32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 185900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 3731 |
| 3 | 20250122 | 185800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20250122 | 185700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20250122 | 185600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20250122 | 185500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20250122 | 185400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20250122 | 185300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20250122 | 185200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20250122 | 185100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20250122 | 185000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20250122 | 184900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20250122 | 184800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20250122 | 184700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20250122 | 184600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20250122 | 184500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20250122 | 184400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20250122 | 184300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20250122 | 184200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20250122 | 184100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20250122 | 184000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20250122 | 183900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20250122 | 183800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20250122 | 183700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20250122 | 183600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20250122 | 183500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20250122 | 183400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20250122 | 183300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20250122 | 183200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20250122 | 183100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20250122 | 183000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20250122 | 182900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 3731 |
| 33 | 20250122 | 182800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20250122 | 182700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20250122 | 182600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20250122 | 182500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20250122 | 182400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20250122 | 182300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20250122 | 182200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20250122 | 182100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20250122 | 182000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20250122 | 181900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20250122 | 181800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20250122 | 181700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20250122 | 181600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20250122 | 181500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20250122 | 181400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20250122 | 181300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20250122 | 181200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20250122 | 181100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20250122 | 181000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20250122 | 180900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20250122 | 180800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20250122 | 180700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20250122 | 180600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20250122 | 180500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20250122 | 180400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20250122 | 180300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20250122 | 180200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20250122 | 180100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20250122 | 180000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20250122 | 175900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 3731 |
| 63 | 20250122 | 175800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20250122 | 175700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20250122 | 175600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20250122 | 175500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20250122 | 175400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20250122 | 175300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20250122 | 175200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20250122 | 175100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20250122 | 175000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20250122 | 174900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20250122 | 174800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20250122 | 174700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20250122 | 174600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20250122 | 174500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20250122 | 174400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20250122 | 174300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20250122 | 174200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20250122 | 174100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20250122 | 174000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20250122 | 173900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20250122 | 173800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20250122 | 173700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20250122 | 173600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20250122 | 173500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20250122 | 173400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20250122 | 173300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20250122 | 173200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20250122 | 173100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20250122 | 173000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20250122 | 172900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 3731 |
