30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 184200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 1290 |
| 3 | 20250123 | 184100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20250123 | 184000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20250123 | 183900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20250123 | 183800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20250123 | 183700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20250123 | 183600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20250123 | 183500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20250123 | 183400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20250123 | 183300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20250123 | 183200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20250123 | 183100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20250123 | 183000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20250123 | 182900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20250123 | 182800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20250123 | 182700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20250123 | 182600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20250123 | 182500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20250123 | 182400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20250123 | 182300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20250123 | 182200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20250123 | 182100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20250123 | 182000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20250123 | 181900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20250123 | 181800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20250123 | 181700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20250123 | 181600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20250123 | 181500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20250123 | 181400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20250123 | 181300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20250123 | 181200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 1290 |
| 33 | 20250123 | 181100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20250123 | 181000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20250123 | 180900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20250123 | 180800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20250123 | 180700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20250123 | 180600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20250123 | 180500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20250123 | 180400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20250123 | 180300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20250123 | 180200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20250123 | 180100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20250123 | 180000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20250123 | 175900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20250123 | 175800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20250123 | 175700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20250123 | 175600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20250123 | 175500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20250123 | 175400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20250123 | 175300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20250123 | 175200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20250123 | 175100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20250123 | 175000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20250123 | 174900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20250123 | 174800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20250123 | 174700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20250123 | 174600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20250123 | 174500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20250123 | 174400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20250123 | 174300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20250123 | 174200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 1290 |
| 63 | 20250123 | 174100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20250123 | 174000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20250123 | 173900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20250123 | 173800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20250123 | 173700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20250123 | 173600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20250123 | 173500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20250123 | 173400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20250123 | 173300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20250123 | 173200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20250123 | 173100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20250123 | 173000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20250123 | 172900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20250123 | 172800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20250123 | 172700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20250123 | 172600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20250123 | 172500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20250123 | 172400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20250123 | 172300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20250123 | 172200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20250123 | 172100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20250123 | 172000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20250123 | 171900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20250123 | 171800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20250123 | 171700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20250123 | 171600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20250123 | 171500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20250123 | 171400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20250123 | 171300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20250123 | 171200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 1290 |
| 93 | 20250123 | 171100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20250123 | 171000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20250123 | 170900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20250123 | 170800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20250123 | 170700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20250123 | 170600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20250123 | 170500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20250123 | 170400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20250123 | 170300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20250123 | 170200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20250123 | 170100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20250123 | 170000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20250123 | 165900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20250123 | 165800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20250123 | 165700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20250123 | 165600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20250123 | 165500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20250123 | 165400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20250123 | 165300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20250123 | 165200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20250123 | 165100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20250123 | 165000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20250123 | 164900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20250123 | 164800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20250123 | 164700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20250123 | 164600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20250123 | 164500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20250123 | 164400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20250123 | 164300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20250123 | 164200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 1290 |
| 123 | 20250123 | 164100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20250123 | 164000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20250123 | 163900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20250123 | 163800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20250123 | 163700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20250123 | 163600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20250123 | 163500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20250123 | 163400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20250123 | 163300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20250123 | 163200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20250123 | 163100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20250123 | 163000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20250123 | 162900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20250123 | 162800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20250123 | 162700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20250123 | 162600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20250123 | 162500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20250123 | 162400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20250123 | 162300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20250123 | 162200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20250123 | 162100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20250123 | 162000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20250123 | 161900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20250123 | 161800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20250123 | 161700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20250123 | 161600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20250123 | 161500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20250123 | 161400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20250123 | 161300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20250123 | 161200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 1290 |
