32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 185900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 6564 |
| 3 | 20250124 | 185800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250124 | 185700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250124 | 185600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250124 | 185500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250124 | 185400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250124 | 185300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250124 | 185200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250124 | 185100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250124 | 185000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250124 | 184900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250124 | 184800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250124 | 184700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250124 | 184600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250124 | 184500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250124 | 184400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250124 | 184300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250124 | 184200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250124 | 184100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250124 | 184000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250124 | 183900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250124 | 183800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250124 | 183700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250124 | 183600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250124 | 183500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250124 | 183400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250124 | 183300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250124 | 183200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250124 | 183100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250124 | 183000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250124 | 182900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 6564 |
| 33 | 20250124 | 182800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250124 | 182700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250124 | 182600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250124 | 182500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250124 | 182400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250124 | 182300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250124 | 182200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250124 | 182100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250124 | 182000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250124 | 181900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250124 | 181800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250124 | 181700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250124 | 181600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250124 | 181500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250124 | 181400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250124 | 181300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250124 | 181200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250124 | 181100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250124 | 181000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250124 | 180900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250124 | 180800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250124 | 180700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250124 | 180600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250124 | 180500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250124 | 180400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250124 | 180300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250124 | 180200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250124 | 180100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250124 | 180000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250124 | 175900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 6564 |
| 63 | 20250124 | 175800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250124 | 175700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250124 | 175600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250124 | 175500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250124 | 175400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250124 | 175300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250124 | 175200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250124 | 175100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250124 | 175000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250124 | 174900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250124 | 174800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250124 | 174700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250124 | 174600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250124 | 174500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250124 | 174400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250124 | 174300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250124 | 174200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250124 | 174100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250124 | 174000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250124 | 173900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250124 | 173800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250124 | 173700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250124 | 173600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250124 | 173500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250124 | 173400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250124 | 173300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250124 | 173200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250124 | 173100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250124 | 173000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250124 | 172900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 6564 |
