 4970 |
| 93 | 20250121 | 172700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20250121 | 172600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20250121 | 172500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20250121 | 172400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20250121 | 172300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20250121 | 172200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20250121 | 172100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20250121 | 172000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20250121 | 171900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20250121 | 171800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20250121 | 171700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20250121 | 171600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20250121 | 171500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20250121 | 171400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20250121 | 171300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20250121 | 171200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20250121 | 171100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20250121 | 171000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20250121 | 170900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20250121 | 170800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20250121 | 170700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20250121 | 170600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20250121 | 170500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20250121 | 170400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20250121 | 170300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20250121 | 170200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20250121 | 170100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20250121 | 170000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20250121 | 165900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20250121 | 165800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 4970 |
| 123 | 20250121 | 165700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20250121 | 165600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20250121 | 165500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20250121 | 165400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20250121 | 165300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20250121 | 165200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20250121 | 165100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20250121 | 165000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20250121 | 164900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20250121 | 164800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20250121 | 164700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20250121 | 164600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20250121 | 164500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20250121 | 164400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20250121 | 164300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20250121 | 164200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20250121 | 164100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20250121 | 164000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20250121 | 163900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20250121 | 163800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20250121 | 163700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20250121 | 163600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20250121 | 163500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20250121 | 163400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20250121 | 163300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20250121 | 163200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20250121 | 163100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20250121 | 163000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20250121 | 162900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20250121 | 162800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 4970 |