| 153 | 20250123 | 161100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20250123 | 161000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20250123 | 160900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20250123 | 160800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20250123 | 160700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20250123 | 160600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20250123 | 160500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20250123 | 160400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20250123 | 160300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20250123 | 160200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20250123 | 160100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20250123 | 160000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20250123 | 155900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20250123 | 155800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20250123 | 155700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20250123 | 155600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20250123 | 155500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20250123 | 155400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20250123 | 155300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20250123 | 155200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20250123 | 155100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20250123 | 155000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20250123 | 154900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20250123 | 154800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20250123 | 154700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20250123 | 154600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20250123 | 154500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20250123 | 154400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20250123 | 154300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20250123 | 154200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 1290 |
| 183 | 20250123 | 154100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20250123 | 154000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20250123 | 153900 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20250123 | 153800 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20250123 | 153700 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20250123 | 153600 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20250123 | 153500 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20250123 | 153400 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20250123 | 153300 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20250123 | 153200 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20250123 | 153100 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20250123 | 153000 | 1156531600 | 39650 | 39650 | 39650 | 39650 | 1290 |
| 195 | 20250123 | 152900 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20250123 | 152800 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20250123 | 152700 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20250123 | 152600 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20250123 | 152500 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20250123 | 152400 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20250123 | 152300 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20250123 | 152200 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20250123 | 152100 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20250123 | 152000 | 1105383100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20250123 | 151900 | 1105383100 | 39800 | 39700 | 39800 | 39700 | 53 |
| 206 | 20250123 | 151800 | 1103273900 | 39700 | 39800 | 39800 | 39700 | 333 |
| 207 | 20250123 | 151700 | 1090028900 | 39800 | 39750 | 39800 | 39650 | 41 |
| 208 | 20250123 | 151600 | 1088399600 | 39800 | 39700 | 39800 | 39650 | 237 |
| 209 | 20250123 | 151500 | 1078989800 | 39750 | 39750 | 39800 | 39750 | 63 |
| 210 | 20250123 | 151400 | 1076485200 | 39800 | 39700 | 39800 | 39700 | 74 |
| 211 | 20250123 | 151300 | 1073543550 | 39750 | 39700 | 39750 | 39700 | 87 |
| 212 | 20250123 | 151200 | 1070086550 | 39700 | 39700 | 39750 | 39700 | 18 |
| 213 | 20250123 | 151100 | 1069371150 | 39700 | 39700 | 39750 | 39700 | 26 |
| 214 | 20250123 | 151000 | 1068337850 | 39700 | 39700 | 39750 | 39700 | 250 |
| 215 | 20250123 | 150900 | 1058410600 | 39700 | 39700 | 39750 | 39700 | 36 |
| 216 | 20250123 | 150800 | 1056980250 | 39700 | 39750 | 39750 | 39700 | 492 |
| 217 | 20250123 | 150700 | 1037427000 | 39750 | 39750 | 39750 | 39700 | 52 |
| 218 | 20250123 | 150600 | 1035360250 | 39750 | 39700 | 39750 | 39700 | 71 |
| 219 | 20250123 | 150500 | 1032538300 | 39750 | 39700 | 39750 | 39700 | 31 |
| 220 | 20250123 | 150400 | 1031306500 | 39700 | 39700 | 39750 | 39700 | 513 |
| 221 | 20250123 | 150300 | 1010937300 | 39750 | 39750 | 39750 | 39700 | 91 |
| 222 | 20250123 | 150200 | 1007321850 | 39700 | 39700 | 39750 | 39700 | 51 |
| 223 | 20250123 | 150100 | 1005296150 | 39750 | 39700 | 39750 | 39700 | 93 |
| 224 | 20250123 | 150000 | 1001602500 | 39700 | 39750 | 39750 | 39700 | 21 |
| 225 | 20250123 | 145900 | 1000767800 | 39750 | 39750 | 39750 | 39700 | 89 |
| 226 | 20250123 | 145800 | 997230400 | 39750 | 39800 | 39800 | 39750 | 7 |
| 227 | 20250123 | 145700 | 996952050 | 39800 | 39750 | 39800 | 39750 | 20 |
| 228 | 20250123 | 145600 | 996157000 | 39750 | 39750 | 39750 | 39700 | 204 |
| 229 | 20250123 | 145500 | 988048450 | 39700 | 39700 | 39750 | 39700 | 27 |
| 230 | 20250123 | 145400 | 986976500 | 39700 | 39750 | 39750 | 39700 | 226 |