| 93 | 20250122 | 172800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20250122 | 172700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20250122 | 172600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20250122 | 172500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20250122 | 172400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20250122 | 172300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20250122 | 172200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20250122 | 172100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20250122 | 172000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20250122 | 171900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20250122 | 171800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20250122 | 171700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20250122 | 171600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20250122 | 171500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20250122 | 171400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20250122 | 171300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20250122 | 171200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20250122 | 171100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20250122 | 171000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20250122 | 170900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20250122 | 170800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20250122 | 170700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20250122 | 170600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20250122 | 170500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20250122 | 170400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20250122 | 170300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20250122 | 170200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20250122 | 170100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20250122 | 170000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20250122 | 165900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 3731 |
| 123 | 20250122 | 165800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20250122 | 165700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20250122 | 165600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20250122 | 165500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20250122 | 165400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20250122 | 165300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20250122 | 165200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20250122 | 165100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20250122 | 165000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20250122 | 164900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20250122 | 164800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20250122 | 164700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20250122 | 164600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20250122 | 164500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20250122 | 164400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20250122 | 164300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20250122 | 164200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20250122 | 164100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20250122 | 164000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20250122 | 163900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20250122 | 163800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20250122 | 163700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20250122 | 163600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20250122 | 163500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20250122 | 163400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20250122 | 163300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20250122 | 163200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20250122 | 163100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20250122 | 163000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20250122 | 162900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 3731 |