| 93 | 20250124 | 172800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250124 | 172700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250124 | 172600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250124 | 172500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250124 | 172400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250124 | 172300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250124 | 172200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250124 | 172100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250124 | 172000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250124 | 171900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250124 | 171800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250124 | 171700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250124 | 171600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250124 | 171500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250124 | 171400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250124 | 171300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250124 | 171200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250124 | 171100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250124 | 171000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250124 | 170900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250124 | 170800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250124 | 170700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250124 | 170600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250124 | 170500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250124 | 170400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250124 | 170300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250124 | 170200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250124 | 170100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250124 | 170000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250124 | 165900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 6564 |
| 123 | 20250124 | 165800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250124 | 165700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250124 | 165600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250124 | 165500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250124 | 165400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250124 | 165300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250124 | 165200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250124 | 165100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250124 | 165000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250124 | 164900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250124 | 164800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250124 | 164700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250124 | 164600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250124 | 164500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250124 | 164400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250124 | 164300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250124 | 164200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250124 | 164100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250124 | 164000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250124 | 163900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250124 | 163800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250124 | 163700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250124 | 163600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250124 | 163500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250124 | 163400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250124 | 163300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250124 | 163200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250124 | 163100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250124 | 163000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250124 | 162900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 6564 |
| 153 | 20250124 | 162800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250124 | 162700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250124 | 162600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250124 | 162500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250124 | 162400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250124 | 162300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250124 | 162200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250124 | 162100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250124 | 162000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250124 | 161900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250124 | 161800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250124 | 161700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250124 | 161600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250124 | 161500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250124 | 161400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250124 | 161300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250124 | 161200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250124 | 161100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250124 | 161000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250124 | 160900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250124 | 160800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250124 | 160700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250124 | 160600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250124 | 160500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250124 | 160400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250124 | 160300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250124 | 160200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250124 | 160100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250124 | 160000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250124 | 155900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 6564 |
| 183 | 20250124 | 155800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250124 | 155700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250124 | 155600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250124 | 155500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250124 | 155400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250124 | 155300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250124 | 155200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250124 | 155100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250124 | 155000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250124 | 154900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250124 | 154800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250124 | 154700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250124 | 154600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250124 | 154500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250124 | 154400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250124 | 154300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250124 | 154200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250124 | 154100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250124 | 154000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250124 | 153900 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250124 | 153800 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20250124 | 153700 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250124 | 153600 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250124 | 153500 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20250124 | 153400 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20250124 | 153300 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20250124 | 153200 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20250124 | 153100 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20250124 | 153000 | 6120204300 | 21700 | 21700 | 21700 | 21700 | 6564 |
| 212 | 20250124 | 152900 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 213 | 20250124 | 152800 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20250124 | 152700 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20250124 | 152600 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20250124 | 152500 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20250124 | 152400 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20250124 | 152300 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20250124 | 152200 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20250124 | 152100 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20250124 | 152000 | 5977765500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20250124 | 151900 | 5977765500 | 22000 | 21750 | 22000 | 21750 | 133 |
| 223 | 20250124 | 151800 | 5974846250 | 21900 | 22100 | 22150 | 21800 | 10812 |
| 224 | 20250124 | 151700 | 5738238400 | 22100 | 22200 | 22200 | 22100 | 520 |
| 225 | 20250124 | 151600 | 5726743350 | 22200 | 22150 | 22200 | 22050 | 1721 |
| 226 | 20250124 | 151500 | 5688697400 | 22100 | 22100 | 22150 | 22100 | 2114 |
| 227 | 20250124 | 151400 | 5641974550 | 22150 | 22100 | 22150 | 22100 | 436 |
| 228 | 20250124 | 151300 | 5632332700 | 22150 | 22150 | 22150 | 22100 | 567 |
| 229 | 20250124 | 151200 | 5619792550 | 22150 | 22100 | 22150 | 22100 | 728 |
| 230 | 20250124 | 151100 | 5603688000 | 22150 | 22150 | 22200 | 22150 | 709 |
| 231 | 20250124 | 151000 | 5587983100 | 22150 | 22150 | 22150 | 22100 | 917 |
| 232 | 20250124 | 150900 | 5567680800 | 22200 | 22200 | 22200 | 22150 | 567 |
| 233 | 20250124 | 150800 | 5555117200 | 22100 | 22150 | 22200 | 22100 | 353 |
| 234 | 20250124 | 150700 | 5547298650 | 22150 | 22150 | 22150 | 22150 | 744 |
| 235 | 20250124 | 150600 | 5530819050 | 22150 | 22150 | 22200 | 22150 | 511 |
| 236 | 20250124 | 150500 | 5519499050 | 22150 | 22150 | 22200 | 22150 | 688 |
| 237 | 20250124 | 150400 | 5504247300 | 22200 | 22150 | 22200 | 22150 | 39 |
| 238 | 20250124 | 150300 | 5503382500 | 22100 | 22200 | 22200 | 22100 | 3644 |
| 239 | 20250124 | 150200 | 5422759650 | 22200 | 22200 | 22250 | 22150 | 498 |
| 240 | 20250124 | 150100 | 5411704450 | 22200 | 22150 | 22200 | 22150 | 146 |
| 241 | 20250124 | 150000 | 5408466200 | 22150 | 22250 | 22250 | 22150 | 176 |
| 242 | 20250124 | 145900 | 5404563100 | 22200 | 22200 | 22300 | 22150 | 4819 |
| 243 | 20250124 | 145800 | 5297690650 | 22300 | 22300 | 22300 | 22200 | 333 |