| 153 | 20250121 | 162700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20250121 | 162600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20250121 | 162500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20250121 | 162400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20250121 | 162300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20250121 | 162200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20250121 | 162100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20250121 | 162000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20250121 | 161900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20250121 | 161800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20250121 | 161700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20250121 | 161600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20250121 | 161500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20250121 | 161400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20250121 | 161300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20250121 | 161200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20250121 | 161100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20250121 | 161000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20250121 | 160900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20250121 | 160800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20250121 | 160700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20250121 | 160600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20250121 | 160500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20250121 | 160400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20250121 | 160300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20250121 | 160200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20250121 | 160100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20250121 | 160000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20250121 | 155900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20250121 | 155800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 4970 |
| 183 | 20250121 | 155700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20250121 | 155600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20250121 | 155500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20250121 | 155400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20250121 | 155300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20250121 | 155200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20250121 | 155100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20250121 | 155000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20250121 | 154900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20250121 | 154800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20250121 | 154700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20250121 | 154600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20250121 | 154500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20250121 | 154400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20250121 | 154300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20250121 | 154200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20250121 | 154100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20250121 | 154000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20250121 | 153900 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20250121 | 153800 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20250121 | 153700 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20250121 | 153600 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20250121 | 153500 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20250121 | 153400 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20250121 | 153300 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20250121 | 153200 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20250121 | 153100 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20250121 | 153000 | 13778634650 | 29850 | 29850 | 29850 | 29850 | 4970 |
| 211 | 20250121 | 152900 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20250121 | 152800 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 213 | 20250121 | 152700 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20250121 | 152600 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20250121 | 152500 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20250121 | 152400 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20250121 | 152300 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20250121 | 152200 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20250121 | 152100 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20250121 | 152000 | 13630280150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20250121 | 151900 | 13630280150 | 30000 | 30000 | 30000 | 29950 | 113 |
| 222 | 20250121 | 151800 | 13626891700 | 30000 | 29950 | 30000 | 29900 | 1936 |
| 223 | 20250121 | 151700 | 13568817300 | 29950 | 29850 | 29950 | 29850 | 1314 |
| 224 | 20250121 | 151600 | 13529492500 | 29850 | 29850 | 29900 | 29850 | 138 |
| 225 | 20250121 | 151500 | 13525372800 | 29850 | 29950 | 29950 | 29850 | 405 |
| 226 | 20250121 | 151400 | 13513260550 | 29900 | 29850 | 29950 | 29850 | 458 |
| 227 | 20250121 | 151300 | 13499569400 | 29900 | 29850 | 29900 | 29800 | 736 |
| 228 | 20250121 | 151200 | 13477598600 | 29850 | 29800 | 29850 | 29800 | 464 |
| 229 | 20250121 | 151100 | 13463754950 | 29800 | 29850 | 29850 | 29800 | 1312 |