| 153 | 20250122 | 162800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20250122 | 162700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20250122 | 162600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20250122 | 162500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20250122 | 162400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20250122 | 162300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20250122 | 162200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20250122 | 162100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20250122 | 162000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20250122 | 161900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20250122 | 161800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20250122 | 161700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20250122 | 161600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20250122 | 161500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20250122 | 161400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20250122 | 161300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20250122 | 161200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20250122 | 161100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20250122 | 161000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20250122 | 160900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20250122 | 160800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20250122 | 160700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20250122 | 160600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20250122 | 160500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20250122 | 160400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20250122 | 160300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20250122 | 160200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20250122 | 160100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20250122 | 160000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20250122 | 155900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 3731 |
| 183 | 20250122 | 155800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20250122 | 155700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20250122 | 155600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20250122 | 155500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20250122 | 155400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20250122 | 155300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20250122 | 155200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20250122 | 155100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20250122 | 155000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20250122 | 154900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20250122 | 154800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20250122 | 154700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20250122 | 154600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20250122 | 154500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20250122 | 154400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20250122 | 154300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20250122 | 154200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20250122 | 154100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20250122 | 154000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20250122 | 153900 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20250122 | 153800 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20250122 | 153700 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20250122 | 153600 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20250122 | 153500 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20250122 | 153400 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20250122 | 153300 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20250122 | 153200 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20250122 | 153100 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20250122 | 153000 | 12396563650 | 30950 | 30950 | 30950 | 30950 | 3731 |
| 212 | 20250122 | 152900 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 213 | 20250122 | 152800 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20250122 | 152700 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20250122 | 152600 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20250122 | 152500 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20250122 | 152400 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20250122 | 152300 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20250122 | 152200 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20250122 | 152100 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20250122 | 152000 | 12281089200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20250122 | 151900 | 12281089200 | 30950 | 30900 | 31000 | 30850 | 593 |
| 223 | 20250122 | 151800 | 12262725900 | 30850 | 30800 | 31000 | 30800 | 488 |
| 224 | 20250122 | 151700 | 12247644050 | 30800 | 30850 | 31000 | 30800 | 1139 |
| 225 | 20250122 | 151600 | 12212489700 | 30900 | 30900 | 30950 | 30850 | 231 |
| 226 | 20250122 | 151500 | 12205353100 | 30900 | 30900 | 30950 | 30850 | 616 |
| 227 | 20250122 | 151400 | 12186343250 | 30950 | 30850 | 30950 | 30850 | 187 |
| 228 | 20250122 | 151300 | 12180567050 | 30900 | 30800 | 30900 | 30800 | 219 |
| 229 | 20250122 | 151200 | 12173813450 | 30800 | 30800 | 30950 | 30800 | 1157 |
| 230 | 20250122 | 151100 | 12138080050 | 30800 | 30900 | 30900 | 30800 | 792 |
| 231 | 20250122 | 151000 | 12113646200 | 30900 | 30900 | 30900 | 30750 | 506 |
| 232 | 20250122 | 150900 | 12098035750 | 30900 | 30750 | 30950 | 30750 | 574 |
| 233 | 20250122 | 150800 | 12080344500 | 30750 | 30850 | 30900 | 30700 | 445 |
| 234 | 20250122 | 150700 | 12066646650 | 30850 | 30800 | 30900 | 30700 | 1259 |
| 235 | 20250122 | 150600 | 12027878050 | 30750 | 30900 | 30900 | 30750 | 2188 |
| 236 | 20250122 | 150500 | 11960433950 | 30900 | 30900 | 31000 | 30850 | 1010 |
| 237 | 20250122 | 150400 | 11929215150 | 30900 | 31000 | 31000 | 30850 | 441 |
| 238 | 20250122 | 150300 | 11915575000 | 30950 | 31000 | 31050 | 30950 | 420 |
| 239 | 20250122 | 150200 | 11902555400 | 31000 | 31050 | 31150 | 31000 | 465 |
| 240 | 20250122 | 150100 | 11888110250 | 31050 | 31000 | 31050 | 30950 | 465 |
| 241 | 20250122 | 150000 | 11873701100 | 31000 | 31100 | 31100 | 31000 | 306 |