| 244 | 20250124 | 145700 | 5290281450 | 22200 | 22300 | 22300 | 22200 | 225 |
| 245 | 20250124 | 145600 | 5285271000 | 22300 | 22300 | 22300 | 22200 | 2681 |
| 246 | 20250124 | 145500 | 5225528200 | 22200 | 22200 | 22200 | 22150 | 1699 |
| 247 | 20250124 | 145400 | 5187812700 | 22150 | 22150 | 22200 | 22150 | 189 |
| 248 | 20250124 | 145300 | 5183621400 | 22150 | 22200 | 22200 | 22150 | 232 |
| 249 | 20250124 | 145200 | 5178477950 | 22200 | 22200 | 22200 | 22150 | 401 |
| 250 | 20250124 | 145100 | 5169578800 | 22150 | 22200 | 22200 | 22150 | 236 |
| 251 | 20250124 | 145000 | 5164343200 | 22150 | 22200 | 22200 | 22150 | 96 |
| 252 | 20250124 | 144900 | 5162213500 | 22150 | 22200 | 22200 | 22150 | 389 |
| 253 | 20250124 | 144800 | 5153585450 | 22150 | 22200 | 22200 | 22100 | 149 |
| 254 | 20250124 | 144700 | 5150282550 | 22150 | 22150 | 22200 | 22100 | 2281 |
| 255 | 20250124 | 144600 | 5099755650 | 22150 | 22200 | 22200 | 22150 | 191 |
| 256 | 20250124 | 144500 | 5095520050 | 22150 | 22200 | 22200 | 22150 | 839 |
| 257 | 20250124 | 144400 | 5076914250 | 22200 | 22250 | 22250 | 22200 | 1431 |
| 258 | 20250124 | 144300 | 5045141050 | 22250 | 22250 | 22250 | 22200 | 133 |
| 259 | 20250124 | 144200 | 5042184550 | 22250 | 22200 | 22250 | 22150 | 426 |
| 260 | 20250124 | 144100 | 5032712950 | 22200 | 22200 | 22200 | 22150 | 656 |
| 261 | 20250124 | 144000 | 5018150450 | 22250 | 22200 | 22250 | 22150 | 450 |
| 262 | 20250124 | 143900 | 5008161800 | 22200 | 22200 | 22200 | 22150 | 191 |
| 263 | 20250124 | 143800 | 5003925200 | 22150 | 22150 | 22150 | 22150 | 302 |
| 264 | 20250124 | 143700 | 4997235900 | 22150 | 22250 | 22300 | 22150 | 2567 |
| 265 | 20250124 | 143600 | 4940231550 | 22300 | 22350 | 22350 | 22250 | 70 |
| 266 | 20250124 | 143500 | 4938668800 | 22300 | 22350 | 22350 | 22250 | 5009 |
| 267 | 20250124 | 143400 | 4827135050 | 22300 | 22350 | 22350 | 22300 | 138 |
| 268 | 20250124 | 143300 | 4824053900 | 22350 | 22350 | 22350 | 22250 | 116 |
| 269 | 20250124 | 143200 | 4821463200 | 22350 | 22350 | 22350 | 22250 | 468 |
| 270 | 20250124 | 143100 | 4811010600 | 22350 | 22300 | 22350 | 22300 | 912 |
| 271 | 20250124 | 143000 | 4790667650 | 22300 | 22300 | 22350 | 22250 | 124 |
| 272 | 20250124 | 142900 | 4787903000 | 22300 | 22300 | 22300 | 22300 | 235 |
| 273 | 20250124 | 142800 | 4782662500 | 22300 | 22300 | 22300 | 22250 | 319 |
| 274 | 20250124 | 142700 | 4775549450 | 22250 | 22350 | 22350 | 22250 | 941 |
| 275 | 20250124 | 142600 | 4754566600 | 22350 | 22350 | 22350 | 22300 | 241 |
| 276 | 20250124 | 142500 | 4749180900 | 22400 | 22350 | 22400 | 22300 | 2042 |
| 277 | 20250124 | 142400 | 4703542550 | 22350 | 22250 | 22350 | 22250 | 662 |
| 278 | 20250124 | 142300 | 4688780000 | 22350 | 22350 | 22350 | 22300 | 4120 |
| 279 | 20250124 | 142200 | 4596895250 | 22300 | 22350 | 22350 | 22300 | 171 |
| 280 | 20250124 | 142100 | 4593075550 | 22350 | 22350 | 22350 | 22300 | 312 |
| 281 | 20250124 | 142000 | 4586104450 | 22350 | 22350 | 22350 | 22300 | 165 |
| 282 | 20250124 | 141900 | 4582418850 | 22350 | 22350 | 22350 | 22350 | 210 |
| 283 | 20250124 | 141800 | 4577725350 | 22350 | 22350 | 22350 | 22300 | 473 |
| 284 | 20250124 | 141700 | 4567157600 | 22350 | 22300 | 22350 | 22300 | 404 |
| 285 | 20250124 | 141600 | 4558145350 | 22300 | 22300 | 22300 | 22250 | 333 |
| 286 | 20250124 | 141500 | 4550734100 | 22250 | 22200 | 22250 | 22200 | 385 |
| 287 | 20250124 | 141400 | 4542169800 | 22250 | 22250 | 22250 | 22200 | 874 |
| 288 | 20250124 | 141300 | 4522764500 | 22250 | 22350 | 22350 | 22200 | 4218 |
| 289 | 20250124 | 141200 | 4428736250 | 22350 | 22350 | 22350 | 22300 | 112 |
| 290 | 20250124 | 141100 | 4426235300 | 22350 | 22350 | 22350 | 22300 | 977 |
| 291 | 20250124 | 141000 | 4404404350 | 22300 | 22350 | 22350 | 22300 | 188 |
| 292 | 20250124 | 140900 | 4400204700 | 22350 | 22350 | 22350 | 22300 | 185 |
| 293 | 20250124 | 140800 | 4396071550 | 22350 | 22350 | 22400 | 22300 | 582 |
| 294 | 20250124 | 140700 | 4383064450 | 22350 | 22350 | 22400 | 22350 | 534 |
| 295 | 20250124 | 140600 | 4371128900 | 22400 | 22350 | 22400 | 22300 | 523 |
| 296 | 20250124 | 140500 | 4359437100 | 22400 | 22400 | 22400 | 22350 | 518 |
| 297 | 20250124 | 140400 | 4347844850 | 22350 | 22400 | 22400 | 22300 | 2446 |
| 298 | 20250124 | 140300 | 4293169750 | 22400 | 22400 | 22400 | 22350 | 140 |
| 299 | 20250124 | 140200 | 4290036900 | 22400 | 22400 | 22400 | 22350 | 221 |
| 300 | 20250124 | 140100 | 4285090550 | 22350 | 22350 | 22400 | 22300 | 927 |
| 301 | 20250124 | 140000 | 4264359800 | 22350 | 22300 | 22350 | 22300 | 761 |
| 302 | 20250124 | 135900 | 4247378800 | 22400 | 22500 | 22500 | 22300 | 1790 |
| 303 | 20250124 | 135800 | 4207287650 | 22400 | 22550 | 22600 | 22400 | 2976 |
| 304 | 20250124 | 135700 | 4140301500 | 22550 | 22600 | 22600 | 22550 | 1604 |
| 305 | 20250124 | 135600 | 4104108750 | 22650 | 22700 | 22700 | 22600 | 1352 |
| 306 | 20250124 | 135500 | 4073455600 | 22700 | 22650 | 22700 | 22600 | 1998 |
| 307 | 20250124 | 135400 | 4028232650 | 22600 | 22600 | 22600 | 22500 | 2629 |
| 308 | 20250124 | 135300 | 3968829400 | 22550 | 22450 | 22600 | 22450 | 2532 |
| 309 | 20250124 | 135200 | 3911842400 | 22450 | 22400 | 22450 | 22400 | 609 |
| 310 | 20250124 | 135100 | 3898180750 | 22400 | 22300 | 22450 | 22300 | 4903 |
| 311 | 20250124 | 135000 | 3788553600 | 22300 | 22300 | 22300 | 22250 | 1794 |
| 312 | 20250124 | 134900 | 3748561450 | 22350 | 22350 | 22350 | 22300 | 354 |
| 313 | 20250124 | 134800 | 3740651700 | 22300 | 22300 | 22350 | 22300 | 862 |
| 314 | 20250124 | 134700 | 3721415400 | 22300 | 22250 | 22300 | 22200 | 1839 |