| 231 | 20250123 | 145300 | 977999450 | 39750 | 39750 | 39750 | 39750 | 538 |
| 232 | 20250123 | 145200 | 956613950 | 39750 | 39750 | 39800 | 39750 | 12 |
| 233 | 20250123 | 145100 | 956136850 | 39750 | 39750 | 39750 | 39750 | 64 |
| 234 | 20250123 | 145000 | 953592850 | 39750 | 39800 | 39800 | 39750 | 13 |
| 235 | 20250123 | 144900 | 953076000 | 39750 | 39750 | 39750 | 39750 | 9 |
| 236 | 20250123 | 144800 | 952718250 | 39750 | 39800 | 39800 | 39750 | 8 |
| 237 | 20250123 | 144700 | 952400150 | 39750 | 39750 | 39750 | 39750 | 17 |
| 238 | 20250123 | 144600 | 951724400 | 39800 | 39750 | 39800 | 39750 | 13 |
| 239 | 20250123 | 144500 | 951207450 | 39750 | 39750 | 39750 | 39750 | 7 |
| 240 | 20250123 | 144400 | 950929200 | 39800 | 39750 | 39800 | 39750 | 27 |
| 241 | 20250123 | 144300 | 949855850 | 39750 | 39750 | 39750 | 39750 | 2 |
| 242 | 20250123 | 144200 | 949776350 | 39800 | 39750 | 39800 | 39750 | 54 |
| 243 | 20250123 | 144100 | 947627850 | 39750 | 39800 | 39800 | 39750 | 14 |
| 244 | 20250123 | 144000 | 947071200 | 39850 | 39750 | 39850 | 39750 | 14 |
| 245 | 20250123 | 143900 | 946514100 | 39750 | 39850 | 39850 | 39750 | 8 |
| 246 | 20250123 | 143800 | 946196000 | 39750 | 39850 | 39850 | 39750 | 15 |
| 247 | 20250123 | 143700 | 945599650 | 39750 | 39800 | 39900 | 39750 | 16 |
| 248 | 20250123 | 143600 | 944963200 | 39800 | 39800 | 39800 | 39800 | 10 |
| 249 | 20250123 | 143500 | 944565200 | 39800 | 39900 | 39900 | 39800 | 9 |
| 250 | 20250123 | 143400 | 944206800 | 39800 | 39800 | 39800 | 39800 | 1 |
| 251 | 20250123 | 143300 | 944167000 | 39800 | 39900 | 39900 | 39800 | 4 |
| 252 | 20250123 | 143200 | 944007600 | 39800 | 39800 | 39800 | 39800 | 21 |
| 253 | 20250123 | 143100 | 943171800 | 39800 | 39800 | 39800 | 39800 | 16 |
| 254 | 20250123 | 143000 | 942535000 | 39800 | 39800 | 39800 | 39800 | 2 |
| 255 | 20250123 | 142900 | 942455400 | 39900 | 39850 | 39900 | 39850 | 63 |
| 256 | 20250123 | 142800 | 939944750 | 39800 | 39800 | 39800 | 39800 | 28 |
| 257 | 20250123 | 142700 | 938830350 | 39750 | 39750 | 39800 | 39750 | 154 |
| 258 | 20250123 | 142600 | 932708750 | 39750 | 39800 | 39800 | 39750 | 7 |
| 259 | 20250123 | 142500 | 932430450 | 39800 | 39800 | 39800 | 39800 | 20 |
| 260 | 20250123 | 142400 | 931634450 | 39750 | 39750 | 39750 | 39750 | 2 |
| 261 | 20250123 | 142300 | 931554950 | 39850 | 39850 | 39850 | 39750 | 18 |
| 262 | 20250123 | 142200 | 930838250 | 39750 | 39850 | 39850 | 39750 | 8 |
| 263 | 20250123 | 142100 | 930520050 | 39850 | 39750 | 39850 | 39750 | 18 |
| 264 | 20250123 | 142000 | 929803650 | 39750 | 39850 | 39850 | 39750 | 8 |
| 265 | 20250123 | 141900 | 929485450 | 39850 | 39850 | 39850 | 39750 | 19 |
| 266 | 20250123 | 141800 | 928729000 | 39750 | 39850 | 39850 | 39750 | 10 |
| 267 | 20250123 | 141700 | 928331300 | 39850 | 39800 | 39850 | 39800 | 9 |
| 268 | 20250123 | 141600 | 927973050 | 39750 | 39800 | 39800 | 39750 | 151 |
| 269 | 20250123 | 141500 | 921970350 | 39750 | 39800 | 39800 | 39750 | 25 |
| 270 | 20250123 | 141400 | 920976050 | 39800 | 39800 | 39800 | 39800 | 2 |
| 271 | 20250123 | 141300 | 920896450 | 39750 | 39800 | 39800 | 39750 | 15 |
| 272 | 20250123 | 141200 | 920299700 | 39800 | 39750 | 39800 | 39750 | 4 |
| 273 | 20250123 | 141100 | 920140600 | 39750 | 39750 | 39750 | 39750 | 18 |
| 274 | 20250123 | 141000 | 919425100 | 39750 | 39750 | 39750 | 39750 | 13 |
| 275 | 20250123 | 140900 | 918908350 | 39700 | 39700 | 39700 | 39700 | 8 |
| 276 | 20250123 | 140800 | 918590750 | 39800 | 39800 | 39800 | 39800 | 19 |
| 277 | 20250123 | 140700 | 917834550 | 39800 | 39800 | 39800 | 39800 | 2 |
| 278 | 20250123 | 140600 | 917754950 | 39800 | 39750 | 39800 | 39700 | 91 |
| 279 | 20250123 | 140500 | 914137450 | 39750 | 39850 | 39850 | 39750 | 30 |
| 280 | 20250123 | 140400 | 912944750 | 39850 | 39750 | 39850 | 39750 | 21 |
| 281 | 20250123 | 140300 | 912109100 | 39800 | 39800 | 39850 | 39800 | 11 |
| 282 | 20250123 | 140200 | 911671200 | 39800 | 39900 | 39900 | 39800 | 16 |
| 283 | 20250123 | 140100 | 911033500 | 39900 | 39900 | 39900 | 39900 | 3 |
| 284 | 20250123 | 140000 | 910913800 | 39900 | 39800 | 39900 | 39800 | 11 |
| 285 | 20250123 | 135900 | 910475100 | 39950 | 39950 | 39950 | 39950 | 2 |
| 286 | 20250123 | 135800 | 910395200 | 39950 | 39950 | 39950 | 39950 | 12 |
| 287 | 20250123 | 135700 | 909915800 | 40000 | 39850 | 40000 | 39850 | 21 |
| 288 | 20250123 | 135600 | 909078650 | 39800 | 40000 | 40000 | 39800 | 64 |
| 289 | 20250123 | 135500 | 906529650 | 40000 | 39800 | 40000 | 39800 | 71 |
| 290 | 20250123 | 135400 | 903703450 | 39800 | 39750 | 39800 | 39750 | 178 |
| 291 | 20250123 | 135300 | 896623900 | 39750 | 39750 | 39750 | 39700 | 12 |
| 292 | 20250123 | 135200 | 896147000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 293 | 20250123 | 135100 | 896147000 | 39750 | 39750 | 39750 | 39750 | 11 |
| 294 | 20250123 | 135000 | 895709750 | 39700 | 39700 | 39700 | 39700 | 2 |
| 295 | 20250123 | 134900 | 895630350 | 39750 | 39750 | 39750 | 39750 | 11 |
| 296 | 20250123 | 134800 | 895193100 | 39750 | 39750 | 39750 | 39750 | 0 |
| 297 | 20250123 | 134700 | 895193100 | 39750 | 39750 | 39750 | 39700 | 25 |
| 298 | 20250123 | 134600 | 894199450 | 39750 | 39750 | 39750 | 39700 | 20 |
| 299 | 20250123 | 134500 | 893404750 | 39750 | 39700 | 39750 | 39700 | 18 |
| 300 | 20250123 | 134400 | 892689700 | 39700 | 39750 | 39750 | 39700 | 57 |
| 301 | 20250123 | 134300 | 890426700 | 39700 | 39750 | 39750 | 39700 | 13 |