| 242 | 20250122 | 145900 | 11864197700 | 31050 | 31100 | 31100 | 31000 | 899 |
| 243 | 20250122 | 145800 | 11836285900 | 31050 | 31050 | 31100 | 31000 | 554 |
| 244 | 20250122 | 145700 | 11819079650 | 31000 | 31000 | 31050 | 31000 | 325 |
| 245 | 20250122 | 145600 | 11808999400 | 31000 | 31100 | 31100 | 31000 | 359 |
| 246 | 20250122 | 145500 | 11797853150 | 31000 | 31050 | 31100 | 31000 | 633 |
| 247 | 20250122 | 145400 | 11778220100 | 31050 | 31050 | 31150 | 31000 | 1898 |
| 248 | 20250122 | 145300 | 11719239050 | 31050 | 31050 | 31100 | 31000 | 468 |
| 249 | 20250122 | 145200 | 11704698300 | 31050 | 31150 | 31200 | 31050 | 456 |
| 250 | 20250122 | 145100 | 11690507300 | 31150 | 31050 | 31250 | 31050 | 1081 |
| 251 | 20250122 | 145000 | 11656862100 | 31100 | 31050 | 31200 | 31050 | 1243 |
| 252 | 20250122 | 144900 | 11618193400 | 31000 | 31000 | 31100 | 30850 | 4038 |
| 253 | 20250122 | 144800 | 11493044700 | 31050 | 31200 | 31200 | 31000 | 1466 |
| 254 | 20250122 | 144700 | 11447432800 | 31200 | 31050 | 31250 | 31050 | 857 |
| 255 | 20250122 | 144600 | 11420716150 | 31050 | 31200 | 31300 | 31000 | 2606 |
| 256 | 20250122 | 144500 | 11339627850 | 31200 | 31250 | 31300 | 31150 | 1213 |
| 257 | 20250122 | 144400 | 11301748500 | 31250 | 31300 | 31300 | 31150 | 4155 |
| 258 | 20250122 | 144300 | 11172012900 | 31300 | 31350 | 31400 | 31250 | 1824 |
| 259 | 20250122 | 144200 | 11114865450 | 31400 | 31400 | 31450 | 31350 | 1405 |
| 260 | 20250122 | 144100 | 11070767600 | 31450 | 31400 | 31500 | 31350 | 689 |
| 261 | 20250122 | 144000 | 11049124800 | 31450 | 31400 | 31450 | 31400 | 299 |
| 262 | 20250122 | 143900 | 11039731000 | 31400 | 31500 | 31500 | 31350 | 2123 |
| 263 | 20250122 | 143800 | 10973029850 | 31450 | 31500 | 31550 | 31450 | 612 |
| 264 | 20250122 | 143700 | 10953751050 | 31500 | 31500 | 31550 | 31500 | 713 |
| 265 | 20250122 | 143600 | 10931282500 | 31500 | 31550 | 31600 | 31500 | 1804 |
| 266 | 20250122 | 143500 | 10874422750 | 31550 | 31600 | 31600 | 31500 | 1179 |
| 267 | 20250122 | 143400 | 10837236050 | 31600 | 31600 | 31600 | 31550 | 545 |
| 268 | 20250122 | 143300 | 10820030000 | 31600 | 31650 | 31650 | 31550 | 1347 |
| 269 | 20250122 | 143200 | 10777476550 | 31600 | 31650 | 31750 | 31600 | 1705 |
| 270 | 20250122 | 143100 | 10723486450 | 31700 | 31750 | 31750 | 31700 | 717 |
| 271 | 20250122 | 143000 | 10700739150 | 31750 | 31650 | 31750 | 31650 | 207 |
| 272 | 20250122 | 142900 | 10694169850 | 31650 | 31700 | 31750 | 31650 | 366 |
| 273 | 20250122 | 142800 | 10682559900 | 31700 | 31700 | 31750 | 31650 | 369 |
| 274 | 20250122 | 142700 | 10670863100 | 31700 | 31800 | 31800 | 31700 | 525 |
| 275 | 20250122 | 142600 | 10654191600 | 31750 | 31700 | 31800 | 31700 | 664 |
| 276 | 20250122 | 142500 | 10633106900 | 31800 | 31750 | 31800 | 31700 | 289 |
| 277 | 20250122 | 142400 | 10623931150 | 31750 | 31700 | 31750 | 31700 | 222 |
| 278 | 20250122 | 142300 | 10616887900 | 31800 | 31700 | 31800 | 31700 | 468 |
| 279 | 20250122 | 142200 | 10602028800 | 31700 | 31850 | 31850 | 31700 | 331 |
| 280 | 20250122 | 142100 | 10591516000 | 31800 | 31700 | 31850 | 31700 | 669 |
| 281 | 20250122 | 142000 | 10570263100 | 31800 | 31700 | 31850 | 31700 | 237 |
| 282 | 20250122 | 141900 | 10562739600 | 31750 | 31750 | 31800 | 31700 | 930 |
| 283 | 20250122 | 141800 | 10533245250 | 31800 | 31800 | 31800 | 31700 | 1251 |
| 284 | 20250122 | 141700 | 10493497800 | 31850 | 31900 | 31900 | 31800 | 607 |
| 285 | 20250122 | 141600 | 10474164900 | 31900 | 31900 | 31900 | 31800 | 395 |
| 286 | 20250122 | 141500 | 10461578650 | 31850 | 32000 | 32000 | 31850 | 1628 |
| 287 | 20250122 | 141400 | 10409627950 | 31950 | 31900 | 32000 | 31850 | 666 |
| 288 | 20250122 | 141300 | 10388356950 | 31900 | 31850 | 31900 | 31850 | 222 |
| 289 | 20250122 | 141200 | 10381278950 | 31900 | 31800 | 31900 | 31750 | 406 |
| 290 | 20250122 | 141100 | 10368355350 | 31850 | 31800 | 31850 | 31750 | 278 |
| 291 | 20250122 | 141000 | 10359517750 | 31750 | 31850 | 31850 | 31750 | 284 |
| 292 | 20250122 | 140900 | 10350481900 | 31850 | 31800 | 31850 | 31750 | 157 |
| 293 | 20250122 | 140800 | 10345484600 | 31850 | 31850 | 31900 | 31750 | 380 |
| 294 | 20250122 | 140700 | 10333391150 | 31800 | 31850 | 31900 | 31800 | 208 |
| 295 | 20250122 | 140600 | 10326765400 | 31900 | 31850 | 31900 | 31800 | 198 |
| 296 | 20250122 | 140500 | 10320453700 | 31850 | 31800 | 31900 | 31800 | 285 |
| 297 | 20250122 | 140400 | 10311380900 | 31800 | 31750 | 31800 | 31750 | 183 |
| 298 | 20250122 | 140300 | 10305564650 | 31800 | 31800 | 31800 | 31750 | 480 |
| 299 | 20250122 | 140200 | 10290308800 | 31800 | 31800 | 31800 | 31750 | 408 |
| 300 | 20250122 | 140100 | 10277340950 | 31800 | 31750 | 31800 | 31750 | 503 |
| 301 | 20250122 | 140000 | 10261360100 | 31800 | 31850 | 31850 | 31750 | 134 |
| 302 | 20250122 | 135900 | 10257099450 | 31800 | 31800 | 31850 | 31750 | 634 |
| 303 | 20250122 | 135800 | 10236932150 | 31850 | 31950 | 32000 | 31850 | 1624 |
| 304 | 20250122 | 135700 | 10185093250 | 32000 | 32050 | 32100 | 31950 | 1151 |
| 305 | 20250122 | 135600 | 10148273950 | 32050 | 32050 | 32150 | 32050 | 859 |
| 306 | 20250122 | 135500 | 10120710300 | 32100 | 32000 | 32100 | 32000 | 267 |
| 307 | 20250122 | 135400 | 10112149500 | 32100 | 32050 | 32100 | 32000 | 629 |
| 308 | 20250122 | 135300 | 10091982950 | 32050 | 31950 | 32100 | 31950 | 984 |
| 309 | 20250122 | 135200 | 10060474700 | 31950 | 31950 | 32000 | 31950 | 611 |
| 310 | 20250122 | 135100 | 10040940500 | 31950 | 32000 | 32000 | 31950 | 154 |
| 311 | 20250122 | 135000 | 10036014900 | 31950 | 31950 | 31950 | 31900 | 374 |
| 312 | 20250122 | 134900 | 10024071900 | 31950 | 31850 | 31950 | 31850 | 1012 |
