31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 184100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 29106 |
| 3 | 20250115 | 184000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20250115 | 183900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20250115 | 183800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20250115 | 183700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20250115 | 183600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20250115 | 183500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20250115 | 183400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20250115 | 183300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20250115 | 183200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20250115 | 183100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20250115 | 183000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20250115 | 182900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20250115 | 182800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20250115 | 182700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20250115 | 182600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20250115 | 182500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20250115 | 182400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20250115 | 182300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20250115 | 182200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20250115 | 182100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20250115 | 182000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20250115 | 181900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20250115 | 181800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20250115 | 181700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20250115 | 181600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20250115 | 181500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20250115 | 181400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20250115 | 181300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20250115 | 181200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20250115 | 181100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 29106 |
| 33 | 20250115 | 181000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20250115 | 180900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20250115 | 180800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20250115 | 180700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20250115 | 180600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20250115 | 180500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20250115 | 180400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20250115 | 180300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20250115 | 180200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20250115 | 180100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20250115 | 180000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20250115 | 175900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20250115 | 175800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20250115 | 175700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20250115 | 175600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20250115 | 175500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20250115 | 175400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20250115 | 175300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20250115 | 175200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20250115 | 175100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20250115 | 175000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20250115 | 174900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20250115 | 174800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20250115 | 174700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20250115 | 174600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20250115 | 174500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20250115 | 174400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20250115 | 174300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20250115 | 174200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20250115 | 174100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 29106 |