| 302 | 20250123 | 134200 | 889910150 | 39700 | 39800 | 39800 | 39700 | 34 |
| 303 | 20250123 | 134100 | 888558600 | 39750 | 39800 | 39800 | 39750 | 52 |
| 304 | 20250123 | 134000 | 886490850 | 39750 | 39800 | 39800 | 39750 | 124 |
| 305 | 20250123 | 133900 | 881561750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 306 | 20250123 | 133800 | 881561750 | 39800 | 39750 | 39800 | 39750 | 18 |
| 307 | 20250123 | 133700 | 880845650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 308 | 20250123 | 133600 | 880845650 | 39800 | 39800 | 39800 | 39800 | 67 |
| 309 | 20250123 | 133500 | 878179050 | 39800 | 39800 | 39800 | 39800 | 2 |
| 310 | 20250123 | 133400 | 878099450 | 39850 | 39850 | 39850 | 39850 | 17 |
| 311 | 20250123 | 133300 | 877422000 | 39850 | 39850 | 39850 | 39850 | 6 |
| 312 | 20250123 | 133200 | 877182900 | 39850 | 39800 | 39850 | 39800 | 13 |
| 313 | 20250123 | 133100 | 876664950 | 39850 | 39850 | 39850 | 39850 | 30 |
| 314 | 20250123 | 133000 | 875469450 | 39850 | 39850 | 39850 | 39850 | 24 |
| 315 | 20250123 | 132900 | 874513050 | 39900 | 40000 | 40000 | 39900 | 27 |
| 316 | 20250123 | 132800 | 873435000 | 40000 | 40000 | 40000 | 40000 | 9 |
| 317 | 20250123 | 132700 | 873075000 | 39900 | 40000 | 40000 | 39900 | 4 |
| 318 | 20250123 | 132600 | 872915200 | 39850 | 39850 | 40000 | 39850 | 12 |
| 319 | 20250123 | 132500 | 872435650 | 40000 | 40000 | 40000 | 40000 | 2 |
| 320 | 20250123 | 132400 | 872355650 | 39850 | 39850 | 39850 | 39850 | 191 |
| 321 | 20250123 | 132300 | 864744300 | 39800 | 39750 | 39850 | 39750 | 38 |
| 322 | 20250123 | 132200 | 863232550 | 39750 | 39750 | 39800 | 39750 | 397 |
| 323 | 20250123 | 132100 | 847435800 | 39750 | 39800 | 39800 | 39750 | 45 |
| 324 | 20250123 | 132000 | 845645250 | 39700 | 39700 | 39700 | 39700 | 2 |
| 325 | 20250123 | 131900 | 845565850 | 39800 | 39750 | 39800 | 39750 | 141 |
| 326 | 20250123 | 131800 | 839960550 | 39750 | 39750 | 39750 | 39750 | 24 |
| 327 | 20250123 | 131700 | 839006550 | 39750 | 39700 | 39750 | 39700 | 48 |
| 328 | 20250123 | 131600 | 837098600 | 39700 | 39750 | 39750 | 39700 | 162 |
| 329 | 20250123 | 131500 | 830659650 | 39800 | 39800 | 39800 | 39800 | 12 |
| 330 | 20250123 | 131400 | 830182050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 331 | 20250123 | 131300 | 830182050 | 39800 | 39800 | 39800 | 39750 | 13 |
| 332 | 20250123 | 131200 | 829664750 | 39800 | 39800 | 39800 | 39800 | 21 |
| 333 | 20250123 | 131100 | 828828950 | 39850 | 39800 | 39850 | 39800 | 57 |
| 334 | 20250123 | 131000 | 826560250 | 39750 | 39800 | 39800 | 39750 | 54 |
| 335 | 20250123 | 130900 | 824413650 | 39750 | 39800 | 39800 | 39750 | 154 |
| 336 | 20250123 | 130800 | 818291700 | 39750 | 39800 | 39800 | 39750 | 138 |
| 337 | 20250123 | 130700 | 812806100 | 39750 | 39750 | 39750 | 39750 | 2 |
| 338 | 20250123 | 130600 | 812726600 | 39800 | 39800 | 39800 | 39800 | 11 |
| 339 | 20250123 | 130500 | 812288800 | 39800 | 39800 | 39800 | 39800 | 36 |
| 340 | 20250123 | 130400 | 810856000 | 39850 | 39850 | 39850 | 39800 | 16 |
| 341 | 20250123 | 130300 | 810218550 | 39800 | 39800 | 39800 | 39800 | 5 |
| 342 | 20250123 | 130200 | 810019550 | 39850 | 39850 | 39850 | 39850 | 11 |
| 343 | 20250123 | 130100 | 809581200 | 39800 | 39800 | 39800 | 39800 | 115 |
| 344 | 20250123 | 130000 | 805004200 | 39800 | 39800 | 39850 | 39800 | 67 |
| 345 | 20250123 | 125900 | 802337050 | 39800 | 39800 | 39800 | 39800 | 1 |
| 346 | 20250123 | 125800 | 802297250 | 39850 | 39850 | 39850 | 39800 | 13 |
| 347 | 20250123 | 125700 | 801779300 | 39800 | 39800 | 39800 | 39800 | 100 |
| 348 | 20250123 | 125600 | 797799300 | 39800 | 39850 | 39850 | 39800 | 17 |
| 349 | 20250123 | 125500 | 797122150 | 39800 | 39800 | 39800 | 39800 | 3 |
| 350 | 20250123 | 125400 | 797002750 | 39850 | 39850 | 39850 | 39850 | 11 |
| 351 | 20250123 | 125300 | 796564400 | 39850 | 39850 | 39850 | 39850 | 2 |
| 352 | 20250123 | 125200 | 796484700 | 39800 | 39850 | 39850 | 39800 | 11 |
| 353 | 20250123 | 125100 | 796046450 | 39850 | 39850 | 39850 | 39850 | 2 |
| 354 | 20250123 | 125000 | 795966750 | 39800 | 39800 | 39800 | 39800 | 1 |
| 355 | 20250123 | 124900 | 795926950 | 39850 | 39800 | 39850 | 39800 | 23 |
| 356 | 20250123 | 124800 | 795011000 | 39800 | 39800 | 39800 | 39800 | 22 |
| 357 | 20250123 | 124700 | 794135400 | 39800 | 39850 | 39850 | 39800 | 12 |
| 358 | 20250123 | 124600 | 793657250 | 39850 | 39800 | 39850 | 39800 | 3 |
| 359 | 20250123 | 124500 | 793537800 | 39800 | 39850 | 39850 | 39800 | 34 |
| 360 | 20250123 | 124400 | 792184000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 361 | 20250123 | 124300 | 792184000 | 39850 | 39800 | 39850 | 39800 | 12 |
| 362 | 20250123 | 124200 | 791705900 | 39800 | 39800 | 39800 | 39800 | 35 |
| 363 | 20250123 | 124100 | 790312900 | 39850 | 39900 | 39900 | 39800 | 15 |
| 364 | 20250123 | 124000 | 789714900 | 39750 | 39750 | 39750 | 39750 | 1 |
| 365 | 20250123 | 123900 | 789675150 | 39750 | 39950 | 39950 | 39750 | 13 |
| 366 | 20250123 | 123800 | 789156300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 367 | 20250123 | 123700 | 789156300 | 39950 | 39700 | 39950 | 39700 | 20 |
| 368 | 20250123 | 123600 | 788359550 | 39800 | 39700 | 39800 | 39700 | 94 |
| 369 | 20250123 | 123500 | 784619600 | 39750 | 39750 | 39750 | 39750 | 122 |
| 370 | 20250123 | 123400 | 779770100 | 39750 | 39800 | 39800 | 39750 | 153 |
| 371 | 20250123 | 123300 | 773688200 | 39950 | 39700 | 39950 | 39700 | 225 |
| 372 | 20250123 | 123200 | 764708100 | 39900 | 39700 | 39900 | 39700 | 53 |