| 313 | 20250122 | 134800 | 9991797700 | 31800 | 31800 | 31850 | 31750 | 235 |
| 314 | 20250122 | 134700 | 9984324600 | 31800 | 31750 | 31800 | 31700 | 682 |
| 315 | 20250122 | 134600 | 9962687450 | 31750 | 31800 | 31850 | 31750 | 332 |
| 316 | 20250122 | 134500 | 9952127750 | 31800 | 31850 | 31850 | 31800 | 176 |
| 317 | 20250122 | 134400 | 9946526350 | 31800 | 31850 | 31850 | 31750 | 650 |
| 318 | 20250122 | 134300 | 9925853800 | 31800 | 31800 | 31850 | 31750 | 617 |
| 319 | 20250122 | 134200 | 9906228200 | 31750 | 31800 | 31800 | 31700 | 285 |
| 320 | 20250122 | 134100 | 9897182650 | 31800 | 31700 | 31800 | 31700 | 673 |
| 321 | 20250122 | 134000 | 9875828500 | 31700 | 31700 | 31750 | 31700 | 553 |
| 322 | 20250122 | 133900 | 9858291750 | 31700 | 31750 | 31800 | 31700 | 687 |
| 323 | 20250122 | 133800 | 9836501950 | 31750 | 31750 | 31750 | 31700 | 482 |
| 324 | 20250122 | 133700 | 9821211600 | 31750 | 31700 | 31800 | 31700 | 858 |
| 325 | 20250122 | 133600 | 9793968600 | 31800 | 31800 | 31800 | 31700 | 517 |
| 326 | 20250122 | 133500 | 9777549900 | 31800 | 31750 | 31850 | 31750 | 693 |
| 327 | 20250122 | 133400 | 9755530250 | 31800 | 31800 | 31800 | 31700 | 737 |
| 328 | 20250122 | 133300 | 9732137250 | 31800 | 31750 | 31800 | 31700 | 769 |
| 329 | 20250122 | 133200 | 9707725400 | 31750 | 31700 | 31750 | 31650 | 1369 |
| 330 | 20250122 | 133100 | 9664322000 | 31700 | 31750 | 31750 | 31650 | 1187 |
| 331 | 20250122 | 133000 | 9626688850 | 31700 | 31750 | 31750 | 31700 | 381 |
| 332 | 20250122 | 132900 | 9614600800 | 31700 | 31750 | 31800 | 31700 | 719 |
| 333 | 20250122 | 132800 | 9591793450 | 31800 | 31750 | 31800 | 31750 | 555 |
| 334 | 20250122 | 132700 | 9574151350 | 31800 | 31800 | 31800 | 31750 | 384 |
| 335 | 20250122 | 132600 | 9561944450 | 31800 | 31700 | 31800 | 31700 | 431 |
| 336 | 20250122 | 132500 | 9548257500 | 31750 | 31800 | 31850 | 31700 | 1265 |
| 337 | 20250122 | 132400 | 9508074850 | 31850 | 31900 | 31900 | 31800 | 697 |
| 338 | 20250122 | 132300 | 9485869950 | 31900 | 31850 | 31900 | 31800 | 851 |
| 339 | 20250122 | 132200 | 9458780150 | 31850 | 31900 | 31950 | 31850 | 461 |
| 340 | 20250122 | 132100 | 9444080900 | 31950 | 31950 | 31950 | 31900 | 465 |
| 341 | 20250122 | 132000 | 9429229650 | 31900 | 31950 | 32000 | 31900 | 375 |
| 342 | 20250122 | 131900 | 9417252800 | 31950 | 31950 | 32000 | 31900 | 232 |
| 343 | 20250122 | 131800 | 9409840050 | 31950 | 31900 | 31950 | 31800 | 612 |
| 344 | 20250122 | 131700 | 9390346500 | 31900 | 31900 | 31950 | 31850 | 577 |
| 345 | 20250122 | 131600 | 9371941900 | 31950 | 31950 | 31950 | 31900 | 391 |
| 346 | 20250122 | 131500 | 9359460950 | 31900 | 31900 | 31950 | 31850 | 529 |
| 347 | 20250122 | 131400 | 9342578900 | 31850 | 31850 | 31950 | 31850 | 800 |
| 348 | 20250122 | 131300 | 9317049550 | 31900 | 31950 | 31950 | 31850 | 625 |
| 349 | 20250122 | 131200 | 9297126850 | 31900 | 32000 | 32000 | 31900 | 1601 |
| 350 | 20250122 | 131100 | 9245935300 | 31950 | 31950 | 32000 | 31900 | 644 |
| 351 | 20250122 | 131000 | 9225360150 | 31950 | 31950 | 32050 | 31900 | 599 |
| 352 | 20250122 | 130900 | 9206216950 | 32000 | 32100 | 32100 | 32000 | 744 |
| 353 | 20250122 | 130800 | 9182389450 | 32100 | 31950 | 32100 | 31950 | 1031 |
| 354 | 20250122 | 130700 | 9149400950 | 31950 | 31950 | 32000 | 31950 | 1460 |
| 355 | 20250122 | 130600 | 9102701400 | 31950 | 31950 | 32000 | 31950 | 696 |
| 356 | 20250122 | 130500 | 9080454900 | 31950 | 31850 | 31950 | 31850 | 714 |
| 357 | 20250122 | 130400 | 9057686100 | 31850 | 31800 | 31900 | 31800 | 558 |
| 358 | 20250122 | 130300 | 9039911150 | 31850 | 31850 | 31850 | 31750 | 368 |
| 359 | 20250122 | 130200 | 9028191400 | 31800 | 31700 | 31800 | 31650 | 1986 |
| 360 | 20250122 | 130100 | 8965255950 | 31700 | 31700 | 31750 | 31700 | 265 |
| 361 | 20250122 | 130000 | 8956853800 | 31750 | 31800 | 31800 | 31700 | 2088 |
| 362 | 20250122 | 125900 | 8890568500 | 31800 | 31900 | 31900 | 31800 | 1421 |
| 363 | 20250122 | 125800 | 8845370600 | 31900 | 31950 | 31950 | 31900 | 415 |
| 364 | 20250122 | 125700 | 8832123550 | 31900 | 31800 | 31950 | 31800 | 1781 |
| 365 | 20250122 | 125600 | 8775277300 | 31800 | 31850 | 31900 | 31800 | 1199 |
| 366 | 20250122 | 125500 | 8737121750 | 31800 | 31900 | 31900 | 31800 | 242 |
| 367 | 20250122 | 125400 | 8729416450 | 31850 | 31850 | 31900 | 31850 | 485 |
| 368 | 20250122 | 125300 | 8713961100 | 31850 | 31950 | 31950 | 31850 | 1009 |
| 369 | 20250122 | 125200 | 8681766950 | 31900 | 31950 | 32000 | 31900 | 554 |
| 370 | 20250122 | 125100 | 8664065400 | 32000 | 31950 | 32000 | 31900 | 3039 |
| 371 | 20250122 | 125000 | 8567017100 | 31950 | 32100 | 32100 | 31950 | 3638 |
| 372 | 20250122 | 124900 | 8450570150 | 32050 | 32050 | 32150 | 32050 | 330 |
| 373 | 20250122 | 124800 | 8439978350 | 32100 | 32100 | 32150 | 32050 | 785 |
| 374 | 20250122 | 124700 | 8414778050 | 32150 | 32100 | 32150 | 32100 | 355 |
| 375 | 20250122 | 124600 | 8403377450 | 32100 | 32100 | 32150 | 32050 | 1461 |
| 376 | 20250122 | 124500 | 8356503700 | 32150 | 32100 | 32150 | 32100 | 424 |
| 377 | 20250122 | 124400 | 8342878250 | 32150 | 32050 | 32150 | 32050 | 967 |
| 378 | 20250122 | 124300 | 8311844450 | 32100 | 32150 | 32150 | 32050 | 1357 |
| 379 | 20250122 | 124200 | 8268281850 | 32150 | 32100 | 32200 | 32100 | 1035 |
| 380 | 20250122 | 124100 | 8235005950 | 32150 | 32150 | 32250 | 32150 | 1198 |
| 381 | 20250122 | 124000 | 8196466450 | 32150 | 32250 | 32250 | 32150 | 767 |
| 382 | 20250122 | 123900 | 8171770750 | 32250 | 32400 | 32450 | 32250 | 2441 |
| 383 | 20250122 | 123800 | 8092783200 | 32400 | 32400 | 32450 | 32350 | 2037 |
| 384 | 20250122 | 123700 | 8026778950 | 32350 | 32350 | 32400 | 32350 | 1601 |