| 315 | 20250124 | 134600 | 3680441050 | 22200 | 22250 | 22250 | 22200 | 388 |
| 316 | 20250124 | 134500 | 3671809550 | 22250 | 22300 | 22300 | 22200 | 702 |
| 317 | 20250124 | 134400 | 3656182650 | 22250 | 22350 | 22350 | 22250 | 2263 |
| 318 | 20250124 | 134300 | 3605735250 | 22350 | 22400 | 22400 | 22300 | 1093 |
| 319 | 20250124 | 134200 | 3581306750 | 22350 | 22300 | 22400 | 22300 | 2395 |
| 320 | 20250124 | 134100 | 3527804750 | 22350 | 22250 | 22350 | 22250 | 586 |
| 321 | 20250124 | 134000 | 3514729200 | 22250 | 22350 | 22350 | 22250 | 759 |
| 322 | 20250124 | 133900 | 3497814400 | 22350 | 22350 | 22350 | 22300 | 476 |
| 323 | 20250124 | 133800 | 3487191750 | 22300 | 22250 | 22300 | 22250 | 1326 |
| 324 | 20250124 | 133700 | 3457625450 | 22250 | 22250 | 22250 | 22200 | 261 |
| 325 | 20250124 | 133600 | 3451820350 | 22250 | 22250 | 22250 | 22250 | 702 |
| 326 | 20250124 | 133500 | 3436200850 | 22250 | 22200 | 22250 | 22200 | 302 |
| 327 | 20250124 | 133400 | 3429488900 | 22200 | 22250 | 22250 | 22200 | 810 |
| 328 | 20250124 | 133300 | 3411477450 | 22250 | 22150 | 22250 | 22150 | 378 |
| 329 | 20250124 | 133200 | 3403077750 | 22200 | 22200 | 22250 | 22150 | 202 |
| 330 | 20250124 | 133100 | 3398588900 | 22250 | 22250 | 22250 | 22250 | 1030 |
| 331 | 20250124 | 133000 | 3375671400 | 22250 | 22250 | 22300 | 22250 | 435 |
| 332 | 20250124 | 132900 | 3365981000 | 22250 | 22250 | 22300 | 22200 | 1085 |
| 333 | 20250124 | 132800 | 3341862250 | 22250 | 22300 | 22300 | 22200 | 1190 |
| 334 | 20250124 | 132700 | 3315410000 | 22300 | 22300 | 22300 | 22250 | 924 |
| 335 | 20250124 | 132600 | 3294806300 | 22300 | 22250 | 22300 | 22150 | 276 |
| 336 | 20250124 | 132500 | 3288659050 | 22200 | 22250 | 22300 | 22200 | 911 |
| 337 | 20250124 | 132400 | 3268381950 | 22250 | 22200 | 22300 | 22200 | 674 |
| 338 | 20250124 | 132300 | 3253387100 | 22200 | 22250 | 22250 | 22200 | 335 |
| 339 | 20250124 | 132200 | 3245943150 | 22200 | 22250 | 22250 | 22200 | 733 |
| 340 | 20250124 | 132100 | 3229649000 | 22250 | 22300 | 22300 | 22250 | 1139 |
| 341 | 20250124 | 132000 | 3204270750 | 22250 | 22200 | 22250 | 22200 | 771 |
| 342 | 20250124 | 131900 | 3187121900 | 22300 | 22150 | 22300 | 22150 | 1220 |
| 343 | 20250124 | 131800 | 3160006000 | 22150 | 22100 | 22200 | 22100 | 213 |
| 344 | 20250124 | 131700 | 3155281900 | 22200 | 22150 | 22200 | 22150 | 965 |
| 345 | 20250124 | 131600 | 3133875450 | 22200 | 22250 | 22300 | 22100 | 775 |
| 346 | 20250124 | 131500 | 3116642300 | 22250 | 22150 | 22250 | 22100 | 3008 |
| 347 | 20250124 | 131400 | 3049897500 | 22150 | 22150 | 22150 | 22100 | 1233 |
| 348 | 20250124 | 131300 | 3022629200 | 22150 | 22100 | 22150 | 22100 | 836 |
| 349 | 20250124 | 131200 | 3004129700 | 22100 | 22100 | 22150 | 22050 | 976 |
| 350 | 20250124 | 131100 | 2982556000 | 22100 | 22100 | 22150 | 22000 | 750 |
| 351 | 20250124 | 131000 | 2965979900 | 22050 | 22050 | 22050 | 22000 | 667 |
| 352 | 20250124 | 130900 | 2951277300 | 22050 | 22050 | 22050 | 22000 | 762 |
| 353 | 20250124 | 130800 | 2934497200 | 22050 | 22050 | 22050 | 21950 | 904 |
| 354 | 20250124 | 130700 | 2914603650 | 22050 | 22000 | 22050 | 21950 | 398 |
| 355 | 20250124 | 130600 | 2905845900 | 22000 | 21950 | 22000 | 21800 | 1053 |
| 356 | 20250124 | 130500 | 2882706350 | 22000 | 22100 | 22100 | 22000 | 1278 |
| 357 | 20250124 | 130400 | 2854538750 | 22050 | 22050 | 22100 | 22050 | 566 |
| 358 | 20250124 | 130300 | 2842054900 | 22150 | 22150 | 22200 | 22050 | 2555 |
| 359 | 20250124 | 130200 | 2785569650 | 22150 | 22100 | 22200 | 22100 | 2313 |
| 360 | 20250124 | 130100 | 2734350000 | 22100 | 21950 | 22150 | 21900 | 4095 |
| 361 | 20250124 | 130000 | 2644244650 | 21950 | 21900 | 21950 | 21900 | 2572 |
| 362 | 20250124 | 125900 | 2587906600 | 21900 | 21850 | 21900 | 21800 | 2453 |
| 363 | 20250124 | 125800 | 2534313700 | 21800 | 21800 | 21850 | 21800 | 1660 |
| 364 | 20250124 | 125700 | 2498113850 | 21800 | 21750 | 21800 | 21750 | 3607 |
| 365 | 20250124 | 125600 | 2419507100 | 21750 | 21750 | 21750 | 21700 | 104 |
| 366 | 20250124 | 125500 | 2417246600 | 21750 | 21700 | 21750 | 21700 | 184 |
| 367 | 20250124 | 125400 | 2413250350 | 21700 | 21750 | 21800 | 21700 | 431 |
| 368 | 20250124 | 125300 | 2403875350 | 21700 | 21750 | 21750 | 21700 | 124 |
| 369 | 20250124 | 125200 | 2401180500 | 21750 | 21750 | 21750 | 21750 | 243 |
| 370 | 20250124 | 125100 | 2395895250 | 21700 | 21750 | 21750 | 21700 | 697 |
| 371 | 20250124 | 125000 | 2380765750 | 21750 | 21750 | 21750 | 21750 | 318 |
| 372 | 20250124 | 124900 | 2373849250 | 21750 | 21750 | 21750 | 21700 | 188 |
| 373 | 20250124 | 124800 | 2369762400 | 21750 | 21750 | 21750 | 21700 | 210 |
| 374 | 20250124 | 124700 | 2365203000 | 21750 | 21750 | 21800 | 21750 | 315 |
| 375 | 20250124 | 124600 | 2358348900 | 21750 | 21800 | 21800 | 21700 | 727 |
| 376 | 20250124 | 124500 | 2342521500 | 21800 | 21850 | 21850 | 21800 | 361 |
| 377 | 20250124 | 124400 | 2334644450 | 21850 | 21850 | 21850 | 21800 | 355 |
| 378 | 20250124 | 124300 | 2326889200 | 21800 | 21800 | 21800 | 21750 | 104 |
| 379 | 20250124 | 124200 | 2324622650 | 21800 | 21800 | 21800 | 21750 | 170 |
| 380 | 20250124 | 124100 | 2320918250 | 21750 | 21800 | 21800 | 21750 | 207 |
| 381 | 20250124 | 124000 | 2316407800 | 21800 | 21750 | 21800 | 21750 | 557 |
| 382 | 20250124 | 123900 | 2304287300 | 21800 | 21800 | 21850 | 21750 | 283 |
| 383 | 20250124 | 123800 | 2298125250 | 21800 | 21800 | 21800 | 21800 | 112 |
| 384 | 20250124 | 123700 | 2295683650 | 21750 | 21800 | 21800 | 21750 | 731 |
| 385 | 20250124 | 123600 | 2279767700 | 21800 | 21750 | 21800 | 21750 | 123 |
| 386 | 20250124 | 123500 | 2277087900 | 21800 | 21750 | 21800 | 21750 | 404 |