| 230 | 20250121 | 151000 | 13424639700 | 29850 | 29900 | 29900 | 29850 | 164 |
| 231 | 20250121 | 150900 | 13419740150 | 29850 | 29850 | 29900 | 29850 | 238 |
| 232 | 20250121 | 150800 | 13412631350 | 29850 | 29850 | 29900 | 29850 | 428 |
| 233 | 20250121 | 150700 | 13399849450 | 29850 | 29850 | 29900 | 29800 | 1111 |
| 234 | 20250121 | 150600 | 13366732000 | 29850 | 29800 | 29900 | 29800 | 451 |
| 235 | 20250121 | 150500 | 13353270350 | 29850 | 29850 | 29850 | 29800 | 122 |
| 236 | 20250121 | 150400 | 13349629500 | 29800 | 29800 | 29850 | 29750 | 376 |
| 237 | 20250121 | 150300 | 13338425750 | 29800 | 29750 | 29850 | 29750 | 546 |
| 238 | 20250121 | 150200 | 13322154800 | 29750 | 29800 | 29850 | 29750 | 1276 |
| 239 | 20250121 | 150100 | 13284124350 | 29800 | 29850 | 29850 | 29800 | 793 |
| 240 | 20250121 | 150000 | 13260472250 | 29850 | 29900 | 29900 | 29850 | 197 |
| 241 | 20250121 | 145900 | 13254588000 | 29900 | 29900 | 29900 | 29850 | 224 |
| 242 | 20250121 | 145800 | 13247890900 | 29850 | 29850 | 29900 | 29850 | 353 |
| 243 | 20250121 | 145700 | 13237347100 | 29850 | 29900 | 29900 | 29850 | 108 |
| 244 | 20250121 | 145600 | 13234122050 | 29900 | 29850 | 29900 | 29800 | 318 |
| 245 | 20250121 | 145500 | 13224623800 | 29900 | 29900 | 29900 | 29850 | 692 |
| 246 | 20250121 | 145400 | 13203936900 | 29900 | 29900 | 29900 | 29850 | 1035 |
| 247 | 20250121 | 145300 | 13172991000 | 29850 | 29850 | 29900 | 29850 | 207 |
| 248 | 20250121 | 145200 | 13166804350 | 29800 | 29950 | 29950 | 29800 | 313 |
| 249 | 20250121 | 145100 | 13157450950 | 29950 | 29900 | 29950 | 29900 | 231 |
| 250 | 20250121 | 145000 | 13150537950 | 29900 | 29900 | 29950 | 29900 | 325 |
| 251 | 20250121 | 144900 | 13140819350 | 29850 | 29850 | 29900 | 29850 | 340 |
| 252 | 20250121 | 144800 | 13130665200 | 29850 | 29900 | 29900 | 29850 | 531 |
| 253 | 20250121 | 144700 | 13114807050 | 29950 | 29950 | 30000 | 29900 | 100 |
| 254 | 20250121 | 144600 | 13111810200 | 30000 | 29950 | 30000 | 29950 | 120 |
| 255 | 20250121 | 144500 | 13108210800 | 29900 | 29950 | 30000 | 29850 | 1217 |
| 256 | 20250121 | 144400 | 13071796350 | 29900 | 29950 | 29950 | 29900 | 189 |
| 257 | 20250121 | 144300 | 13066139050 | 29950 | 29900 | 29950 | 29900 | 152 |
| 258 | 20250121 | 144200 | 13061588100 | 29950 | 29900 | 29950 | 29900 | 83 |
| 259 | 20250121 | 144100 | 13059103150 | 29950 | 29900 | 29950 | 29900 | 360 |
| 260 | 20250121 | 144000 | 13048331800 | 29900 | 29950 | 29950 | 29900 | 64 |
| 261 | 20250121 | 143900 | 13046416900 | 29900 | 29950 | 29950 | 29900 | 264 |
| 262 | 20250121 | 143800 | 13038515900 | 29950 | 29900 | 29950 | 29900 | 483 |
| 263 | 20250121 | 143700 | 13024062700 | 29900 | 29950 | 29950 | 29900 | 294 |
| 264 | 20250121 | 143600 | 13015270700 | 29900 | 30000 | 30000 | 29900 | 654 |
| 265 | 20250121 | 143500 | 12995697400 | 29950 | 30000 | 30000 | 29950 | 122 |
| 266 | 20250121 | 143400 | 12992041300 | 29950 | 29950 | 30000 | 29900 | 394 |
| 267 | 20250121 | 143300 | 12980239850 | 29950 | 30050 | 30050 | 29950 | 529 |
| 268 | 20250121 | 143200 | 12964370450 | 30050 | 30050 | 30050 | 30000 | 120 |
| 269 | 20250121 | 143100 | 12960764900 | 30050 | 29950 | 30100 | 29950 | 685 |
| 270 | 20250121 | 143000 | 12940181600 | 30000 | 30000 | 30000 | 29950 | 1967 |
| 271 | 20250121 | 142900 | 12881262300 | 30000 | 30100 | 30150 | 30000 | 344 |
| 272 | 20250121 | 142800 | 12870919250 | 30100 | 30000 | 30100 | 30000 | 316 |
| 273 | 20250121 | 142700 | 12861431600 | 30000 | 30000 | 30000 | 29900 | 273 |
| 274 | 20250121 | 142600 | 12853254300 | 29950 | 29800 | 30100 | 29800 | 2791 |
| 275 | 20250121 | 142500 | 12769409000 | 29850 | 29850 | 29850 | 29800 | 147 |
| 276 | 20250121 | 142400 | 12765021550 | 29850 | 29800 | 29850 | 29800 | 452 |
| 277 | 20250121 | 142300 | 12751531250 | 29800 | 29850 | 29850 | 29800 | 373 |
| 278 | 20250121 | 142200 | 12740408250 | 29850 | 29800 | 29850 | 29800 | 59 |
| 279 | 20250121 | 142100 | 12738647800 | 29750 | 29850 | 29900 | 29750 | 830 |
| 280 | 20250121 | 142000 | 12713890000 | 29850 | 29850 | 29900 | 29850 | 277 |
| 281 | 20250121 | 141900 | 12705615450 | 29850 | 29850 | 29900 | 29800 | 74 |
| 282 | 20250121 | 141800 | 12703404550 | 29900 | 29850 | 29900 | 29800 | 390 |
| 283 | 20250121 | 141700 | 12691763600 | 29850 | 29800 | 29850 | 29800 | 154 |
| 284 | 20250121 | 141600 | 12687167550 | 29850 | 29900 | 29900 | 29850 | 291 |
| 285 | 20250121 | 141500 | 12678474750 | 29850 | 29850 | 29950 | 29850 | 232 |
| 286 | 20250121 | 141400 | 12671538450 | 29900 | 29850 | 29900 | 29850 | 127 |
| 287 | 20250121 | 141300 | 12667741650 | 29850 | 29850 | 29850 | 29800 | 266 |
| 288 | 20250121 | 141200 | 12659804700 | 29900 | 29850 | 29900 | 29800 | 510 |
| 289 | 20250121 | 141100 | 12644580800 | 29850 | 29900 | 29900 | 29800 | 156 |
| 290 | 20250121 | 141000 | 12639925100 | 29850 | 29900 | 29950 | 29800 | 833 |
| 291 | 20250121 | 140900 | 12615064050 | 29950 | 29900 | 29950 | 29900 | 120 |