| 385 | 20250122 | 123600 | 7974920200 | 32400 | 32200 | 32400 | 32200 | 2292 |
| 386 | 20250122 | 123500 | 7900818050 | 32250 | 32150 | 32250 | 32150 | 683 |
| 387 | 20250122 | 123400 | 7878833500 | 32100 | 32250 | 32250 | 32100 | 683 |
| 388 | 20250122 | 123300 | 7856850300 | 32250 | 32150 | 32250 | 32150 | 318 |
| 389 | 20250122 | 123200 | 7846613250 | 32150 | 32150 | 32200 | 32150 | 564 |
| 390 | 20250122 | 123100 | 7828459700 | 32200 | 32100 | 32200 | 32100 | 961 |
| 391 | 20250122 | 123000 | 7797559300 | 32100 | 32150 | 32150 | 32050 | 219 |
| 392 | 20250122 | 122900 | 7790528250 | 32100 | 32150 | 32150 | 32050 | 864 |
| 393 | 20250122 | 122800 | 7762798900 | 32100 | 32100 | 32150 | 32100 | 803 |
| 394 | 20250122 | 122700 | 7737005650 | 32100 | 32200 | 32200 | 32100 | 746 |
| 395 | 20250122 | 122600 | 7713015200 | 32200 | 32200 | 32250 | 32150 | 838 |
| 396 | 20250122 | 122500 | 7686037650 | 32200 | 32300 | 32300 | 32200 | 542 |
| 397 | 20250122 | 122400 | 7668559800 | 32250 | 32250 | 32300 | 32200 | 738 |
| 398 | 20250122 | 122300 | 7644749750 | 32200 | 32200 | 32300 | 32150 | 1445 |
| 399 | 20250122 | 122200 | 7598154900 | 32200 | 32250 | 32250 | 32200 | 907 |
| 400 | 20250122 | 122100 | 7568929950 | 32250 | 32300 | 32350 | 32250 | 2857 |
| 401 | 20250122 | 122000 | 7476681800 | 32300 | 32250 | 32400 | 32150 | 3821 |
| 402 | 20250122 | 121900 | 7353265000 | 32250 | 32000 | 32250 | 32000 | 3258 |
| 403 | 20250122 | 121800 | 7248425150 | 32050 | 32000 | 32050 | 31950 | 1775 |
| 404 | 20250122 | 121700 | 7191621950 | 32050 | 31900 | 32050 | 31900 | 2297 |
| 405 | 20250122 | 121600 | 7118165700 | 31850 | 31900 | 31900 | 31850 | 927 |
| 406 | 20250122 | 121500 | 7088605950 | 31900 | 31800 | 31900 | 31800 | 1405 |
| 407 | 20250122 | 121400 | 7043841900 | 31850 | 31850 | 31900 | 31800 | 952 |
| 408 | 20250122 | 121300 | 7013542150 | 31900 | 31900 | 32000 | 31800 | 2080 |
| 409 | 20250122 | 121200 | 6947158750 | 31900 | 31750 | 31900 | 31750 | 3311 |
| 410 | 20250122 | 121100 | 6841624550 | 31750 | 31950 | 32000 | 31750 | 5387 |
| 411 | 20250122 | 121000 | 6669813400 | 31950 | 31950 | 32000 | 31900 | 2790 |
| 412 | 20250122 | 120900 | 6580629250 | 31950 | 31800 | 31950 | 31750 | 5387 |
| 413 | 20250122 | 120800 | 6409059300 | 31800 | 31700 | 31800 | 31600 | 2926 |
| 414 | 20250122 | 120700 | 6316289950 | 31700 | 31650 | 31700 | 31600 | 2534 |
| 415 | 20250122 | 120600 | 6236077550 | 31600 | 31550 | 31650 | 31500 | 2857 |
| 416 | 20250122 | 120500 | 6145906850 | 31500 | 31500 | 31550 | 31450 | 930 |
| 417 | 20250122 | 120400 | 6116609700 | 31450 | 31450 | 31500 | 31450 | 366 |
| 418 | 20250122 | 120300 | 6105089950 | 31450 | 31350 | 31500 | 31350 | 1120 |
| 419 | 20250122 | 120200 | 6069905400 | 31350 | 31300 | 31400 | 31300 | 634 |
| 420 | 20250122 | 120100 | 6050031000 | 31300 | 31350 | 31400 | 31300 | 529 |
| 421 | 20250122 | 120000 | 6033447500 | 31400 | 31350 | 31400 | 31350 | 434 |
| 422 | 20250122 | 115900 | 6019832150 | 31350 | 31350 | 31400 | 31350 | 334 |
| 423 | 20250122 | 115800 | 6009350700 | 31400 | 31400 | 31450 | 31350 | 696 |
| 424 | 20250122 | 115700 | 5987505900 | 31400 | 31350 | 31400 | 31350 | 655 |
| 425 | 20250122 | 115600 | 5966961400 | 31350 | 31400 | 31450 | 31350 | 203 |
| 426 | 20250122 | 115500 | 5960590850 | 31400 | 31450 | 31450 | 31350 | 879 |
| 427 | 20250122 | 115400 | 5932962350 | 31500 | 31500 | 31550 | 31450 | 1105 |
| 428 | 20250122 | 115300 | 5898145350 | 31500 | 31500 | 31550 | 31500 | 228 |
| 429 | 20250122 | 115200 | 5890956000 | 31500 | 31450 | 31550 | 31450 | 1811 |
| 430 | 20250122 | 115100 | 5833876800 | 31450 | 31500 | 31500 | 31450 | 387 |
| 431 | 20250122 | 115000 | 5821693600 | 31450 | 31450 | 31500 | 31450 | 363 |
| 432 | 20250122 | 114900 | 5810271250 | 31450 | 31450 | 31500 | 31450 | 224 |
| 433 | 20250122 | 114800 | 5803219600 | 31500 | 31450 | 31500 | 31450 | 872 |
| 434 | 20250122 | 114700 | 5775757300 | 31500 | 31450 | 31500 | 31450 | 1302 |
| 435 | 20250122 | 114600 | 5734789050 | 31450 | 31400 | 31450 | 31400 | 826 |
| 436 | 20250122 | 114500 | 5708816700 | 31450 | 31400 | 31450 | 31400 | 318 |
| 437 | 20250122 | 114400 | 5698821700 | 31400 | 31400 | 31450 | 31400 | 513 |
| 438 | 20250122 | 114300 | 5682707750 | 31450 | 31450 | 31500 | 31400 | 866 |
| 439 | 20250122 | 114200 | 5655467250 | 31450 | 31400 | 31500 | 31400 | 4186 |
| 440 | 20250122 | 114100 | 5523808200 | 31400 | 31400 | 31400 | 31350 | 321 |
| 441 | 20250122 | 114000 | 5513730350 | 31350 | 31350 | 31400 | 31350 | 966 |
| 442 | 20250122 | 113900 | 5483429600 | 31400 | 31500 | 31500 | 31400 | 3104 |
| 443 | 20250122 | 113800 | 5385819200 | 31450 | 31250 | 31500 | 31250 | 5130 |
| 444 | 20250122 | 113700 | 5224807500 | 31300 | 31250 | 31300 | 31250 | 332 |
| 445 | 20250122 | 113600 | 5214418400 | 31300 | 31300 | 31300 | 31250 | 235 |
| 446 | 20250122 | 113500 | 5207067300 | 31250 | 31250 | 31300 | 31200 | 223 |
| 447 | 20250122 | 113400 | 5200096950 | 31200 | 31250 | 31300 | 31200 | 581 |
| 448 | 20250122 | 113300 | 5181936950 | 31250 | 31300 | 31300 | 31250 | 250 |
| 449 | 20250122 | 113200 | 5174116550 | 31300 | 31350 | 31350 | 31250 | 334 |
| 450 | 20250122 | 113100 | 5163665050 | 31350 | 31300 | 31350 | 31250 | 1053 |
| 451 | 20250122 | 113000 | 5130710650 | 31300 | 31250 | 31300 | 31200 | 989 |
| 452 | 20250122 | 112900 | 5099777350 | 31250 | 31250 | 31300 | 31200 | 1164 |
| 453 | 20250122 | 112800 | 5063401600 | 31250 | 31250 | 31350 | 31200 | 2263 |
| 454 | 20250122 | 112700 | 4992574000 | 31250 | 31050 | 31250 | 31050 | 4839 |
| 455 | 20250122 | 112600 | 4841647350 | 31050 | 31000 | 31100 | 31000 | 620 |
| 456 | 20250122 | 112500 | 4822377900 | 31050 | 31100 | 31150 | 30900 | 4244 |