| 373 | 20250123 | 123100 | 762601800 | 39700 | 39800 | 39850 | 39700 | 239 |
| 374 | 20250123 | 123000 | 753087450 | 39750 | 39750 | 39800 | 39750 | 70 |
| 375 | 20250123 | 122900 | 750304400 | 39750 | 39750 | 39750 | 39750 | 5 |
| 376 | 20250123 | 122800 | 750105650 | 39850 | 39850 | 39850 | 39850 | 11 |
| 377 | 20250123 | 122700 | 749667300 | 39700 | 39700 | 39850 | 39700 | 43 |
| 378 | 20250123 | 122600 | 747960000 | 39700 | 39700 | 39850 | 39700 | 51 |
| 379 | 20250123 | 122500 | 745933650 | 39700 | 39750 | 39750 | 39700 | 131 |
| 380 | 20250123 | 122400 | 740727300 | 39800 | 39850 | 39850 | 39750 | 304 |
| 381 | 20250123 | 122300 | 728628250 | 39850 | 39850 | 39850 | 39850 | 10 |
| 382 | 20250123 | 122200 | 728229750 | 39850 | 39850 | 39850 | 39850 | 61 |
| 383 | 20250123 | 122100 | 725798900 | 39750 | 39750 | 39750 | 39750 | 2 |
| 384 | 20250123 | 122000 | 725719400 | 39850 | 39850 | 39850 | 39750 | 25 |
| 385 | 20250123 | 121900 | 724724550 | 39850 | 39750 | 39850 | 39750 | 11 |
| 386 | 20250123 | 121800 | 724287200 | 39850 | 39750 | 39850 | 39750 | 30 |
| 387 | 20250123 | 121700 | 723094600 | 39750 | 39900 | 39900 | 39750 | 47 |
| 388 | 20250123 | 121600 | 721224700 | 39900 | 39900 | 39900 | 39900 | 2 |
| 389 | 20250123 | 121500 | 721144900 | 39900 | 39750 | 39900 | 39750 | 122 |
| 390 | 20250123 | 121400 | 716293750 | 39750 | 39750 | 39750 | 39750 | 61 |
| 391 | 20250123 | 121300 | 713869000 | 39900 | 39900 | 39900 | 39900 | 11 |
| 392 | 20250123 | 121200 | 713430100 | 39750 | 39750 | 39750 | 39750 | 2 |
| 393 | 20250123 | 121100 | 713350600 | 39900 | 39800 | 39900 | 39800 | 25 |
| 394 | 20250123 | 121000 | 712354950 | 39750 | 39750 | 39750 | 39750 | 18 |
| 395 | 20250123 | 120900 | 711639450 | 39900 | 39750 | 39900 | 39750 | 13 |
| 396 | 20250123 | 120800 | 711121050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 397 | 20250123 | 120700 | 711121050 | 39900 | 39900 | 39900 | 39900 | 11 |
| 398 | 20250123 | 120600 | 710682150 | 39750 | 39750 | 39750 | 39750 | 2 |
| 399 | 20250123 | 120500 | 710602650 | 39900 | 39900 | 39900 | 39900 | 11 |
| 400 | 20250123 | 120400 | 710163750 | 39800 | 39800 | 39800 | 39800 | 2 |
| 401 | 20250123 | 120300 | 710084150 | 39900 | 39750 | 39900 | 39750 | 4 |
| 402 | 20250123 | 120200 | 709924850 | 39900 | 39850 | 39900 | 39750 | 62 |
| 403 | 20250123 | 120100 | 707454000 | 39850 | 39750 | 39850 | 39750 | 18 |
| 404 | 20250123 | 120000 | 706738300 | 39750 | 39750 | 39850 | 39750 | 27 |
| 405 | 20250123 | 115900 | 705664150 | 39850 | 39750 | 39850 | 39750 | 9 |
| 406 | 20250123 | 115800 | 705306200 | 39850 | 39850 | 39850 | 39750 | 15 |
| 407 | 20250123 | 115700 | 704708850 | 39800 | 39800 | 39800 | 39800 | 2 |
| 408 | 20250123 | 115600 | 704629250 | 39750 | 39750 | 39850 | 39750 | 32 |
| 409 | 20250123 | 115500 | 703354850 | 39750 | 39750 | 39750 | 39750 | 1 |
| 410 | 20250123 | 115400 | 703315100 | 39900 | 39900 | 39900 | 39900 | 11 |
| 411 | 20250123 | 115300 | 702876200 | 39750 | 39900 | 39900 | 39750 | 12 |
| 412 | 20250123 | 115200 | 702397700 | 39900 | 39900 | 39900 | 39900 | 11 |
| 413 | 20250123 | 115100 | 701958800 | 39750 | 39850 | 39850 | 39750 | 85 |
| 414 | 20250123 | 115000 | 698574650 | 39700 | 39750 | 39850 | 39700 | 18 |
| 415 | 20250123 | 114900 | 697858550 | 39700 | 39700 | 39750 | 39700 | 33 |
| 416 | 20250123 | 114800 | 696548100 | 39700 | 39800 | 39850 | 39700 | 38 |
| 417 | 20250123 | 114700 | 695037450 | 39750 | 39750 | 39750 | 39750 | 8 |
| 418 | 20250123 | 114600 | 694719450 | 39800 | 39750 | 39800 | 39750 | 22 |
| 419 | 20250123 | 114500 | 693844850 | 39800 | 39750 | 39800 | 39750 | 11 |
| 420 | 20250123 | 114400 | 693407100 | 39800 | 39750 | 39800 | 39750 | 4 |
| 421 | 20250123 | 114300 | 693248000 | 39850 | 39800 | 39850 | 39800 | 40 |
| 422 | 20250123 | 114200 | 691655550 | 39800 | 39750 | 39800 | 39750 | 12 |
| 423 | 20250123 | 114100 | 691178450 | 39800 | 39800 | 39800 | 39750 | 23 |
| 424 | 20250123 | 114000 | 690263650 | 39800 | 39800 | 39800 | 39800 | 2 |
| 425 | 20250123 | 113900 | 690184050 | 39850 | 39850 | 39850 | 39850 | 11 |
| 426 | 20250123 | 113800 | 689745700 | 39750 | 39750 | 39750 | 39750 | 2 |
| 427 | 20250123 | 113700 | 689666200 | 39850 | 39850 | 39850 | 39850 | 11 |
| 428 | 20250123 | 113600 | 689227850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 429 | 20250123 | 113500 | 689227850 | 39850 | 39750 | 39850 | 39700 | 22 |
| 430 | 20250123 | 113400 | 688352400 | 39750 | 39700 | 39750 | 39700 | 22 |
| 431 | 20250123 | 113300 | 687478900 | 39850 | 39700 | 39850 | 39700 | 33 |
| 432 | 20250123 | 113200 | 686167150 | 39700 | 39700 | 39700 | 39700 | 7 |
| 433 | 20250123 | 113100 | 685889250 | 39850 | 39850 | 39850 | 39850 | 1 |
| 434 | 20250123 | 113000 | 685849400 | 39850 | 39750 | 39850 | 39750 | 11 |
| 435 | 20250123 | 112900 | 685411500 | 39850 | 39750 | 39850 | 39750 | 4 |
| 436 | 20250123 | 112800 | 685252200 | 39850 | 39750 | 39850 | 39750 | 52 |
| 437 | 20250123 | 112700 | 683184300 | 39750 | 39750 | 39750 | 39750 | 2 |
| 438 | 20250123 | 112600 | 683104800 | 39750 | 39700 | 39750 | 39700 | 14 |
| 439 | 20250123 | 112500 | 682548400 | 39750 | 39750 | 39750 | 39750 | 2 |
| 440 | 20250123 | 112400 | 682468900 | 39850 | 39850 | 39850 | 39850 | 10 |
| 441 | 20250123 | 112300 | 682070400 | 39850 | 39650 | 39850 | 39650 | 3 |
| 442 | 20250123 | 112200 | 681951050 | 39850 | 39800 | 39850 | 39800 | 15 |
| 443 | 20250123 | 112100 | 681353550 | 39750 | 39750 | 39750 | 39750 | 51 |