| 292 | 20250121 | 140800 | 12611475650 | 29950 | 29850 | 29950 | 29850 | 644 |
| 293 | 20250121 | 140700 | 12592221350 | 29900 | 29900 | 29900 | 29850 | 53 |
| 294 | 20250121 | 140600 | 12590637000 | 29950 | 29900 | 29950 | 29750 | 2295 |
| 295 | 20250121 | 140500 | 12522235000 | 29900 | 29950 | 29950 | 29900 | 284 |
| 296 | 20250121 | 140400 | 12513735550 | 29850 | 29900 | 29950 | 29850 | 139 |
| 297 | 20250121 | 140300 | 12509582650 | 29900 | 29950 | 30000 | 29900 | 345 |
| 298 | 20250121 | 140200 | 12499256350 | 29900 | 29900 | 29950 | 29900 | 706 |
| 299 | 20250121 | 140100 | 12478141150 | 29900 | 29850 | 29900 | 29800 | 729 |
| 300 | 20250121 | 140000 | 12456362900 | 29800 | 29800 | 29850 | 29800 | 175 |
| 301 | 20250121 | 135900 | 12451147850 | 29800 | 29850 | 29850 | 29750 | 600 |
| 302 | 20250121 | 135800 | 12433248050 | 29900 | 29850 | 30000 | 29850 | 2752 |
| 303 | 20250121 | 135700 | 12350949300 | 29900 | 29850 | 29900 | 29850 | 190 |
| 304 | 20250121 | 135600 | 12345276350 | 29850 | 29800 | 29900 | 29800 | 677 |
| 305 | 20250121 | 135500 | 12325071600 | 29800 | 29800 | 29850 | 29750 | 683 |
| 306 | 20250121 | 135400 | 12304731550 | 29800 | 29650 | 29800 | 29650 | 413 |
| 307 | 20250121 | 135300 | 12292431400 | 29650 | 29750 | 29800 | 29550 | 5878 |
| 308 | 20250121 | 135200 | 12118022500 | 29800 | 29850 | 29850 | 29800 | 364 |
| 309 | 20250121 | 135100 | 12107171200 | 29850 | 29800 | 29900 | 29750 | 1605 |
| 310 | 20250121 | 135000 | 12059362700 | 29850 | 29750 | 29850 | 29750 | 1264 |
| 311 | 20250121 | 134900 | 12021695900 | 29800 | 29800 | 29850 | 29750 | 1168 |
| 312 | 20250121 | 134800 | 11986942750 | 29750 | 29950 | 29950 | 29750 | 2785 |
| 313 | 20250121 | 134700 | 11903900950 | 29950 | 29900 | 30000 | 29800 | 3982 |
| 314 | 20250121 | 134600 | 11784968500 | 29950 | 30250 | 30600 | 29750 | 16213 |
| 315 | 20250121 | 134500 | 11295272400 | 30250 | 30000 | 30250 | 30000 | 2200 |
| 316 | 20250121 | 134400 | 11228923850 | 30050 | 30050 | 30050 | 30000 | 67 |
| 317 | 20250121 | 134300 | 11226911600 | 30050 | 30050 | 30050 | 30000 | 691 |
| 318 | 20250121 | 134200 | 11206177700 | 30000 | 30000 | 30050 | 30000 | 666 |
| 319 | 20250121 | 134100 | 11186192400 | 30000 | 30000 | 30050 | 30000 | 237 |
| 320 | 20250121 | 134000 | 11179071550 | 30000 | 30100 | 30100 | 30000 | 234 |
| 321 | 20250121 | 133900 | 11172039850 | 30050 | 30050 | 30100 | 30050 | 53 |
| 322 | 20250121 | 133800 | 11170446100 | 30100 | 30050 | 30100 | 30000 | 295 |
| 323 | 20250121 | 133700 | 11161580950 | 30050 | 30000 | 30050 | 30000 | 222 |
| 324 | 20250121 | 133600 | 11154910800 | 30000 | 30050 | 30050 | 30000 | 490 |
| 325 | 20250121 | 133500 | 11140194950 | 30050 | 30050 | 30100 | 30050 | 134 |
| 326 | 20250121 | 133400 | 11136167150 | 30100 | 30050 | 30100 | 30050 | 667 |
| 327 | 20250121 | 133300 | 11116119350 | 30050 | 30100 | 30100 | 29950 | 4495 |
| 328 | 20250121 | 133200 | 10981208950 | 30100 | 30150 | 30200 | 30100 | 417 |
| 329 | 20250121 | 133100 | 10968635350 | 30200 | 30150 | 30200 | 30150 | 308 |
| 330 | 20250121 | 133000 | 10959334800 | 30200 | 30100 | 30200 | 30100 | 889 |
| 331 | 20250121 | 132900 | 10932540150 | 30050 | 30100 | 30100 | 30050 | 388 |
| 332 | 20250121 | 132800 | 10920863800 | 30100 | 30150 | 30150 | 30100 | 470 |
| 333 | 20250121 | 132700 | 10906715150 | 30150 | 30150 | 30200 | 30100 | 174 |
| 334 | 20250121 | 132600 | 10901465750 | 30200 | 30100 | 30200 | 30050 | 310 |
| 335 | 20250121 | 132500 | 10892123850 | 30100 | 30100 | 30150 | 30050 | 271 |
| 336 | 20250121 | 132400 | 10883966250 | 30100 | 30000 | 30100 | 30000 | 451 |
| 337 | 20250121 | 132300 | 10870421950 | 30000 | 29950 | 30050 | 29950 | 365 |
| 338 | 20250121 | 132200 | 10859481250 | 30000 | 30000 | 30000 | 29950 | 249 |
| 339 | 20250121 | 132100 | 10852021800 | 30000 | 30000 | 30000 | 29950 | 406 |
| 340 | 20250121 | 132000 | 10839849050 | 30000 | 30000 | 30000 | 29950 | 258 |
| 341 | 20250121 | 131900 | 10832118150 | 29950 | 29900 | 30000 | 29900 | 299 |
| 342 | 20250121 | 131800 | 10823177150 | 29900 | 29950 | 29950 | 29850 | 516 |
| 343 | 20250121 | 131700 | 10807750250 | 29950 | 29950 | 30000 | 29900 | 2653 |
| 344 | 20250121 | 131600 | 10728293100 | 29950 | 30000 | 30050 | 29950 | 230 |
| 345 | 20250121 | 131500 | 10721396250 | 30000 | 29950 | 30050 | 29900 | 952 |
| 346 | 20250121 | 131400 | 10692878400 | 29950 | 30050 | 30050 | 29900 | 2148 |
| 347 | 20250121 | 131300 | 10628558650 | 30000 | 30050 | 30050 | 29900 | 1824 |
| 348 | 20250121 | 131200 | 10573862850 | 30100 | 29950 | 30100 | 29900 | 1176 |
| 349 | 20250121 | 131100 | 10538627900 | 29950 | 29950 | 30000 | 29950 | 312 |
| 350 | 20250121 | 131000 | 10529276300 | 29900 | 29800 | 29950 | 29750 | 973 |
| 351 | 20250121 | 130900 | 10500259300 | 29850 | 29800 | 29850 | 29750 | 1219 |
| 352 | 20250121 | 130800 | 10463952450 | 29750 | 29900 | 29900 | 29750 | 4593 |