| 457 | 20250122 | 112400 | 4690547300 | 31050 | 31000 | 31100 | 31000 | 834 |
| 458 | 20250122 | 112300 | 4664650050 | 31050 | 31000 | 31050 | 31000 | 76 |
| 459 | 20250122 | 112200 | 4662291150 | 31000 | 31050 | 31100 | 31000 | 640 |
| 460 | 20250122 | 112100 | 4642418500 | 31100 | 31050 | 31100 | 31050 | 771 |
| 461 | 20250122 | 112000 | 4618476250 | 31050 | 30950 | 31050 | 30950 | 3660 |
| 462 | 20250122 | 111900 | 4504992100 | 31000 | 30900 | 31000 | 30850 | 2906 |
| 463 | 20250122 | 111800 | 4415064100 | 30900 | 30900 | 30900 | 30850 | 493 |
| 464 | 20250122 | 111700 | 4399837150 | 30900 | 30850 | 30900 | 30800 | 346 |
| 465 | 20250122 | 111600 | 4389146400 | 30900 | 30800 | 30900 | 30800 | 288 |
| 466 | 20250122 | 111500 | 4380260050 | 30800 | 30800 | 30850 | 30800 | 171 |
| 467 | 20250122 | 111400 | 4374987950 | 30800 | 30850 | 30850 | 30800 | 166 |
| 468 | 20250122 | 111300 | 4369867300 | 30850 | 30800 | 30850 | 30800 | 462 |
| 469 | 20250122 | 111200 | 4355615700 | 30800 | 30800 | 30850 | 30800 | 139 |
| 470 | 20250122 | 111100 | 4351331100 | 30800 | 30800 | 30800 | 30750 | 246 |
| 471 | 20250122 | 111000 | 4343754350 | 30750 | 30850 | 30850 | 30750 | 696 |
| 472 | 20250122 | 110900 | 4322312400 | 30800 | 30850 | 30850 | 30800 | 308 |
| 473 | 20250122 | 110800 | 4312819250 | 30800 | 30750 | 30850 | 30750 | 637 |
| 474 | 20250122 | 110700 | 4293194650 | 30750 | 30800 | 30800 | 30750 | 762 |
| 475 | 20250122 | 110600 | 4269725250 | 30800 | 30750 | 30800 | 30750 | 252 |
| 476 | 20250122 | 110500 | 4261971200 | 30800 | 30750 | 30800 | 30750 | 179 |
| 477 | 20250122 | 110400 | 4256461300 | 30750 | 30800 | 30800 | 30750 | 345 |
| 478 | 20250122 | 110300 | 4245850750 | 30750 | 30750 | 30800 | 30750 | 712 |
| 479 | 20250122 | 110200 | 4223953300 | 30750 | 30750 | 30800 | 30750 | 512 |
| 480 | 20250122 | 110100 | 4208206850 | 30750 | 30700 | 30800 | 30700 | 1004 |
| 481 | 20250122 | 110000 | 4177334100 | 30750 | 30700 | 30750 | 30700 | 556 |
| 482 | 20250122 | 105900 | 4160237500 | 30750 | 30700 | 30750 | 30700 | 209 |
| 483 | 20250122 | 105800 | 4153813700 | 30700 | 30700 | 30750 | 30700 | 329 |
| 484 | 20250122 | 105700 | 4143707500 | 30700 | 30700 | 30750 | 30700 | 334 |
| 485 | 20250122 | 105600 | 4133437200 | 30700 | 30700 | 30750 | 30700 | 82 |
| 486 | 20250122 | 105500 | 4130917100 | 30750 | 30750 | 30750 | 30700 | 322 |
| 487 | 20250122 | 105400 | 4121015850 | 30700 | 30750 | 30750 | 30700 | 224 |
| 488 | 20250122 | 105300 | 4114137350 | 30700 | 30700 | 30750 | 30700 | 602 |
| 489 | 20250122 | 105200 | 4095653750 | 30750 | 30700 | 30800 | 30700 | 351 |
| 490 | 20250122 | 105100 | 4084850000 | 30750 | 30800 | 30800 | 30750 | 779 |
| 491 | 20250122 | 105000 | 4060895700 | 30800 | 30750 | 30800 | 30750 | 188 |
| 492 | 20250122 | 104900 | 4055110800 | 30750 | 30750 | 30800 | 30750 | 1032 |
| 493 | 20250122 | 104800 | 4023374250 | 30750 | 30750 | 30750 | 30700 | 540 |
| 494 | 20250122 | 104700 | 4006769850 | 30750 | 30700 | 30750 | 30700 | 146 |
| 495 | 20250122 | 104600 | 4002285250 | 30700 | 30650 | 30750 | 30650 | 2009 |
| 496 | 20250122 | 104500 | 3940633800 | 30650 | 30600 | 30650 | 30550 | 1245 |
| 497 | 20250122 | 104400 | 3902537750 | 30550 | 30550 | 30600 | 30550 | 369 |
| 498 | 20250122 | 104300 | 3891251500 | 30550 | 30550 | 30600 | 30550 | 405 |
| 499 | 20250122 | 104200 | 3878860700 | 30550 | 30600 | 30600 | 30550 | 140 |
| 500 | 20250122 | 104100 | 3874578450 | 30600 | 30550 | 30600 | 30550 | 179 |
| 501 | 20250122 | 104000 | 3869103050 | 30550 | 30600 | 30600 | 30550 | 287 |
| 502 | 20250122 | 103900 | 3860322200 | 30650 | 30650 | 30650 | 30600 | 648 |
| 503 | 20250122 | 103800 | 3840486650 | 30600 | 30600 | 30650 | 30550 | 674 |
| 504 | 20250122 | 103700 | 3819852050 | 30600 | 30600 | 30650 | 30600 | 126 |
| 505 | 20250122 | 103600 | 3815994750 | 30650 | 30600 | 30650 | 30600 | 263 |
| 506 | 20250122 | 103500 | 3807935150 | 30650 | 30600 | 30700 | 30600 | 286 |
| 507 | 20250122 | 103400 | 3799162300 | 30650 | 30700 | 30700 | 30550 | 120 |
| 508 | 20250122 | 103300 | 3795485050 | 30650 | 30650 | 30700 | 30650 | 838 |
| 509 | 20250122 | 103200 | 3769798650 | 30650 | 30650 | 30700 | 30600 | 82 |
| 510 | 20250122 | 103100 | 3767286400 | 30600 | 30550 | 30650 | 30550 | 61 |
| 511 | 20250122 | 103000 | 3765421000 | 30650 | 30600 | 30650 | 30600 | 520 |
| 512 | 20250122 | 102900 | 3749499650 | 30650 | 30650 | 30700 | 30600 | 375 |
| 513 | 20250122 | 102800 | 3738006450 | 30650 | 30650 | 30700 | 30600 | 1320 |
| 514 | 20250122 | 102700 | 3697494050 | 30650 | 30600 | 30650 | 30600 | 179 |
| 515 | 20250122 | 102600 | 3692009450 | 30650 | 30700 | 30700 | 30650 | 293 |
| 516 | 20250122 | 102500 | 3683018850 | 30700 | 30650 | 30700 | 30650 | 455 |
| 517 | 20250122 | 102400 | 3669055950 | 30650 | 30650 | 30650 | 30600 | 142 |
| 518 | 20250122 | 102300 | 3664705900 | 30600 | 30650 | 30700 | 30600 | 535 |
| 519 | 20250122 | 102200 | 3648306250 | 30650 | 30650 | 30700 | 30600 | 840 |
| 520 | 20250122 | 102100 | 3622558750 | 30650 | 30550 | 30650 | 30550 | 871 |
| 521 | 20250122 | 102000 | 3595912900 | 30500 | 30550 | 30550 | 30500 | 1628 |
| 522 | 20250122 | 101900 | 3546203300 | 30600 | 30550 | 30600 | 30550 | 198 |
| 523 | 20250122 | 101800 | 3540153900 | 30500 | 30500 | 30550 | 30500 | 302 |
| 524 | 20250122 | 101700 | 3530941250 | 30500 | 30500 | 30550 | 30500 | 187 |
| 525 | 20250122 | 101600 | 3525235550 | 30550 | 30450 | 30550 | 30450 | 608 |
| 526 | 20250122 | 101500 | 3506684750 | 30450 | 30450 | 30450 | 30400 | 147 |
| 527 | 20250122 | 101400 | 3502208800 | 30450 | 30500 | 30550 | 30400 | 950 |
| 528 | 20250122 | 101300 | 3473242600 | 30500 | 30550 | 30550 | 30500 | 330 |
| 529 | 20250122 | 101200 | 3463166300 | 30500 | 30500 | 30550 | 30500 | 104 |