| 63 | 20250115 | 174000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20250115 | 173900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20250115 | 173800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20250115 | 173700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20250115 | 173600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20250115 | 173500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20250115 | 173400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20250115 | 173300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20250115 | 173200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20250115 | 173100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20250115 | 173000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20250115 | 172900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20250115 | 172800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20250115 | 172700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20250115 | 172600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20250115 | 172500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20250115 | 172400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20250115 | 172300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20250115 | 172200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20250115 | 172100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20250115 | 172000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20250115 | 171900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20250115 | 171800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20250115 | 171700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20250115 | 171600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20250115 | 171500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20250115 | 171400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20250115 | 171300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20250115 | 171200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20250115 | 171100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 29106 |
| 93 | 20250115 | 171000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20250115 | 170900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20250115 | 170800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20250115 | 170700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20250115 | 170600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20250115 | 170500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20250115 | 170400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20250115 | 170300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20250115 | 170200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20250115 | 170100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20250115 | 170000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20250115 | 165900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20250115 | 165800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20250115 | 165700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20250115 | 165600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20250115 | 165500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20250115 | 165400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20250115 | 165300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20250115 | 165200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20250115 | 165100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20250115 | 165000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20250115 | 164900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20250115 | 164800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20250115 | 164700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20250115 | 164600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20250115 | 164500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20250115 | 164400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20250115 | 164300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20250115 | 164200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20250115 | 164100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 29106 |
| 123 | 20250115 | 164000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20250115 | 163900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20250115 | 163800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20250115 | 163700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20250115 | 163600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20250115 | 163500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20250115 | 163400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20250115 | 163300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20250115 | 163200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20250115 | 163100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20250115 | 163000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20250115 | 162900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20250115 | 162800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20250115 | 162700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20250115 | 162600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20250115 | 162500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20250115 | 