| 353 | 20250121 | 130700 | 10327099250 | 29900 | 29950 | 30000 | 29900 | 2644 |
| 354 | 20250121 | 130600 | 10247985250 | 29950 | 30150 | 30150 | 29950 | 2521 |
| 355 | 20250121 | 130500 | 10172285200 | 30150 | 30250 | 30250 | 30100 | 1286 |
| 356 | 20250121 | 130400 | 10133490100 | 30250 | 30300 | 30350 | 30250 | 702 |
| 357 | 20250121 | 130300 | 10112247250 | 30300 | 30300 | 30350 | 30250 | 576 |
| 358 | 20250121 | 130200 | 10094805150 | 30250 | 30300 | 30300 | 30150 | 1698 |
| 359 | 20250121 | 130100 | 10043426050 | 30300 | 30300 | 30400 | 30250 | 1494 |
| 360 | 20250121 | 130000 | 9998101650 | 30300 | 30250 | 30350 | 30150 | 1983 |
| 361 | 20250121 | 125900 | 9938170200 | 30200 | 30200 | 30250 | 30050 | 2125 |
| 362 | 20250121 | 125800 | 9874113200 | 30150 | 30250 | 30250 | 30150 | 581 |
| 363 | 20250121 | 125700 | 9856568950 | 30250 | 30250 | 30300 | 30200 | 815 |
| 364 | 20250121 | 125600 | 9831915100 | 30250 | 30200 | 30350 | 30200 | 1225 |
| 365 | 20250121 | 125500 | 9794833500 | 30250 | 30350 | 30400 | 30200 | 1232 |
| 366 | 20250121 | 125400 | 9757504250 | 30350 | 30400 | 30450 | 30350 | 1873 |
| 367 | 20250121 | 125300 | 9700603500 | 30400 | 30400 | 30500 | 30300 | 2823 |
| 368 | 20250121 | 125200 | 9614726900 | 30400 | 30400 | 30450 | 30350 | 3016 |
| 369 | 20250121 | 125100 | 9523079950 | 30400 | 30400 | 30500 | 30350 | 11846 |
| 370 | 20250121 | 125000 | 9162355800 | 30400 | 30150 | 30400 | 30150 | 6740 |
| 371 | 20250121 | 124900 | 8958325800 | 30150 | 30100 | 30200 | 30100 | 2790 |
| 372 | 20250121 | 124800 | 8874216800 | 30100 | 30100 | 30150 | 30050 | 2505 |
| 373 | 20250121 | 124700 | 8798816050 | 30100 | 30100 | 30150 | 30000 | 5551 |
| 374 | 20250121 | 124600 | 8631805250 | 30100 | 30000 | 30150 | 30000 | 9244 |
| 375 | 20250121 | 124500 | 8353819150 | 29950 | 29950 | 30000 | 29950 | 160 |
| 376 | 20250121 | 124400 | 8349022100 | 29950 | 30000 | 30000 | 29950 | 201 |
| 377 | 20250121 | 124300 | 8342997450 | 30000 | 29950 | 30000 | 29950 | 580 |
| 378 | 20250121 | 124200 | 8325608500 | 30000 | 29950 | 30000 | 29950 | 36 |
| 379 | 20250121 | 124100 | 8324529050 | 30000 | 30000 | 30000 | 29950 | 187 |
| 380 | 20250121 | 124000 | 8318920450 | 30000 | 30000 | 30000 | 29950 | 58 |
| 381 | 20250121 | 123900 | 8317180950 | 29950 | 30000 | 30000 | 29900 | 242 |
| 382 | 20250121 | 123800 | 8309927250 | 29950 | 29950 | 30000 | 29950 | 66 |
| 383 | 20250121 | 123700 | 8307948100 | 29950 | 29950 | 29950 | 29900 | 74 |
| 384 | 20250121 | 123600 | 8305732700 | 29950 | 29900 | 29950 | 29900 | 57 |
| 385 | 20250121 | 123500 | 8304026300 | 29900 | 29950 | 29950 | 29900 | 51 |
| 386 | 20250121 | 123400 | 8302499350 | 29950 | 30000 | 30000 | 29900 | 120 |
| 387 | 20250121 | 123300 | 8298904200 | 30000 | 29950 | 30000 | 29900 | 297 |
| 388 | 20250121 | 123200 | 8290008400 | 29900 | 29950 | 29950 | 29900 | 95 |
| 389 | 20250121 | 123100 | 8287163650 | 29950 | 29900 | 29950 | 29900 | 109 |
| 390 | 20250121 | 123000 | 8283902100 | 29950 | 29950 | 29950 | 29900 | 94 |
| 391 | 20250121 | 122900 | 8281087100 | 29900 | 29900 | 29950 | 29900 | 119 |
| 392 | 20250121 | 122800 | 8277523550 | 29950 | 29950 | 29950 | 29900 | 481 |
| 393 | 20250121 | 122700 | 8263117850 | 29950 | 29950 | 29950 | 29900 | 258 |
| 394 | 20250121 | 122600 | 8255391000 | 29900 | 29900 | 29950 | 29850 | 187 |
| 395 | 20250121 | 122500 | 8249797500 | 29850 | 29950 | 29950 | 29850 | 69 |
| 396 | 20250121 | 122400 | 8247733950 | 29900 | 29950 | 29950 | 29900 | 43 |
| 397 | 20250121 | 122300 | 8246447000 | 29950 | 29950 | 29950 | 29900 | 140 |
| 398 | 20250121 | 122200 | 8242254550 | 30000 | 29850 | 30000 | 29850 | 2118 |
| 399 | 20250121 | 122100 | 8178809700 | 29850 | 29900 | 29900 | 29850 | 125 |
| 400 | 20250121 | 122000 | 8175075450 | 29850 | 29900 | 29900 | 29850 | 240 |
| 401 | 20250121 | 121900 | 8167909950 | 29900 | 29950 | 29950 | 29850 | 504 |
| 402 | 20250121 | 121800 | 8152837500 | 29950 | 29950 | 29950 | 29900 | 63 |
| 403 | 20250121 | 121700 | 8150950900 | 29950 | 29950 | 29950 | 29900 | 133 |
| 404 | 20250121 | 121600 | 8146971800 | 29950 | 29900 | 29950 | 29900 | 287 |
| 405 | 20250121 | 121500 | 8138376750 | 29950 | 29850 | 29950 | 29850 | 1452 |
| 406 | 20250121 | 121400 | 8094941350 | 29800 | 29850 | 29850 | 29800 | 205 |
| 407 | 20250121 | 121300 | 8088822350 | 29850 | 29850 | 29900 | 29850 | 82 |
| 408 | 20250121 | 121200 | 8086371050 | 29900 | 29850 | 29900 | 29800 | 907 |
| 409 | 20250121 | 121100 | 8059296850 | 29850 | 29850 | 29850 | 29800 | 200 |
| 410 | 20250121 | 121000 | 8053333600 | 29850 | 29850 | 29850 | 29800 | 49 |
| 411 | 20250121 | 120900 | 8051871650 | 29850 | 29850 | 29850 | 29850 | 40 |
| 412 | 20250121 | 120800 | 8050677650 | 29850 | 29850 | 29850 | 29850 | 181 |
| 413 | 20250121 | 120700 | 8045274800 | 29850 | 29800 | 29850 | 29800 | 230 |
| 414 | 20250121 | 120600 | 8038420600 | 29800 | 29800 | 29800 | 29800 | 11 |