| 387 | 20250124 | 123400 | 2268297950 | 21800 | 21800 | 21850 | 21750 | 663 |
| 388 | 20250124 | 123300 | 2253858700 | 21800 | 21800 | 21850 | 21800 | 55 |
| 389 | 20250124 | 123200 | 2252658250 | 21750 | 21800 | 21850 | 21750 | 453 |
| 390 | 20250124 | 123100 | 2242782800 | 21850 | 21800 | 21850 | 21800 | 975 |
| 391 | 20250124 | 123000 | 2221524450 | 21800 | 21800 | 21900 | 21800 | 310 |
| 392 | 20250124 | 122900 | 2214751650 | 21900 | 21850 | 21900 | 21800 | 350 |
| 393 | 20250124 | 122800 | 2207100600 | 21850 | 21850 | 21850 | 21800 | 71 |
| 394 | 20250124 | 122700 | 2205549900 | 21850 | 21850 | 21850 | 21800 | 392 |
| 395 | 20250124 | 122600 | 2196986200 | 21850 | 21850 | 21850 | 21800 | 92 |
| 396 | 20250124 | 122500 | 2194978200 | 21850 | 21850 | 21850 | 21750 | 182 |
| 397 | 20250124 | 122400 | 2191005100 | 21850 | 21850 | 21850 | 21800 | 549 |
| 398 | 20250124 | 122300 | 2179033200 | 21900 | 21900 | 21900 | 21800 | 379 |
| 399 | 20250124 | 122200 | 2170751700 | 21900 | 21900 | 21900 | 21800 | 1119 |
| 400 | 20250124 | 122100 | 2146250000 | 21900 | 21800 | 21900 | 21800 | 78 |
| 401 | 20250124 | 122000 | 2144545150 | 21900 | 21900 | 21900 | 21800 | 1775 |
| 402 | 20250124 | 121900 | 2105758000 | 21850 | 21850 | 21850 | 21850 | 886 |
| 403 | 20250124 | 121800 | 2086398900 | 21850 | 21850 | 21850 | 21800 | 107 |
| 404 | 20250124 | 121700 | 2084061700 | 21850 | 21850 | 21850 | 21800 | 391 |
| 405 | 20250124 | 121600 | 2075521450 | 21800 | 21850 | 21850 | 21800 | 342 |
| 406 | 20250124 | 121500 | 2068059450 | 21850 | 21850 | 21850 | 21800 | 167 |
| 407 | 20250124 | 121400 | 2064414800 | 21800 | 21800 | 21800 | 21750 | 159 |
| 408 | 20250124 | 121300 | 2060950900 | 21800 | 21800 | 21800 | 21750 | 268 |
| 409 | 20250124 | 121200 | 2055110000 | 21800 | 21800 | 21800 | 21750 | 141 |
| 410 | 20250124 | 121100 | 2052037550 | 21800 | 21800 | 21800 | 21750 | 101 |
| 411 | 20250124 | 121000 | 2049837350 | 21800 | 21750 | 21800 | 21700 | 163 |
| 412 | 20250124 | 120900 | 2046288450 | 21750 | 21750 | 21750 | 21750 | 136 |
| 413 | 20250124 | 120800 | 2043330450 | 21750 | 21750 | 21750 | 21700 | 278 |
| 414 | 20250124 | 120700 | 2037285450 | 21750 | 21750 | 21750 | 21750 | 132 |
| 415 | 20250124 | 120600 | 2034414450 | 21750 | 21750 | 21750 | 21750 | 530 |
| 416 | 20250124 | 120500 | 2022886950 | 21800 | 21750 | 21800 | 21750 | 225 |
| 417 | 20250124 | 120400 | 2017985050 | 21800 | 21800 | 21800 | 21800 | 44 |
| 418 | 20250124 | 120300 | 2017025850 | 21750 | 21800 | 21800 | 21750 | 420 |
| 419 | 20250124 | 120200 | 2007872000 | 21800 | 21800 | 21800 | 21750 | 90 |
| 420 | 20250124 | 120100 | 2005910100 | 21800 | 21800 | 21800 | 21750 | 155 |
| 421 | 20250124 | 120000 | 2002534900 | 21800 | 21800 | 21800 | 21750 | 466 |
| 422 | 20250124 | 115900 | 1992381250 | 21800 | 21800 | 21800 | 21750 | 130 |
| 423 | 20250124 | 115800 | 1989547900 | 21800 | 21800 | 21800 | 21750 | 386 |
| 424 | 20250124 | 115700 | 1981136200 | 21800 | 21800 | 21800 | 21750 | 128 |
| 425 | 20250124 | 115600 | 1978346450 | 21800 | 21750 | 21800 | 21750 | 373 |
| 426 | 20250124 | 115500 | 1970216950 | 21800 | 21750 | 21800 | 21750 | 244 |
| 427 | 20250124 | 115400 | 1964900300 | 21800 | 21750 | 21800 | 21750 | 103 |
| 428 | 20250124 | 115300 | 1962655050 | 21750 | 21800 | 21800 | 21750 | 330 |
| 429 | 20250124 | 115200 | 1955463700 | 21750 | 21850 | 21850 | 21750 | 127 |
| 430 | 20250124 | 115100 | 1952694250 | 21850 | 21850 | 21850 | 21800 | 1218 |
| 431 | 20250124 | 115000 | 1926139950 | 21850 | 21800 | 21850 | 21800 | 158 |
| 432 | 20250124 | 114900 | 1922688150 | 21800 | 21800 | 21800 | 21750 | 561 |
| 433 | 20250124 | 114800 | 1910460600 | 21850 | 21850 | 21850 | 21850 | 97 |
| 434 | 20250124 | 114700 | 1908341150 | 21850 | 21850 | 21850 | 21800 | 136 |
| 435 | 20250124 | 114600 | 1905370200 | 21850 | 21800 | 21850 | 21800 | 960 |
| 436 | 20250124 | 114500 | 1884430550 | 21800 | 21750 | 21800 | 21750 | 202 |
| 437 | 20250124 | 114400 | 1880028650 | 21800 | 21750 | 21800 | 21750 | 77 |
| 438 | 20250124 | 114300 | 1878352500 | 21750 | 21800 | 21800 | 21750 | 703 |
| 439 | 20250124 | 114200 | 1863037650 | 21800 | 21800 | 21800 | 21800 | 308 |
| 440 | 20250124 | 114100 | 1856323250 | 21750 | 21800 | 21800 | 21750 | 146 |
| 441 | 20250124 | 114000 | 1853142600 | 21800 | 21800 | 21800 | 21750 | 225 |
| 442 | 20250124 | 113900 | 1848239350 | 21800 | 21850 | 21900 | 21800 | 773 |
| 443 | 20250124 | 113800 | 1831387000 | 21850 | 21850 | 21900 | 21850 | 244 |
| 444 | 20250124 | 113700 | 1826051700 | 21850 | 21850 | 21900 | 21850 | 272 |
| 445 | 20250124 | 113600 | 1820106450 | 21850 | 21850 | 21900 | 21850 | 1209 |
| 446 | 20250124 | 113500 | 1793672600 | 21850 | 21800 | 21850 | 21800 | 262 |
| 447 | 20250124 | 113400 | 1787955300 | 21750 | 21850 | 21850 | 21750 | 499 |
| 448 | 20250124 | 113300 | 1777077550 | 21800 | 21850 | 21850 | 21800 | 95 |
| 449 | 20250124 | 113200 | 1775003550 | 21800 | 21800 | 21850 | 21750 | 180 |
| 450 | 20250124 | 113100 | 1771081650 | 21800 | 21850 | 21850 | 21800 | 38 |
| 451 | 20250124 | 113000 | 1770252700 | 21850 | 21850 | 21850 | 21700 | 1483 |
| 452 | 20250124 | 112900 | 1737986450 | 21850 | 21800 | 21850 | 21800 | 189 |
| 453 | 20250124 | 112800 | 1733865400 | 21800 | 21850 | 21850 | 21750 | 123 |
| 454 | 20250124 | 112700 | 1731183200 | 21800 | 21800 | 21850 | 21750 | 761 |
| 455 | 20250124 | 112600 | 1714595200 | 21850 | 21800 | 21850 | 21800 | 205 |
| 456 | 20250124 | 112500 | 1710124550 | 21800 | 21750 | 21800 | 21750 | 136 |
| 457 | 20250124 | 112400 | 1707163300 | 21800 | 21800 | 21800 | 21750 | 288 |