| 530 | 20250122 | 101100 | 3459992600 | 30500 | 30500 | 30600 | 30500 | 91 |
| 531 | 20250122 | 101000 | 3457212900 | 30500 | 30500 | 30600 | 30500 | 1776 |
| 532 | 20250122 | 100900 | 3402986500 | 30500 | 30550 | 30600 | 30500 | 1032 |
| 533 | 20250122 | 100800 | 3371477750 | 30550 | 30250 | 30550 | 30200 | 2920 |
| 534 | 20250122 | 100700 | 3282590200 | 30200 | 30100 | 30200 | 30100 | 742 |
| 535 | 20250122 | 100600 | 3260211500 | 30100 | 30200 | 30200 | 30100 | 335 |
| 536 | 20250122 | 100500 | 3250113200 | 30200 | 30050 | 30200 | 30050 | 1044 |
| 537 | 20250122 | 100400 | 3218640350 | 30050 | 30000 | 30150 | 30000 | 831 |
| 538 | 20250122 | 100300 | 3193655350 | 30000 | 30150 | 30150 | 30000 | 939 |
| 539 | 20250122 | 100200 | 3165450000 | 30050 | 30100 | 30100 | 30050 | 506 |
| 540 | 20250122 | 100100 | 3150226500 | 30100 | 30150 | 30150 | 30050 | 1600 |
| 541 | 20250122 | 100000 | 3102089900 | 30100 | 30200 | 30250 | 30100 | 817 |
| 542 | 20250122 | 095900 | 3077415500 | 30200 | 30350 | 30400 | 30200 | 3929 |
| 543 | 20250122 | 095800 | 2958507000 | 30400 | 30450 | 30500 | 30350 | 5468 |
| 544 | 20250122 | 095700 | 2792172100 | 30450 | 30550 | 30550 | 30450 | 1217 |
| 545 | 20250122 | 095600 | 2755042450 | 30500 | 30500 | 30500 | 30500 | 728 |
| 546 | 20250122 | 095500 | 2732838450 | 30500 | 30550 | 30600 | 30500 | 1633 |
| 547 | 20250122 | 095400 | 2682945100 | 30550 | 30500 | 30550 | 30500 | 62 |
| 548 | 20250122 | 095300 | 2681052200 | 30500 | 30500 | 30550 | 30450 | 224 |
| 549 | 20250122 | 095200 | 2674210100 | 30550 | 30450 | 30600 | 30450 | 394 |
| 550 | 20250122 | 095100 | 2662179250 | 30450 | 30500 | 30500 | 30450 | 189 |
| 551 | 20250122 | 095000 | 2656420600 | 30450 | 30500 | 30550 | 30450 | 384 |
| 552 | 20250122 | 094900 | 2644707800 | 30500 | 30450 | 30500 | 30400 | 993 |
| 553 | 20250122 | 094800 | 2614444100 | 30450 | 30450 | 30500 | 30450 | 864 |
| 554 | 20250122 | 094700 | 2588131550 | 30500 | 30500 | 30500 | 30500 | 215 |
| 555 | 20250122 | 094600 | 2581574050 | 30500 | 30550 | 30550 | 30500 | 178 |
| 556 | 20250122 | 094500 | 2576137750 | 30500 | 30550 | 30550 | 30450 | 1709 |
| 557 | 20250122 | 094400 | 2524012800 | 30550 | 30500 | 30550 | 30450 | 534 |
| 558 | 20250122 | 094300 | 2507706400 | 30500 | 30450 | 30500 | 30450 | 838 |
| 559 | 20250122 | 094200 | 2482174300 | 30450 | 30400 | 30450 | 30350 | 820 |
| 560 | 20250122 | 094100 | 2457211450 | 30350 | 30400 | 30450 | 30300 | 753 |
| 561 | 20250122 | 094000 | 2434356800 | 30400 | 30450 | 30450 | 30400 | 503 |
| 562 | 20250122 | 093900 | 2419042500 | 30450 | 30350 | 30450 | 30350 | 352 |
| 563 | 20250122 | 093800 | 2408341200 | 30400 | 30300 | 30400 | 30300 | 90 |
| 564 | 20250122 | 093700 | 2405610450 | 30300 | 30200 | 30300 | 30200 | 542 |
| 565 | 20250122 | 093600 | 2389210850 | 30200 | 30300 | 30350 | 30200 | 924 |
| 566 | 20250122 | 093500 | 2361221050 | 30300 | 30350 | 30350 | 30250 | 2125 |
| 567 | 20250122 | 093400 | 2296826800 | 30300 | 30100 | 30300 | 30100 | 1573 |
| 568 | 20250122 | 093300 | 2249344400 | 30100 | 30100 | 30150 | 30100 | 1187 |
| 569 | 20250122 | 093200 | 2213610900 | 30100 | 30150 | 30250 | 30100 | 3653 |
| 570 | 20250122 | 093100 | 2103477150 | 30150 | 30150 | 30200 | 30150 | 732 |
| 571 | 20250122 | 093000 | 2081401800 | 30200 | 30150 | 30250 | 30150 | 1879 |
| 572 | 20250122 | 092900 | 2024690300 | 30150 | 30300 | 30300 | 30150 | 1099 |
| 573 | 20250122 | 092800 | 1991476450 | 30300 | 30350 | 30350 | 30250 | 1079 |
| 574 | 20250122 | 092700 | 1958777950 | 30300 | 30400 | 30500 | 30300 | 1886 |
| 575 | 20250122 | 092600 | 1901487550 | 30450 | 30550 | 30550 | 30400 | 4614 |
| 576 | 20250122 | 092500 | 1760750450 | 30550 | 30550 | 30700 | 30550 | 2889 |
| 577 | 20250122 | 092400 | 1672340850 | 30600 | 30550 | 30650 | 30500 | 2443 |
| 578 | 20250122 | 092300 | 1597617450 | 30500 | 30450 | 30500 | 30400 | 2225 |
| 579 | 20250122 | 092200 | 1529821200 | 30450 | 30400 | 30500 | 30350 | 2828 |
| 580 | 20250122 | 092100 | 1443792650 | 30400 | 30250 | 30400 | 30150 | 2482 |
| 581 | 20250122 | 092000 | 1368548350 | 30200 | 30250 | 30300 | 30200 | 1357 |
| 582 | 20250122 | 091900 | 1327527600 | 30350 | 30350 | 30350 | 30200 | 872 |
| 583 | 20250122 | 091800 | 1301106000 | 30350 | 30250 | 30350 | 30250 | 937 |
| 584 | 20250122 | 091700 | 1272724100 | 30200 | 30150 | 30200 | 30100 | 1638 |
| 585 | 20250122 | 091600 | 1223306900 | 30200 | 30100 | 30200 | 30100 | 741 |
| 586 | 20250122 | 091500 | 1200969000 | 30100 | 30050 | 30150 | 30000 | 1672 |
| 587 | 20250122 | 091400 | 1150658600 | 30050 | 30100 | 30100 | 29950 | 854 |
| 588 | 20250122 | 091300 | 1125023650 | 30100 | 30250 | 30250 | 30100 | 1612 |
| 589 | 20250122 | 091200 | 1076456700 | 30100 | 30100 | 30200 | 29950 | 1530 |
| 590 | 20250122 | 091100 | 1030437250 | 30050 | 30150 | 30200 | 29950 | 3050 |
| 591 | 20250122 | 091000 | 938676650 | 30150 | 30150 | 30200 | 30100 | 611 |
| 592 | 20250122 | 090900 | 920258450 | 30150 | 29950 | 30200 | 29850 | 4174 |
| 593 | 20250122 | 090800 | 795294350 | 29950 | 30000 | 30000 | 29900 | 1487 |
| 594 | 20250122 | 090700 | 750754250 | 30050 | 30000 | 30050 | 29950 | 1701 |
| 595 | 20250122 | 090600 | 699745550 | 30000 | 30200 | 30200 | 30000 | 1040 |
| 596 | 20250122 | 090500 | 668484750 | 30200 | 30450 | 30450 | 30200 | 3278 |
| 597 | 20250122 | 090400 | 569290400 | 30450 | 30350 | 30500 | 30300 | 3080 |
| 598 | 20250122 | 090300 | 475583500 | 30350 | 30150 | 30400 | 30000 | 4100 |
| 599 | 20250122 | 090200 | 351634800 | 30200 | 30150 | 30200 | 29950 | 3210 |
| 600 | 20250122 | 090100 | 255067300 | 30200 | 30150 | 30300 | 30100 | 2072 |
| 601 | 20250122 | 090000 | 192568950 | 30150 | 30100 | 30200 | 30000 | 6370 |