162400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20250115 | 162300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20250115 | 162200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20250115 | 162100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20250115 | 162000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20250115 | 161900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20250115 | 161800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20250115 | 161700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20250115 | 161600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20250115 | 161500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20250115 | 161400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20250115 | 161300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20250115 | 161200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20250115 | 161100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 29106 |
| 153 | 20250115 | 161000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20250115 | 160900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20250115 | 160800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20250115 | 160700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20250115 | 160600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20250115 | 160500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20250115 | 160400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20250115 | 160300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20250115 | 160200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20250115 | 160100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20250115 | 160000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20250115 | 155900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20250115 | 155800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20250115 | 155700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20250115 | 155600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20250115 | 155500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20250115 | 155400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20250115 | 155300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20250115 | 155200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20250115 | 155100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20250115 | 155000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20250115 | 154900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20250115 | 154800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20250115 | 154700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20250115 | 154600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20250115 | 154500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20250115 | 154400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20250115 | 154300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20250115 | 154200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20250115 | 154100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 29106 |
| 183 | 20250115 | 154000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20250115 | 153900 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20250115 | 153800 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20250115 | 153700 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20250115 | 153600 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20250115 | 153500 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20250115 | 153400 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20250115 | 153300 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20250115 | 153200 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20250115 | 153100 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20250115 | 153000 | 9409212400 | 21650 | 21650 | 21650 | 21650 | 29106 |
| 194 | 20250115 | 152900 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20250115 | 152800 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20250115 | 152700 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20250115 | 152600 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20250115 | 152500 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20250115 | 152400 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20250115 | 152300 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20250115 | 152200 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20250115 | 152100 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20250115 | 152000 | 8779067500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20250115 | 151900 | 8779067500 | 21600 | 21600 | 21700 | 21600 | 1837 |
| 205 | 20250115 | 151800 | 8739269200 | 21650 | 21650 | 21700 | 21650 | 1609 |
| 206 | 20250115 | 151700 | 8704427500 | 21650 | 21650 | 21700 | 21650 | 505 |