| 415 | 20250121 | 120500 | 8038092800 | 29750 | 29750 | 29800 | 29750 | 231 |
| 416 | 20250121 | 120400 | 8031214250 | 29800 | 29750 | 29800 | 29750 | 1186 |
| 417 | 20250121 | 120300 | 7995927050 | 29750 | 29750 | 29750 | 29750 | 33 |
| 418 | 20250121 | 120200 | 7994945300 | 29750 | 29750 | 29750 | 29750 | 25 |
| 419 | 20250121 | 120100 | 7994201550 | 29750 | 29750 | 29750 | 29750 | 22 |
| 420 | 20250121 | 120000 | 7993547050 | 29750 | 29700 | 29750 | 29700 | 231 |
| 421 | 20250121 | 115900 | 7986686250 | 29750 | 29750 | 29800 | 29700 | 873 |
| 422 | 20250121 | 115800 | 7960718400 | 29750 | 29750 | 29750 | 29700 | 835 |
| 423 | 20250121 | 115700 | 7935912150 | 29750 | 29750 | 29750 | 29700 | 521 |
| 424 | 20250121 | 115600 | 7920413350 | 29750 | 29800 | 29800 | 29750 | 121 |
| 425 | 20250121 | 115500 | 7916812050 | 29800 | 29750 | 29800 | 29750 | 165 |
| 426 | 20250121 | 115400 | 7911901650 | 29800 | 29800 | 29800 | 29750 | 394 |
| 427 | 20250121 | 115300 | 7900179950 | 29800 | 29750 | 29800 | 29750 | 213 |
| 428 | 20250121 | 115200 | 7893843150 | 29800 | 29850 | 29850 | 29800 | 175 |
| 429 | 20250121 | 115100 | 7888628000 | 29800 | 29800 | 29850 | 29800 | 24 |
| 430 | 20250121 | 115000 | 7887912700 | 29800 | 29850 | 29850 | 29800 | 93 |
| 431 | 20250121 | 114900 | 7885141250 | 29850 | 29850 | 29850 | 29800 | 119 |
| 432 | 20250121 | 114800 | 7881593650 | 29850 | 29850 | 29850 | 29850 | 48 |
| 433 | 20250121 | 114700 | 7880160850 | 29850 | 29800 | 29850 | 29800 | 488 |
| 434 | 20250121 | 114600 | 7865609800 | 29800 | 29800 | 29850 | 29750 | 562 |
| 435 | 20250121 | 114500 | 7848863700 | 29850 | 29850 | 29850 | 29850 | 72 |
| 436 | 20250121 | 114400 | 7846714500 | 29850 | 29800 | 29850 | 29800 | 233 |
| 437 | 20250121 | 114300 | 7839770100 | 29800 | 29850 | 29850 | 29800 | 373 |
| 438 | 20250121 | 114200 | 7828643200 | 29850 | 29850 | 29900 | 29850 | 92 |
| 439 | 20250121 | 114100 | 7825894100 | 29850 | 29850 | 29900 | 29850 | 1154 |
| 440 | 20250121 | 114000 | 7791396900 | 29850 | 29700 | 29850 | 29700 | 780 |
| 441 | 20250121 | 113900 | 7768151200 | 29700 | 29750 | 29750 | 29700 | 188 |
| 442 | 20250121 | 113800 | 7762566100 | 29800 | 29800 | 29800 | 29700 | 339 |
| 443 | 20250121 | 113700 | 7752473200 | 29800 | 29700 | 29800 | 29700 | 511 |
| 444 | 20250121 | 113600 | 7737246000 | 29700 | 29800 | 29800 | 29700 | 481 |
| 445 | 20250121 | 113500 | 7722956100 | 29800 | 29750 | 29850 | 29750 | 455 |
| 446 | 20250121 | 113400 | 7709412800 | 29750 | 29750 | 29750 | 29700 | 356 |
| 447 | 20250121 | 113300 | 7698822000 | 29750 | 29850 | 29850 | 29700 | 1148 |
| 448 | 20250121 | 113200 | 7664643150 | 29850 | 29850 | 29850 | 29800 | 896 |
| 449 | 20250121 | 113100 | 7637924900 | 29800 | 29850 | 29850 | 29800 | 662 |
| 450 | 20250121 | 113000 | 7618194700 | 29800 | 29750 | 29850 | 29700 | 1922 |
| 451 | 20250121 | 112900 | 7560948600 | 29700 | 29700 | 29700 | 29650 | 450 |
| 452 | 20250121 | 112800 | 7547588100 | 29700 | 29650 | 29700 | 29650 | 213 |
| 453 | 20250121 | 112700 | 7541263500 | 29700 | 29650 | 29700 | 29600 | 586 |
| 454 | 20250121 | 112600 | 7523893000 | 29600 | 29600 | 29650 | 29600 | 240 |
| 455 | 20250121 | 112500 | 7516786850 | 29600 | 29600 | 29600 | 29600 | 195 |
| 456 | 20250121 | 112400 | 7511014850 | 29600 | 29600 | 29650 | 29600 | 220 |
| 457 | 20250121 | 112300 | 7504502650 | 29600 | 29600 | 29650 | 29600 | 224 |
| 458 | 20250121 | 112200 | 7497872100 | 29650 | 29600 | 29650 | 29600 | 72 |
| 459 | 20250121 | 112100 | 7495738800 | 29650 | 29600 | 29650 | 29600 | 139 |
| 460 | 20250121 | 112000 | 7491623200 | 29600 | 29600 | 29650 | 29600 | 131 |
| 461 | 20250121 | 111900 | 7487740000 | 29600 | 29700 | 29700 | 29600 | 148 |
| 462 | 20250121 | 111800 | 7483356500 | 29700 | 29700 | 29750 | 29650 | 319 |
| 463 | 20250121 | 111700 | 7473880450 | 29700 | 29700 | 29750 | 29650 | 990 |
| 464 | 20250121 | 111600 | 7444520200 | 29650 | 29750 | 29750 | 29650 | 159 |
| 465 | 20250121 | 111500 | 7439802600 | 29650 | 29700 | 29700 | 29650 | 311 |
| 466 | 20250121 | 111400 | 7430566900 | 29700 | 29650 | 29750 | 29650 | 451 |
| 467 | 20250121 | 111300 | 7417173150 | 29650 | 29700 | 29700 | 29600 | 581 |
| 468 | 20250121 | 111200 | 7399945050 | 29700 | 29650 | 29700 | 29650 | 146 |
| 469 | 20250121 | 111100 | 7395614250 | 29650 | 29650 | 29700 | 29650 | 14 |
| 470 | 20250121 | 111000 | 7395198950 | 29700 | 29600 | 29700 | 29600 | 791 |
| 471 | 20250121 | 110900 | 7371730900 | 29650 | 29600 | 29650 | 29600 | 261 |
| 472 | 20250121 | 110800 | 7364004300 | 29600 | 29650 | 29650 | 29600 | 84 |
| 473 | 20250121 | 110700 | 7361517700 | 29650 | 29600 | 29650 | 29600 | 138 |
| 474 | 20250121 | 110600 | 7357432200 | 29600 | 29600 | 29650 | 29600 | 225 |
| 475 | 20250121 | 110500 | 7350771250 | 29650 | 29650 | 29650 | 29600 | 23 |
| 476 | 20250121 | 110400 | 7350089400 | 29600 | 29700 | 29700 | 29600 | 193 |