| 444 | 20250123 | 112000 | 679326300 | 39750 | 39750 | 39750 | 39750 | 12 |
| 445 | 20250123 | 111900 | 678849300 | 39600 | 39650 | 39650 | 39600 | 53 |
| 446 | 20250123 | 111800 | 676747950 | 39650 | 39650 | 39650 | 39650 | 12 |
| 447 | 20250123 | 111700 | 676272150 | 39650 | 39650 | 39650 | 39650 | 1 |
| 448 | 20250123 | 111600 | 676232500 | 39650 | 39750 | 39750 | 39650 | 14 |
| 449 | 20250123 | 111500 | 675676100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 450 | 20250123 | 111400 | 675676100 | 39650 | 39650 | 39650 | 39650 | 151 |
| 451 | 20250123 | 111300 | 669688950 | 39650 | 39600 | 39650 | 39600 | 305 |
| 452 | 20250123 | 111200 | 657595800 | 39650 | 39650 | 39650 | 39650 | 4 |
| 453 | 20250123 | 111100 | 657437200 | 39650 | 39600 | 39650 | 39600 | 11 |
| 454 | 20250123 | 111000 | 657001100 | 39650 | 39600 | 39650 | 39600 | 196 |
| 455 | 20250123 | 110900 | 649239400 | 39600 | 39650 | 39650 | 39600 | 11 |
| 456 | 20250123 | 110800 | 648803300 | 39650 | 39650 | 39650 | 39650 | 1 |
| 457 | 20250123 | 110700 | 648763650 | 39600 | 39650 | 39650 | 39600 | 15 |
| 458 | 20250123 | 110600 | 648169150 | 39650 | 39650 | 39650 | 39650 | 2 |
| 459 | 20250123 | 110500 | 648089850 | 39650 | 39650 | 39650 | 39650 | 12 |
| 460 | 20250123 | 110400 | 647614050 | 39650 | 39650 | 39650 | 39650 | 131 |
| 461 | 20250123 | 110300 | 642419900 | 39700 | 39700 | 39700 | 39650 | 46 |
| 462 | 20250123 | 110200 | 640595350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 463 | 20250123 | 110100 | 640595350 | 39650 | 39700 | 39700 | 39650 | 15 |
| 464 | 20250123 | 110000 | 639999950 | 39650 | 39650 | 39650 | 39650 | 64 |
| 465 | 20250123 | 105900 | 637462350 | 39650 | 39650 | 39650 | 39650 | 2 |
| 466 | 20250123 | 105800 | 637383050 | 39700 | 39600 | 39700 | 39600 | 11 |
| 467 | 20250123 | 105700 | 636946450 | 39700 | 39650 | 39700 | 39650 | 72 |
| 468 | 20250123 | 105600 | 634091550 | 39650 | 39650 | 39650 | 39600 | 31 |
| 469 | 20250123 | 105500 | 632862450 | 39650 | 39600 | 39650 | 39600 | 6 |
| 470 | 20250123 | 105400 | 632624750 | 39600 | 39600 | 39600 | 39600 | 87 |
| 471 | 20250123 | 105300 | 629179550 | 39600 | 39550 | 39600 | 39550 | 122 |
| 472 | 20250123 | 105200 | 624348950 | 39550 | 39550 | 39550 | 39550 | 2 |
| 473 | 20250123 | 105100 | 624269850 | 39600 | 39600 | 39600 | 39600 | 102 |
| 474 | 20250123 | 105000 | 620230650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 475 | 20250123 | 104900 | 620230650 | 39650 | 39600 | 39650 | 39600 | 4 |
| 476 | 20250123 | 104800 | 620072150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 477 | 20250123 | 104700 | 620072150 | 39650 | 39550 | 39650 | 39550 | 101 |
| 478 | 20250123 | 104600 | 616073900 | 39550 | 39600 | 39700 | 39550 | 227 |
| 479 | 20250123 | 104500 | 607085500 | 39650 | 39600 | 39650 | 39600 | 64 |
| 480 | 20250123 | 104400 | 604549000 | 39600 | 39600 | 39650 | 39600 | 81 |
| 481 | 20250123 | 104300 | 601341300 | 39600 | 39600 | 39600 | 39600 | 6 |
| 482 | 20250123 | 104200 | 601103700 | 39600 | 39600 | 39650 | 39600 | 10 |
| 483 | 20250123 | 104100 | 600707600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 484 | 20250123 | 104000 | 600707600 | 39700 | 39700 | 39700 | 39700 | 3 |
| 485 | 20250123 | 103900 | 600588500 | 39600 | 39550 | 39600 | 39550 | 61 |
| 486 | 20250123 | 103800 | 598174000 | 39650 | 39650 | 39650 | 39650 | 2 |
| 487 | 20250123 | 103700 | 598094700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 488 | 20250123 | 103600 | 598094700 | 39550 | 39650 | 39650 | 39550 | 4 |
| 489 | 20250123 | 103500 | 597936300 | 39550 | 39550 | 39550 | 39550 | 268 |
| 490 | 20250123 | 103400 | 587336900 | 39650 | 39600 | 39650 | 39550 | 752 |
| 491 | 20250123 | 103300 | 557594850 | 39550 | 39600 | 39600 | 39550 | 21 |
| 492 | 20250123 | 103200 | 556763500 | 39600 | 39600 | 39600 | 39550 | 3 |
| 493 | 20250123 | 103100 | 556644750 | 39700 | 39700 | 39700 | 39700 | 1 |
| 494 | 20250123 | 103000 | 556605050 | 39700 | 39600 | 39700 | 39550 | 129 |
| 495 | 20250123 | 102900 | 551496550 | 39750 | 39750 | 39750 | 39750 | 2 |
| 496 | 20250123 | 102800 | 551417050 | 39600 | 39600 | 39600 | 39600 | 81 |
| 497 | 20250123 | 102700 | 548209450 | 39600 | 39600 | 39650 | 39600 | 4 |
| 498 | 20250123 | 102600 | 548050950 | 39600 | 39600 | 39600 | 39600 | 39 |
| 499 | 20250123 | 102500 | 546506550 | 39600 | 39600 | 39600 | 39600 | 6 |
| 500 | 20250123 | 102400 | 546268950 | 39550 | 39600 | 39600 | 39550 | 5 |
| 501 | 20250123 | 102300 | 546071100 | 39600 | 39600 | 39600 | 39600 | 8 |
| 502 | 20250123 | 102200 | 545754300 | 39550 | 39600 | 39600 | 39550 | 65 |
| 503 | 20250123 | 102100 | 543182800 | 39650 | 39600 | 39650 | 39600 | 2 |
| 504 | 20250123 | 102000 | 543103550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 505 | 20250123 | 101900 | 543103550 | 39600 | 39650 | 39650 | 39600 | 7 |
| 506 | 20250123 | 101800 | 542826050 | 39600 | 39600 | 39600 | 39550 | 293 |
| 507 | 20250123 | 101700 | 531223350 | 39600 | 39600 | 39600 | 39600 | 4 |
| 508 | 20250123 | 101600 | 531064950 | 39550 | 39550 | 39600 | 39550 | 6 |
| 509 | 20250123 | 101500 | 530827600 | 39600 | 39650 | 39650 | 39600 | 290 |
| 510 | 20250123 | 101400 | 519343400 | 39650 | 39650 | 39650 | 39650 | 100 |
| 511 | 20250123 | 101300 | 515378400 | 39650 | 39650 | 39650 | 39650 | 34 |
| 512 | 20250123 | 101200 | 514030300 | 39600 | 39600 | 39600 | 39600 | 5 |
| 513 | 20250123 | 101100 | 513832300 | 39650 | 39650 | 39650 | 39650 | 2 |