| 207 | 20250115 | 151600 | 8693486350 | 21650 | 21650 | 21700 | 21650 | 267 |
| 208 | 20250115 | 151500 | 8687699350 | 21650 | 21650 | 21700 | 21600 | 4544 |
| 209 | 20250115 | 151400 | 8589312650 | 21600 | 21650 | 21650 | 21600 | 1099 |
| 210 | 20250115 | 151300 | 8565543500 | 21600 | 21600 | 21650 | 21600 | 299 |
| 211 | 20250115 | 151200 | 8559084950 | 21650 | 21650 | 21650 | 21600 | 343 |
| 212 | 20250115 | 151100 | 8551669300 | 21600 | 21650 | 21700 | 21600 | 2876 |
| 213 | 20250115 | 151000 | 8489405550 | 21650 | 21700 | 21700 | 21650 | 1884 |
| 214 | 20250115 | 150900 | 8448574100 | 21650 | 21700 | 21700 | 21650 | 236 |
| 215 | 20250115 | 150800 | 8443464200 | 21700 | 21700 | 21700 | 21650 | 563 |
| 216 | 20250115 | 150700 | 8431257350 | 21650 | 21700 | 21700 | 21650 | 715 |
| 217 | 20250115 | 150600 | 8415752600 | 21650 | 21650 | 21700 | 21650 | 160 |
| 218 | 20250115 | 150500 | 8412286250 | 21700 | 21650 | 21700 | 21650 | 429 |
| 219 | 20250115 | 150400 | 8402990950 | 21650 | 21650 | 21700 | 21650 | 652 |
| 220 | 20250115 | 150300 | 8388849950 | 21700 | 21650 | 21700 | 21650 | 178 |
| 221 | 20250115 | 150200 | 8384995800 | 21650 | 21700 | 21700 | 21650 | 289 |
| 222 | 20250115 | 150100 | 8378729400 | 21650 | 21650 | 21700 | 21650 | 194 |
| 223 | 20250115 | 150000 | 8374525700 | 21700 | 21650 | 21700 | 21600 | 1316 |
| 224 | 20250115 | 145900 | 8346033650 | 21650 | 21700 | 21700 | 21650 | 767 |
| 225 | 20250115 | 145800 | 8329407800 | 21650 | 21600 | 21700 | 21600 | 418 |
| 226 | 20250115 | 145700 | 8320359200 | 21650 | 21700 | 21700 | 21600 | 562 |
| 227 | 20250115 | 145600 | 8308186850 | 21700 | 21650 | 21700 | 21600 | 2084 |
| 228 | 20250115 | 145500 | 8263065900 | 21650 | 21600 | 21650 | 21600 | 959 |
| 229 | 20250115 | 145400 | 8242306300 | 21600 | 21600 | 21650 | 21600 | 661 |
| 230 | 20250115 | 145300 | 8228004300 | 21600 | 21600 | 21650 | 21600 | 361 |
| 231 | 20250115 | 145200 | 8220194400 | 21650 | 21650 | 21650 | 21600 | 409 |
| 232 | 20250115 | 145100 | 8211344350 | 21650 | 21600 | 21650 | 21600 | 695 |
| 233 | 20250115 | 145000 | 8196316050 | 21600 | 21600 | 21650 | 21600 | 511 |
| 234 | 20250115 | 144900 | 8185259450 | 21650 | 21650 | 21650 | 21600 | 216 |
| 235 | 20250115 | 144800 | 8180588050 | 21600 | 21600 | 21650 | 21600 | 2243 |
| 236 | 20250115 | 144700 | 8132047950 | 21600 | 21600 | 21650 | 21600 | 144 |
| 237 | 20250115 | 144600 | 8128934900 | 21600 | 21600 | 21650 | 21600 | 539 |
| 238 | 20250115 | 144500 | 8117273150 | 21600 | 21600 | 21650 | 21550 | 3634 |
| 239 | 20250115 | 144400 | 8038753950 | 21600 | 21600 | 21650 | 21600 | 3992 |
| 240 | 20250115 | 144300 | 7952495200 | 21600 | 21600 | 21650 | 21600 | 2235 |
| 241 | 20250115 | 144200 | 7904177950 | 21650 | 21650 | 21700 | 21600 | 2520 |
| 242 | 20250115 | 144100 | 7849695600 | 21650 | 21650 | 21700 | 21650 | 1025 |
| 243 | 20250115 | 144000 | 7827489950 | 21650 | 21650 | 21700 | 21650 | 1799 |
| 244 | 20250115 | 143900 | 7788540800 | 21700 | 21700 | 21700 | 21650 | 701 |
| 245 | 20250115 | 143800 | 7773349400 | 21650 | 21650 | 21700 | 21650 | 237 |
| 246 | 20250115 | 143700 | 7768210050 | 21650 | 21650 | 21700 | 21600 | 3670 |
| 247 | 20250115 | 143600 | 7688735800 | 21700 | 21650 | 21700 | 21650 | 403 |
| 248 | 20250115 | 143500 | 7679994200 | 21650 | 21650 | 21700 | 21650 | 422 |
| 249 | 20250115 | 143400 | 7670841100 | 21650 | 21650 | 21700 | 21650 | 266 |
| 250 | 20250115 | 143300 | 7665071100 | 21650 | 21650 | 21700 | 21650 | 3799 |
| 251 | 20250115 | 143200 | 7582804700 | 21650 | 21650 | 21700 | 21650 | 645 |
| 252 | 20250115 | 143100 | 7568818300 | 21650 | 21650 | 21700 | 21650 | 254 |
| 253 | 20250115 | 143000 | 7563310850 | 21650 | 21650 | 21700 | 21650 | 508 |
| 254 | 20250115 | 142900 | 7552291600 | 21700 | 21650 | 21700 | 21650 | 405 |
| 255 | 20250115 | 142800 | 7543504750 | 21700 | 21700 | 21700 | 21650 | 524 |
| 256 | 20250115 | 142700 | 7532144050 | 21700 | 21700 | 21700 | 21650 | 691 |
| 257 | 20250115 | 142600 | 7517151300 | 21700 | 21700 | 21700 | 21650 | 267 |
| 258 | 20250115 | 142500 | 7511359000 | 21650 | 21650 | 21700 | 21650 | 463 |
| 259 | 20250115 | 142400 | 7501317700 | 21650 | 21700 | 21750 | 21650 | 3102 |
| 260 | 20250115 | 142300 | 7434015200 | 21700 | 21750 | 21750 | 21700 | 702 |
| 261 | 20250115 | 142200 | 7418759300 | 21700 | 21700 | 21750 | 21700 | 730 |
| 262 | 20250115 | 142100 | 7402898450 | 21700 | 21700 | 21750 | 21700 | 147 |
| 263 | 20250115 | 142000 | 7399706000 | 21700 | 21750 | 21800 | 21700 | 682 |
| 264 | 20250115 | 141900 | 7384875600 | 21700 | 21750 | 21750 | 21700 | 381 |
| 265 | 20250115 | 141800 | 7376590450 | 21750 | 21750 | 21750 | 21700 | 319 |
| 266 | 20250115 | 141700 | 7369653100 | 21750 | 21800 | 21800 | 21700 | 3654 |
| 267 | 20250115 | 141600 | 7290194350 | 21750 | 21800 | 21800 | 21750 | 314 |
| 268 | 20250115 | 141500 | 7283353050 | 21750 | 21750 | 21800 | 21750 | 259 |