| 477 | 20250121 | 110300 | 7344367150 | 29650 | 29600 | 29700 | 29600 | 350 |
| 478 | 20250121 | 110200 | 7333988350 | 29600 | 29750 | 29750 | 29600 | 1040 |
| 479 | 20250121 | 110100 | 7303135300 | 29750 | 29750 | 29750 | 29700 | 245 |
| 480 | 20250121 | 110000 | 7295852550 | 29750 | 29750 | 29800 | 29750 | 62 |
| 481 | 20250121 | 105900 | 7294007000 | 29750 | 29800 | 29800 | 29750 | 129 |
| 482 | 20250121 | 105800 | 7290168600 | 29800 | 29800 | 29800 | 29750 | 912 |
| 483 | 20250121 | 105700 | 7262998500 | 29750 | 29750 | 29800 | 29750 | 810 |
| 484 | 20250121 | 105600 | 7238886700 | 29750 | 29600 | 29750 | 29600 | 933 |
| 485 | 20250121 | 105500 | 7211170750 | 29600 | 29600 | 29650 | 29600 | 920 |
| 486 | 20250121 | 105400 | 7183919700 | 29600 | 29650 | 29650 | 29600 | 414 |
| 487 | 20250121 | 105300 | 7171656300 | 29650 | 29700 | 29750 | 29650 | 538 |
| 488 | 20250121 | 105200 | 7155676750 | 29700 | 29700 | 29750 | 29650 | 946 |
| 489 | 20250121 | 105100 | 7127586450 | 29750 | 29700 | 29750 | 29650 | 958 |
| 490 | 20250121 | 105000 | 7099120350 | 29800 | 29700 | 29800 | 29700 | 961 |
| 491 | 20250121 | 104900 | 7070540250 | 29700 | 29700 | 29750 | 29700 | 200 |
| 492 | 20250121 | 104800 | 7064600150 | 29750 | 29700 | 29750 | 29700 | 13 |
| 493 | 20250121 | 104700 | 7064213900 | 29750 | 29750 | 29750 | 29700 | 1023 |
| 494 | 20250121 | 104600 | 7033794450 | 29700 | 29550 | 29700 | 29550 | 1120 |
| 495 | 20250121 | 104500 | 7000564550 | 29600 | 29550 | 29650 | 29550 | 772 |
| 496 | 20250121 | 104400 | 6977708150 | 29600 | 29550 | 29600 | 29550 | 159 |
| 497 | 20250121 | 104300 | 6973009550 | 29500 | 29500 | 29600 | 29500 | 273 |
| 498 | 20250121 | 104200 | 6964954000 | 29450 | 29450 | 29450 | 29400 | 1050 |
| 499 | 20250121 | 104100 | 6934049300 | 29400 | 29450 | 29500 | 29400 | 2810 |
| 500 | 20250121 | 104000 | 6851277600 | 29450 | 29550 | 29600 | 29450 | 1585 |
| 501 | 20250121 | 103900 | 6804517150 | 29550 | 29600 | 29650 | 29550 | 958 |
| 502 | 20250121 | 103800 | 6776180650 | 29600 | 29700 | 29700 | 29600 | 800 |
| 503 | 20250121 | 103700 | 6752457800 | 29750 | 29700 | 29750 | 29650 | 821 |
| 504 | 20250121 | 103600 | 6728074100 | 29650 | 29750 | 29750 | 29650 | 199 |
| 505 | 20250121 | 103500 | 6722168600 | 29750 | 29700 | 29750 | 29700 | 1216 |
| 506 | 20250121 | 103400 | 6685998350 | 29700 | 29700 | 29750 | 29700 | 631 |
| 507 | 20250121 | 103300 | 6667257550 | 29650 | 29650 | 29700 | 29650 | 177 |
| 508 | 20250121 | 103200 | 6662008300 | 29700 | 29600 | 29700 | 29600 | 492 |
| 509 | 20250121 | 103100 | 6647421650 | 29600 | 29600 | 29600 | 29550 | 1163 |
| 510 | 20250121 | 103000 | 6613000850 | 29650 | 29700 | 29700 | 29600 | 4647 |
| 511 | 20250121 | 102900 | 6475276050 | 29750 | 29750 | 29800 | 29700 | 710 |
| 512 | 20250121 | 102800 | 6454144600 | 29750 | 29800 | 29850 | 29750 | 439 |
| 513 | 20250121 | 102700 | 6441062600 | 29850 | 29900 | 29900 | 29800 | 744 |
| 514 | 20250121 | 102600 | 6418819000 | 29900 | 29950 | 30000 | 29900 | 545 |
| 515 | 20250121 | 102500 | 6402497200 | 29950 | 29850 | 30000 | 29850 | 8461 |
| 516 | 20250121 | 102400 | 6149187750 | 29850 | 29700 | 29850 | 29700 | 2732 |
| 517 | 20250121 | 102300 | 6067837150 | 29750 | 29800 | 29800 | 29700 | 1141 |
| 518 | 20250121 | 102200 | 6033881600 | 29850 | 29800 | 29850 | 29750 | 3446 |
| 519 | 20250121 | 102100 | 5931119550 | 29750 | 29750 | 29800 | 29750 | 783 |
| 520 | 20250121 | 102000 | 5907819250 | 29750 | 29750 | 29750 | 29650 | 969 |
| 521 | 20250121 | 101900 | 5878994450 | 29700 | 29600 | 29800 | 29600 | 8043 |
| 522 | 20250121 | 101800 | 5640036400 | 29600 | 29600 | 29600 | 29550 | 1266 |
| 523 | 20250121 | 101700 | 5602585300 | 29650 | 29550 | 29700 | 29550 | 2141 |
| 524 | 20250121 | 101600 | 5539112450 | 29500 | 29550 | 29600 | 29500 | 2060 |
| 525 | 20250121 | 101500 | 5478233350 | 29550 | 29550 | 29550 | 29500 | 104 |
| 526 | 20250121 | 101400 | 5475161150 | 29550 | 29450 | 29550 | 29450 | 2102 |
| 527 | 20250121 | 101300 | 5413147450 | 29450 | 29450 | 29450 | 29450 | 390 |
| 528 | 20250121 | 101200 | 5401661950 | 29400 | 29550 | 29550 | 29400 | 4735 |
| 529 | 20250121 | 101100 | 5261996100 | 29550 | 29550 | 29600 | 29550 | 114 |
| 530 | 20250121 | 101000 | 5258622800 | 29550 | 29650 | 29650 | 29550 | 1320 |
| 531 | 20250121 | 100900 | 5219510800 | 29700 | 29700 | 29750 | 29650 | 1007 |
| 532 | 20250121 | 100800 | 5189610500 | 29700 | 29700 | 29700 | 29650 | 1659 |
| 533 | 20250121 | 100700 | 5140339450 | 29650 | 29600 | 29700 | 29600 | 1499 |
| 534 | 20250121 | 100600 | 5095952050 | 29550 | 29550 | 29550 | 29500 | 863 |
| 535 | 20250121 | 100500 | 5070456300 | 29500 | 29500 | 29500 | 29500 | 773 |
| 536 | 20250121 | 100400 | 5047652800 | 29450 | 29500 | 29500 | 29450 | 233 |
| 537 | 20250121 | 100300 | 5040782950 | 29500 | 29550 | 29550 | 29500 | 135 |
| 538 | 20250121 | 100200 | 5036798100 | 29500 | 29500 | 29550 | 29450 | 1139 |