| 514 | 20250123 | 101000 | 513753000 | 39650 | 39750 | 39750 | 39650 | 4 |
| 515 | 20250123 | 100900 | 513594100 | 39750 | 39750 | 39800 | 39550 | 1410 |
| 516 | 20250123 | 100800 | 457743900 | 39750 | 39750 | 39750 | 39750 | 3 |
| 517 | 20250123 | 100700 | 457624650 | 39800 | 39700 | 39800 | 39700 | 26 |
| 518 | 20250123 | 100600 | 456592250 | 39700 | 39700 | 39700 | 39700 | 24 |
| 519 | 20250123 | 100500 | 455639450 | 39700 | 39700 | 39700 | 39700 | 3 |
| 520 | 20250123 | 100400 | 455520350 | 39650 | 39700 | 39700 | 39650 | 3 |
| 521 | 20250123 | 100300 | 455401300 | 39700 | 39700 | 39800 | 39700 | 97 |
| 522 | 20250123 | 100200 | 451550300 | 39700 | 39800 | 39800 | 39700 | 6 |
| 523 | 20250123 | 100100 | 451311900 | 39750 | 39750 | 39750 | 39750 | 16 |
| 524 | 20250123 | 100000 | 450675900 | 39700 | 39700 | 39700 | 39650 | 30 |
| 525 | 20250123 | 095900 | 449485000 | 39650 | 39700 | 39700 | 39650 | 103 |
| 526 | 20250123 | 095800 | 445400000 | 39700 | 39700 | 39750 | 39700 | 7 |
| 527 | 20250123 | 095700 | 445122050 | 39700 | 39650 | 39700 | 39650 | 18 |
| 528 | 20250123 | 095600 | 444407550 | 39700 | 39650 | 39700 | 39650 | 6 |
| 529 | 20250123 | 095500 | 444169550 | 39750 | 39650 | 39750 | 39600 | 119 |
| 530 | 20250123 | 095400 | 439452800 | 39650 | 39650 | 39650 | 39650 | 42 |
| 531 | 20250123 | 095300 | 437787500 | 39650 | 39700 | 39700 | 39650 | 50 |
| 532 | 20250123 | 095200 | 435804800 | 39700 | 39700 | 39700 | 39650 | 222 |
| 533 | 20250123 | 095100 | 427001400 | 39700 | 39650 | 39700 | 39650 | 147 |
| 534 | 20250123 | 095000 | 421171100 | 39650 | 39800 | 39800 | 39650 | 706 |
| 535 | 20250123 | 094900 | 393144600 | 39750 | 39800 | 39800 | 39750 | 21 |
| 536 | 20250123 | 094800 | 392309750 | 39750 | 39800 | 39800 | 39750 | 13 |
| 537 | 20250123 | 094700 | 391792900 | 39800 | 39950 | 39950 | 39800 | 109 |
| 538 | 20250123 | 094600 | 387439250 | 39900 | 39900 | 39900 | 39900 | 45 |
| 539 | 20250123 | 094500 | 385643750 | 39950 | 39950 | 39950 | 39950 | 2 |
| 540 | 20250123 | 094400 | 385563850 | 39800 | 39850 | 39850 | 39800 | 145 |
| 541 | 20250123 | 094300 | 379791200 | 39800 | 39900 | 39900 | 39800 | 5 |
| 542 | 20250123 | 094200 | 379592000 | 39850 | 39850 | 39850 | 39850 | 1 |
| 543 | 20250123 | 094100 | 379552150 | 39850 | 40050 | 40100 | 39850 | 7 |
| 544 | 20250123 | 094000 | 379272100 | 39800 | 39750 | 39800 | 39750 | 81 |
| 545 | 20250123 | 093900 | 376049300 | 39800 | 39700 | 39800 | 39700 | 80 |
| 546 | 20250123 | 093800 | 372869000 | 39750 | 39750 | 39750 | 39700 | 14 |
| 547 | 20250123 | 093700 | 372312650 | 39750 | 39700 | 39750 | 39700 | 14 |
| 548 | 20250123 | 093600 | 371756300 | 39750 | 39750 | 39750 | 39700 | 24 |
| 549 | 20250123 | 093500 | 370802400 | 39700 | 39700 | 39700 | 39700 | 3 |
| 550 | 20250123 | 093400 | 370683300 | 39700 | 39700 | 39750 | 39700 | 41 |
| 551 | 20250123 | 093300 | 369055550 | 39650 | 39650 | 39650 | 39650 | 21 |
| 552 | 20250123 | 093200 | 368222900 | 39600 | 39750 | 39750 | 39600 | 984 |
| 553 | 20250123 | 093100 | 329207850 | 39750 | 39700 | 39750 | 39700 | 83 |
| 554 | 20250123 | 093000 | 325911250 | 39700 | 39700 | 39750 | 39700 | 58 |
| 555 | 20250123 | 092900 | 323607300 | 39700 | 39700 | 39700 | 39650 | 111 |
| 556 | 20250123 | 092800 | 319201150 | 39700 | 39750 | 39750 | 39700 | 370 |
| 557 | 20250123 | 092700 | 304511700 | 39750 | 39700 | 39750 | 39700 | 60 |
| 558 | 20250123 | 092600 | 302127000 | 39750 | 39750 | 39750 | 39700 | 94 |
| 559 | 20250123 | 092500 | 298390650 | 39750 | 39750 | 39750 | 39750 | 9 |
| 560 | 20250123 | 092400 | 298032900 | 39750 | 39750 | 39800 | 39750 | 227 |
| 561 | 20250123 | 092300 | 289009450 | 39800 | 39750 | 39800 | 39750 | 40 |
| 562 | 20250123 | 092200 | 287418250 | 39800 | 39850 | 39850 | 39800 | 869 |
| 563 | 20250123 | 092100 | 252830400 | 39800 | 39800 | 39850 | 39800 | 104 |
| 564 | 20250123 | 092000 | 248691150 | 39800 | 39850 | 39850 | 39750 | 682 |
| 565 | 20250123 | 091900 | 221549250 | 39850 | 39850 | 39850 | 39850 | 107 |
| 566 | 20250123 | 091800 | 217285300 | 39900 | 39900 | 39900 | 39850 | 19 |
| 567 | 20250123 | 091700 | 216527950 | 39850 | 39950 | 39950 | 39800 | 1063 |
| 568 | 20250123 | 091600 | 174147900 | 39900 | 39950 | 39950 | 39900 | 22 |
| 569 | 20250123 | 091500 | 173269750 | 39950 | 39950 | 40000 | 39900 | 588 |
| 570 | 20250123 | 091400 | 149779250 | 39950 | 39950 | 40000 | 39950 | 102 |
| 571 | 20250123 | 091300 | 145701150 | 40000 | 39950 | 40000 | 39950 | 19 |
| 572 | 20250123 | 091200 | 144941950 | 40000 | 40050 | 40050 | 40000 | 183 |
| 573 | 20250123 | 091100 | 137621700 | 40100 | 40000 | 40100 | 39950 | 137 |
| 574 | 20250123 | 091000 | 132140250 | 39950 | 40150 | 40150 | 39950 | 1194 |
| 575 | 20250123 | 090900 | 84379400 | 40100 | 40100 | 40200 | 40050 | 43 |
| 576 | 20250123 | 090800 | 82653600 | 40050 | 40000 | 40050 | 40000 | 88 |
| 577 | 20250123 | 090700 | 79132000 | 40000 | 40150 | 40150 | 40000 | 105 |
| 578 | 20250123 | 090600 | 74926750 | 40100 | 40050 | 40100 | 40050 | 67 |
| 579 | 20250123 | 090500 | 72240150 | 40100 | 40050 | 40150 | 40000 | 254 |
| 580 | 20250123 | 090400 | 62069800 | 40100 | 40150 | 40150 | 40100 | 383 |
| 581 | 20250123 | 090300 | 46706450 | 40200 | 40200 | 40200 | 40150 | 77 |
| 582 | 20250123 | 090200 | 43611450 | 40200 | 40250 | 40250 | 40100 | 550 |
| 583 | 20250123 | 090100 | 21517300 | 40450 | 40450 | 40450 | 40450 | 2 |
| 584 | 20250123 | 090000 | 21436400 | 40350 | 40650 | 40650 | 40350 | 529 |