| 458 | 20250124 | 112300 | 1700889000 | 21800 | 21800 | 21900 | 21800 | 2436 |
| 459 | 20250124 | 112200 | 1647745700 | 21800 | 21800 | 21800 | 21750 | 356 |
| 460 | 20250124 | 112100 | 1639987050 | 21850 | 21750 | 21850 | 21700 | 1473 |
| 461 | 20250124 | 112000 | 1607923250 | 21750 | 21750 | 21800 | 21700 | 445 |
| 462 | 20250124 | 111900 | 1598245100 | 21800 | 21800 | 21800 | 21800 | 254 |
| 463 | 20250124 | 111800 | 1592707900 | 21800 | 21750 | 21800 | 21750 | 136 |
| 464 | 20250124 | 111700 | 1589745350 | 21750 | 21800 | 21850 | 21750 | 824 |
| 465 | 20250124 | 111600 | 1571758650 | 21800 | 21750 | 21800 | 21700 | 265 |
| 466 | 20250124 | 111500 | 1565994900 | 21750 | 21700 | 21750 | 21700 | 113 |
| 467 | 20250124 | 111400 | 1563540250 | 21750 | 21750 | 21750 | 21750 | 278 |
| 468 | 20250124 | 111300 | 1557493750 | 21750 | 21800 | 21800 | 21750 | 141 |
| 469 | 20250124 | 111200 | 1554420100 | 21750 | 21800 | 21800 | 21750 | 1775 |
| 470 | 20250124 | 111100 | 1515742250 | 21800 | 21750 | 21800 | 21750 | 392 |
| 471 | 20250124 | 111000 | 1507205950 | 21700 | 21650 | 21700 | 21650 | 1971 |
| 472 | 20250124 | 110900 | 1464437400 | 21650 | 21600 | 21650 | 21600 | 73 |
| 473 | 20250124 | 110800 | 1462858550 | 21700 | 21650 | 21700 | 21650 | 393 |
| 474 | 20250124 | 110700 | 1454347850 | 21650 | 21650 | 21700 | 21650 | 477 |
| 475 | 20250124 | 110600 | 1444020050 | 21650 | 21650 | 21650 | 21600 | 200 |
| 476 | 20250124 | 110500 | 1439690100 | 21600 | 21600 | 21600 | 21550 | 268 |
| 477 | 20250124 | 110400 | 1433902800 | 21600 | 21600 | 21600 | 21600 | 44 |
| 478 | 20250124 | 110300 | 1432952400 | 21550 | 21600 | 21600 | 21550 | 62 |
| 479 | 20250124 | 110200 | 1431615500 | 21500 | 21550 | 21550 | 21500 | 461 |
| 480 | 20250124 | 110100 | 1421682600 | 21500 | 21500 | 21500 | 21450 | 126 |
| 481 | 20250124 | 110000 | 1418974250 | 21500 | 21550 | 21550 | 21500 | 73 |
| 482 | 20250124 | 105900 | 1417402600 | 21550 | 21450 | 21550 | 21400 | 273 |
| 483 | 20250124 | 105800 | 1411537200 | 21450 | 21450 | 21450 | 21450 | 69 |
| 484 | 20250124 | 105700 | 1410057150 | 21400 | 21450 | 21450 | 21400 | 123 |
| 485 | 20250124 | 105600 | 1407419450 | 21450 | 21500 | 21500 | 21400 | 344 |
| 486 | 20250124 | 105500 | 1400041350 | 21450 | 21500 | 21500 | 21450 | 606 |
| 487 | 20250124 | 105400 | 1387041450 | 21500 | 21500 | 21500 | 21450 | 633 |
| 488 | 20250124 | 105300 | 1373436950 | 21550 | 21550 | 21550 | 21500 | 111 |
| 489 | 20250124 | 105200 | 1371047150 | 21550 | 21500 | 21550 | 21500 | 261 |
| 490 | 20250124 | 105100 | 1365424700 | 21550 | 21550 | 21550 | 21500 | 151 |
| 491 | 20250124 | 105000 | 1362171300 | 21550 | 21550 | 21550 | 21500 | 233 |
| 492 | 20250124 | 104900 | 1357151900 | 21550 | 21550 | 21550 | 21500 | 426 |
| 493 | 20250124 | 104800 | 1347974250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 494 | 20250124 | 104700 | 1347974250 | 21550 | 21550 | 21550 | 21500 | 473 |
| 495 | 20250124 | 104600 | 1337783350 | 21500 | 21500 | 21500 | 21500 | 224 |
| 496 | 20250124 | 104500 | 1332967350 | 21500 | 21450 | 21500 | 21450 | 229 |
| 497 | 20250124 | 104400 | 1328045500 | 21500 | 21450 | 21500 | 21450 | 183 |
| 498 | 20250124 | 104300 | 1324120100 | 21450 | 21500 | 21600 | 21450 | 540 |
| 499 | 20250124 | 104200 | 1312519400 | 21500 | 21550 | 21550 | 21500 | 354 |
| 500 | 20250124 | 104100 | 1304890900 | 21550 | 21500 | 21550 | 21450 | 175 |
| 501 | 20250124 | 104000 | 1301124350 | 21500 | 21500 | 21500 | 21500 | 131 |
| 502 | 20250124 | 103900 | 1298307850 | 21500 | 21500 | 21550 | 21450 | 564 |
| 503 | 20250124 | 103800 | 1286172800 | 21550 | 21500 | 21550 | 21500 | 99 |
| 504 | 20250124 | 103700 | 1284040950 | 21500 | 21550 | 21550 | 21500 | 115 |
| 505 | 20250124 | 103600 | 1281562800 | 21550 | 21600 | 21600 | 21550 | 67 |
| 506 | 20250124 | 103500 | 1280118400 | 21550 | 21550 | 21600 | 21550 | 328 |
| 507 | 20250124 | 103400 | 1273036850 | 21600 | 21600 | 21650 | 21550 | 91 |
| 508 | 20250124 | 103300 | 1271072450 | 21600 | 21650 | 21650 | 21600 | 820 |
| 509 | 20250124 | 103200 | 1253334050 | 21650 | 21600 | 21650 | 21550 | 704 |
| 510 | 20250124 | 103100 | 1238107950 | 21550 | 21550 | 21600 | 21550 | 343 |
| 511 | 20250124 | 103000 | 1230713800 | 21600 | 21650 | 21650 | 21600 | 930 |
| 512 | 20250124 | 102900 | 1210604050 | 21700 | 21700 | 21700 | 21700 | 614 |
| 513 | 20250124 | 102800 | 1197280250 | 21700 | 21650 | 21700 | 21650 | 317 |
| 514 | 20250124 | 102700 | 1190404300 | 21700 | 21700 | 21700 | 21700 | 58 |
| 515 | 20250124 | 102600 | 1189145700 | 21700 | 21700 | 21700 | 21600 | 112 |
| 516 | 20250124 | 102500 | 1186716600 | 21600 | 21650 | 21700 | 21600 | 626 |
| 517 | 20250124 | 102400 | 1173158200 | 21700 | 21700 | 21700 | 21650 | 544 |
| 518 | 20250124 | 102300 | 1161356550 | 21700 | 21750 | 21750 | 21700 | 171 |
| 519 | 20250124 | 102200 | 1157643700 | 21700 | 21700 | 21750 | 21700 | 1021 |
| 520 | 20250124 | 102100 | 1135467500 | 21650 | 21650 | 21700 | 21650 | 262 |
| 521 | 20250124 | 102000 | 1129794150 | 21650 | 21650 | 21700 | 21600 | 410 |
| 522 | 20250124 | 101900 | 1120915950 | 21650 | 21650 | 21650 | 21600 | 180 |
| 523 | 20250124 | 101800 | 1117021650 | 21650 | 21700 | 21700 | 21650 | 1695 |
| 524 | 20250124 | 101700 | 1080272900 | 21700 | 21550 | 21700 | 21550 | 3910 |
| 525 | 20250124 | 101600 | 995602400 | 21600 | 21650 | 21650 | 21550 | 683 |
| 526 | 20250124 | 101500 | 980851050 | 21550 | 21500 | 21600 | 21500 | 2115 |
| 527 | 20250124 | 101400 | 935227700 | 21550 | 21400 | 21550 | 21400 | 1885 |
| 528 | 20250124 | 101300 | 894685150 | 21450 | 21450 | 21500 | 21450 | 1341 |
| 529 | 20250124 | 101200 | 865870050 | 21500 | 21450 | 21500 | 21400 | 1435 |