| 539 | 20250121 | 100100 | 5003201800 | 29450 | 29500 | 29550 | 29450 | 650 |
| 540 | 20250121 | 100000 | 4984025850 | 29450 | 29450 | 29450 | 29400 | 1821 |
| 541 | 20250121 | 095900 | 4930407850 | 29450 | 29500 | 29500 | 29400 | 1484 |
| 542 | 20250121 | 095800 | 4886716400 | 29500 | 29550 | 29600 | 29450 | 3142 |
| 543 | 20250121 | 095700 | 4793990100 | 29550 | 29550 | 29600 | 29500 | 973 |
| 544 | 20250121 | 095600 | 4765238050 | 29550 | 29550 | 29600 | 29500 | 2102 |
| 545 | 20250121 | 095500 | 4703064650 | 29500 | 29350 | 29500 | 29350 | 1550 |
| 546 | 20250121 | 095400 | 4657419000 | 29350 | 29400 | 29400 | 29300 | 1848 |
| 547 | 20250121 | 095300 | 4603187650 | 29400 | 29300 | 29400 | 29300 | 315 |
| 548 | 20250121 | 095200 | 4593937050 | 29350 | 29300 | 29350 | 29300 | 757 |
| 549 | 20250121 | 095100 | 4571745550 | 29300 | 29400 | 29450 | 29250 | 3627 |
| 550 | 20250121 | 095000 | 4465286700 | 29450 | 29500 | 29500 | 29400 | 5246 |
| 551 | 20250121 | 094900 | 4310729550 | 29500 | 29550 | 29600 | 29500 | 2960 |
| 552 | 20250121 | 094800 | 4223241400 | 29550 | 29550 | 29650 | 29550 | 666 |
| 553 | 20250121 | 094700 | 4203524300 | 29600 | 29600 | 29600 | 29550 | 992 |
| 554 | 20250121 | 094600 | 4174177650 | 29600 | 29600 | 29650 | 29600 | 1060 |
| 555 | 20250121 | 094500 | 4142801450 | 29600 | 29550 | 29700 | 29500 | 2030 |
| 556 | 20250121 | 094400 | 4082710250 | 29550 | 29300 | 29600 | 29300 | 4882 |
| 557 | 20250121 | 094300 | 3938800400 | 29300 | 29450 | 29500 | 29300 | 1616 |
| 558 | 20250121 | 094200 | 3891352450 | 29450 | 29400 | 29500 | 29350 | 2711 |
| 559 | 20250121 | 094100 | 3811595900 | 29400 | 29450 | 29500 | 29400 | 3784 |
| 560 | 20250121 | 094000 | 3700177650 | 29450 | 29600 | 29600 | 29450 | 4426 |
| 561 | 20250121 | 093900 | 3569583900 | 29600 | 29750 | 29750 | 29600 | 2684 |
| 562 | 20250121 | 093800 | 3489904850 | 29750 | 29800 | 29800 | 29700 | 926 |
| 563 | 20250121 | 093700 | 3462365450 | 29700 | 29700 | 29750 | 29700 | 993 |
| 564 | 20250121 | 093600 | 3432840750 | 29700 | 29800 | 29850 | 29700 | 3413 |
| 565 | 20250121 | 093500 | 3331258850 | 29800 | 29800 | 29900 | 29700 | 3406 |
| 566 | 20250121 | 093400 | 3229931700 | 29900 | 29900 | 29950 | 29800 | 4364 |
| 567 | 20250121 | 093300 | 3099437650 | 29950 | 30000 | 30100 | 29900 | 6158 |
| 568 | 20250121 | 093200 | 2914827150 | 30100 | 30150 | 30300 | 30000 | 10335 |
| 569 | 20250121 | 093100 | 2603090950 | 30150 | 29950 | 30150 | 29900 | 9161 |
| 570 | 20250121 | 093000 | 2327966050 | 29950 | 29900 | 30000 | 29850 | 9440 |
| 571 | 20250121 | 092900 | 2045490600 | 29900 | 29750 | 29900 | 29700 | 5609 |
| 572 | 20250121 | 092800 | 1878263300 | 29750 | 29600 | 29750 | 29600 | 4773 |
| 573 | 20250121 | 092700 | 1736530350 | 29600 | 29500 | 29700 | 29500 | 3417 |
| 574 | 20250121 | 092600 | 1635301500 | 29500 | 29550 | 29600 | 29500 | 2939 |
| 575 | 20250121 | 092500 | 1548460150 | 29550 | 29350 | 29600 | 29350 | 4494 |
| 576 | 20250121 | 092400 | 1415902600 | 29400 | 29400 | 29400 | 29350 | 2520 |
| 577 | 20250121 | 092300 | 1341859300 | 29350 | 29300 | 29400 | 29250 | 3887 |
| 578 | 20250121 | 092200 | 1227844000 | 29300 | 29300 | 29400 | 29300 | 1644 |
| 579 | 20250121 | 092100 | 1179591000 | 29350 | 29200 | 29350 | 29150 | 3546 |
| 580 | 20250121 | 092000 | 1075793550 | 29150 | 29250 | 29250 | 29150 | 1312 |
| 581 | 20250121 | 091900 | 1037508650 | 29200 | 29200 | 29250 | 29150 | 1953 |
| 582 | 20250121 | 091800 | 980419100 | 29200 | 28900 | 29200 | 28900 | 7218 |
| 583 | 20250121 | 091700 | 770774850 | 28850 | 28900 | 28900 | 28800 | 613 |
| 584 | 20250121 | 091600 | 753081050 | 28900 | 28800 | 28900 | 28800 | 1467 |
| 585 | 20250121 | 091500 | 710707850 | 28800 | 28700 | 28800 | 28700 | 746 |
| 586 | 20250121 | 091400 | 689262400 | 28700 | 28700 | 28700 | 28650 | 169 |
| 587 | 20250121 | 091300 | 684412250 | 28650 | 28650 | 28650 | 28650 | 11 |
| 588 | 20250121 | 091200 | 684097100 | 28650 | 28700 | 28800 | 28650 | 312 |
| 589 | 20250121 | 091100 | 675153850 | 28700 | 28650 | 28700 | 28650 | 43 |
| 590 | 20250121 | 091000 | 673921350 | 28650 | 28650 | 28650 | 28650 | 341 |
| 591 | 20250121 | 090900 | 664151700 | 28650 | 28600 | 28650 | 28600 | 83 |
| 592 | 20250121 | 090800 | 661776700 | 28600 | 28600 | 28600 | 28550 | 394 |
| 593 | 20250121 | 090700 | 650510550 | 28600 | 28550 | 28700 | 28550 | 147 |
| 594 | 20250121 | 090600 | 646303300 | 28550 | 28600 | 28650 | 28550 | 796 |
| 595 | 20250121 | 090500 | 623527500 | 28650 | 28500 | 28650 | 28500 | 423 |
| 596 | 20250121 | 090400 | 611447850 | 28450 | 28700 | 28800 | 28350 | 3299 |
| 597 | 20250121 | 090300 | 517129850 | 28650 | 28750 | 28900 | 28650 | 2126 |
| 598 | 20250121 | 090200 | 456114850 | 28800 | 28850 | 29000 | 28800 | 6336 |
| 599 | 20250121 | 090100 | 272918150 | 28800 | 28700 | 28850 | 28600 | 3451 |
| 600 | 20250121 | 090000 | 173603850 | 28600 | 28650 | 28750 | 28550 | 6058 |