| 530 | 20250124 | 101100 | 835053050 | 21450 | 21350 | 21450 | 21350 | 1618 |
| 531 | 20250124 | 101000 | 800446950 | 21300 | 21300 | 21350 | 21300 | 70 |
| 532 | 20250124 | 100900 | 798955400 | 21350 | 21350 | 21350 | 21350 | 5 |
| 533 | 20250124 | 100800 | 798848650 | 21350 | 21300 | 21350 | 21300 | 373 |
| 534 | 20250124 | 100700 | 790885800 | 21350 | 21350 | 21350 | 21350 | 3 |
| 535 | 20250124 | 100600 | 790821750 | 21300 | 21350 | 21350 | 21300 | 706 |
| 536 | 20250124 | 100500 | 775750250 | 21300 | 21300 | 21350 | 21300 | 703 |
| 537 | 20250124 | 100400 | 760756350 | 21300 | 21300 | 21300 | 21250 | 93 |
| 538 | 20250124 | 100300 | 758778500 | 21250 | 21350 | 21350 | 21250 | 1032 |
| 539 | 20250124 | 100200 | 736830600 | 21350 | 21400 | 21400 | 21350 | 688 |
| 540 | 20250124 | 100100 | 722140250 | 21400 | 21400 | 21400 | 21350 | 359 |
| 541 | 20250124 | 100000 | 714458300 | 21350 | 21350 | 21350 | 21300 | 1244 |
| 542 | 20250124 | 095900 | 687911100 | 21300 | 21300 | 21300 | 21300 | 281 |
| 543 | 20250124 | 095800 | 681925800 | 21300 | 21300 | 21300 | 21300 | 203 |
| 544 | 20250124 | 095700 | 677601900 | 21300 | 21300 | 21300 | 21250 | 196 |
| 545 | 20250124 | 095600 | 673429350 | 21300 | 21300 | 21300 | 21250 | 909 |
| 546 | 20250124 | 095500 | 654077650 | 21250 | 21250 | 21300 | 21250 | 2785 |
| 547 | 20250124 | 095400 | 594882500 | 21300 | 21250 | 21300 | 21250 | 54 |
| 548 | 20250124 | 095300 | 593733900 | 21300 | 21250 | 21300 | 21200 | 322 |
| 549 | 20250124 | 095200 | 586890700 | 21250 | 21250 | 21250 | 21250 | 370 |
| 550 | 20250124 | 095100 | 579028200 | 21300 | 21250 | 21300 | 21200 | 174 |
| 551 | 20250124 | 095000 | 575332550 | 21150 | 21300 | 21300 | 21150 | 39 |
| 552 | 20250124 | 094900 | 574503650 | 21250 | 21300 | 21300 | 21250 | 377 |
| 553 | 20250124 | 094800 | 566486750 | 21300 | 21250 | 21300 | 21250 | 841 |
| 554 | 20250124 | 094700 | 548604900 | 21200 | 21200 | 21200 | 21200 | 1078 |
| 555 | 20250124 | 094600 | 525751300 | 21200 | 21150 | 21200 | 21150 | 184 |
| 556 | 20250124 | 094500 | 521852000 | 21150 | 21100 | 21150 | 21100 | 1490 |
| 557 | 20250124 | 094400 | 490354100 | 21050 | 21000 | 21050 | 21000 | 334 |
| 558 | 20250124 | 094300 | 483333450 | 21000 | 21000 | 21000 | 21000 | 22 |
| 559 | 20250124 | 094200 | 482871450 | 21000 | 21000 | 21050 | 20900 | 1824 |
| 560 | 20250124 | 094100 | 444629850 | 21050 | 21050 | 21050 | 21050 | 267 |
| 561 | 20250124 | 094000 | 439009500 | 21050 | 21100 | 21100 | 21050 | 458 |
| 562 | 20250124 | 093900 | 429362650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 563 | 20250124 | 093800 | 429362650 | 21150 | 21100 | 21150 | 21100 | 55 |
| 564 | 20250124 | 093700 | 428200350 | 21100 | 21100 | 21150 | 21100 | 465 |
| 565 | 20250124 | 093600 | 418388700 | 21150 | 21200 | 21200 | 21150 | 21 |
| 566 | 20250124 | 093500 | 417944050 | 21200 | 21150 | 21200 | 21150 | 32 |
| 567 | 20250124 | 093400 | 417266250 | 21150 | 21150 | 21150 | 21150 | 400 |
| 568 | 20250124 | 093300 | 408806250 | 21150 | 21200 | 21200 | 21150 | 338 |
| 569 | 20250124 | 093200 | 401642900 | 21200 | 21250 | 21250 | 21200 | 370 |
| 570 | 20250124 | 093100 | 393798250 | 21250 | 21150 | 21250 | 21150 | 294 |
| 571 | 20250124 | 093000 | 387552450 | 21100 | 21100 | 21100 | 21100 | 445 |
| 572 | 20250124 | 092900 | 378162950 | 21100 | 21100 | 21100 | 21050 | 138 |
| 573 | 20250124 | 092800 | 375251700 | 21100 | 21100 | 21100 | 21100 | 22 |
| 574 | 20250124 | 092700 | 374787500 | 21100 | 21100 | 21100 | 21100 | 110 |
| 575 | 20250124 | 092600 | 372466500 | 21100 | 21050 | 21100 | 21050 | 7 |
| 576 | 20250124 | 092500 | 372319100 | 21050 | 21050 | 21050 | 21050 | 17 |
| 577 | 20250124 | 092400 | 371961250 | 21000 | 21000 | 21000 | 21000 | 196 |
| 578 | 20250124 | 092300 | 367845250 | 21000 | 20950 | 21000 | 20950 | 202 |
| 579 | 20250124 | 092200 | 363612800 | 20950 | 20950 | 20950 | 20950 | 187 |
| 580 | 20250124 | 092100 | 359695150 | 20950 | 21000 | 21000 | 20950 | 4338 |
| 581 | 20250124 | 092000 | 268694200 | 21100 | 21050 | 21100 | 21050 | 227 |
| 582 | 20250124 | 091900 | 263914850 | 21050 | 21050 | 21050 | 21050 | 9 |
| 583 | 20250124 | 091800 | 263725400 | 21050 | 21100 | 21100 | 21050 | 361 |
| 584 | 20250124 | 091700 | 256125800 | 21050 | 21100 | 21100 | 21050 | 245 |
| 585 | 20250124 | 091600 | 250968500 | 21100 | 21050 | 21100 | 21050 | 254 |
| 586 | 20250124 | 091500 | 245609850 | 21050 | 21050 | 21100 | 21050 | 322 |
| 587 | 20250124 | 091400 | 238827150 | 21100 | 21050 | 21100 | 21050 | 86 |
| 588 | 20250124 | 091300 | 237016300 | 21050 | 21050 | 21050 | 21050 | 1000 |
| 589 | 20250124 | 091200 | 215966300 | 21050 | 21100 | 21150 | 21050 | 894 |
| 590 | 20250124 | 091100 | 197131600 | 21150 | 21250 | 21250 | 21150 | 1345 |
| 591 | 20250124 | 091000 | 168614750 | 21200 | 21200 | 21200 | 21150 | 158 |
| 592 | 20250124 | 090900 | 165265200 | 21200 | 21150 | 21200 | 21150 | 936 |
| 593 | 20250124 | 090800 | 145428700 | 21100 | 21100 | 21100 | 21100 | 129 |
| 594 | 20250124 | 090700 | 142706800 | 21100 | 21100 | 21100 | 21000 | 2310 |
| 595 | 20250124 | 090600 | 94061800 | 21050 | 21050 | 21050 | 21050 | 200 |
| 596 | 20250124 | 090500 | 89851800 | 21100 | 21100 | 21150 | 21100 | 310 |
| 597 | 20250124 | 090400 | 83309800 | 21050 | 21100 | 21100 | 21050 | 830 |
| 598 | 20250124 | 090300 | 65824300 | 21100 | 21100 | 21100 | 21100 | 112 |
| 599 | 20250124 | 090200 | 63461100 | 21050 | 21150 | 21150 | 21000 | 1388 |
| 600 | 20250124 | 090100 | 34199400 | 21150 | 21200 | 21250 | 21150 | 615 |
| 601 | 20250124 | 090000 | 21174350 | 21200 | 21100 | 21200 | 21050 | 992 |