| 269 | 20250115 | 141400 | 7277713700 | 21750 | 21750 | 21800 | 21750 | 198 |
| 270 | 20250115 | 141300 | 7273398850 | 21750 | 21750 | 21800 | 21750 | 2467 |
| 271 | 20250115 | 141200 | 7219727800 | 21750 | 21800 | 21800 | 21750 | 453 |
| 272 | 20250115 | 141100 | 7209863700 | 21800 | 21800 | 21800 | 21750 | 388 |
| 273 | 20250115 | 141000 | 7201409950 | 21800 | 21800 | 21800 | 21750 | 469 |
| 274 | 20250115 | 140900 | 7191196800 | 21800 | 21750 | 21800 | 21700 | 1946 |
| 275 | 20250115 | 140800 | 7148870450 | 21700 | 21700 | 21750 | 21700 | 519 |
| 276 | 20250115 | 140700 | 7137585800 | 21750 | 21750 | 21750 | 21700 | 40 |
| 277 | 20250115 | 140600 | 7136717700 | 21750 | 21700 | 21750 | 21700 | 533 |
| 278 | 20250115 | 140500 | 7125129050 | 21750 | 21750 | 21750 | 21700 | 375 |
| 279 | 20250115 | 140400 | 7116973200 | 21750 | 21750 | 21800 | 21750 | 915 |
| 280 | 20250115 | 140300 | 7097057100 | 21750 | 21750 | 21800 | 21700 | 149 |
| 281 | 20250115 | 140200 | 7093816450 | 21750 | 21700 | 21750 | 21700 | 837 |
| 282 | 20250115 | 140100 | 7075626100 | 21750 | 21800 | 21800 | 21700 | 6804 |
| 283 | 20250115 | 140000 | 6927562950 | 21800 | 21850 | 21850 | 21800 | 561 |
| 284 | 20250115 | 135900 | 6915322000 | 21850 | 21800 | 21850 | 21800 | 308 |
| 285 | 20250115 | 135800 | 6908595600 | 21850 | 21800 | 21850 | 21800 | 246 |
| 286 | 20250115 | 135700 | 6903224400 | 21850 | 21800 | 21850 | 21800 | 601 |
| 287 | 20250115 | 135600 | 6890105200 | 21800 | 21800 | 21850 | 21800 | 431 |
| 288 | 20250115 | 135500 | 6880695850 | 21800 | 21800 | 21850 | 21800 | 349 |
| 289 | 20250115 | 135400 | 6873078550 | 21800 | 21800 | 21850 | 21800 | 654 |
| 290 | 20250115 | 135300 | 6858803700 | 21800 | 21800 | 21850 | 21800 | 285 |
| 291 | 20250115 | 135200 | 6852582400 | 21800 | 21750 | 21850 | 21750 | 2328 |
| 292 | 20250115 | 135100 | 6801822250 | 21750 | 21750 | 21800 | 21750 | 362 |
| 293 | 20250115 | 135000 | 6793932400 | 21800 | 21800 | 21800 | 21750 | 600 |
| 294 | 20250115 | 134900 | 6780854800 | 21800 | 21800 | 21850 | 21750 | 1923 |
| 295 | 20250115 | 134800 | 6738928100 | 21800 | 21850 | 21850 | 21800 | 587 |
| 296 | 20250115 | 134700 | 6726109950 | 21850 | 21800 | 21850 | 21800 | 116 |
| 297 | 20250115 | 134600 | 6723580900 | 21850 | 21800 | 21850 | 21800 | 178 |
| 298 | 20250115 | 134500 | 6719694300 | 21800 | 21800 | 21850 | 21800 | 859 |
| 299 | 20250115 | 134400 | 6700926300 | 21800 | 21850 | 21850 | 21800 | 688 |
| 300 | 20250115 | 134300 | 6685913100 | 21850 | 21800 | 21850 | 21800 | 511 |
| 301 | 20250115 | 134200 | 6674750800 | 21800 | 21900 | 21900 | 21800 | 5896 |
| 302 | 20250115 | 134100 | 6545921050 | 21850 | 21850 | 21900 | 21850 | 579 |
| 303 | 20250115 | 134000 | 6533254350 | 21850 | 21850 | 21900 | 21850 | 503 |
| 304 | 20250115 | 133900 | 6522249850 | 21900 | 21850 | 21900 | 21850 | 633 |
| 305 | 20250115 | 133800 | 6508393900 | 21900 | 21850 | 21900 | 21850 | 339 |
| 306 | 20250115 | 133700 | 6500972600 | 21850 | 21900 | 21900 | 21850 | 607 |
| 307 | 20250115 | 133600 | 6487682800 | 21850 | 21900 | 21950 | 21850 | 6135 |
| 308 | 20250115 | 133500 | 6353325050 | 21850 | 21850 | 21900 | 21850 | 468 |
| 309 | 20250115 | 133400 | 6343082850 | 21900 | 21850 | 21900 | 21850 | 567 |
| 310 | 20250115 | 133300 | 6330669750 | 21850 | 21850 | 21900 | 21850 | 995 |
| 311 | 20250115 | 133200 | 6308918200 | 21850 | 21850 | 21900 | 21850 | 701 |
| 312 | 20250115 | 133100 | 6293571400 | 21900 | 21900 | 21900 | 21850 | 360 |
| 313 | 20250115 | 133000 | 6285687800 | 21850 | 21900 | 21900 | 21850 | 435 |
| 314 | 20250115 | 132900 | 6276168500 | 21850 | 21850 | 21900 | 21850 | 456 |
| 315 | 20250115 | 132800 | 6266186100 | 21850 | 21900 | 21900 | 21850 | 832 |
| 316 | 20250115 | 132700 | 6247969200 | 21850 | 21900 | 21900 | 21850 | 4749 |
| 317 | 20250115 | 132600 | 6143980600 | 21900 | 21850 | 21900 | 21850 | 678 |
| 318 | 20250115 | 132500 | 6129142100 | 21900 | 21850 | 21900 | 21850 | 654 |
| 319 | 20250115 | 132400 | 6114823200 | 21850 | 21850 | 21900 | 21850 | 828 |
| 320 | 20250115 | 132300 | 6096698600 | 21900 | 21850 | 21900 | 21850 | 246 |
| 321 | 20250115 | 132200 | 6091314000 | 21850 | 21900 | 21900 | 21850 | 645 |
| 322 | 20250115 | 132100 | 6077195450 | 21850 | 21850 | 21900 | 21850 | 584 |
| 323 | 20250115 | 132000 | 6064414650 | 21850 | 21900 | 21900 | 21850 | 194 |
| 324 | 20250115 | 131900 | 6060168100 | 21900 | 21900 | 21900 | 21850 | 380 |
| 325 | 20250115 | 131800 | 6051849250 | 21900 | 21900 | 21900 | 21850 | 2130 |
| 326 | 20250115 | 131700 | 6005288100 | 21900 | 21900 | 21900 | 21850 | 299 |
| 327 | 20250115 | 131600 | 5998745250 | 21850 | 21800 | 21900 | 21800 | 3843 |
| 328 | 20250115 | 131500 | 5914760750 | 21800 | 21850 | 21850 | 21800 | 612 |
| 329 | 20250115 | 131400 | 5901390400 | 21800 | 21850 | 21850 | 21800 | 531 |
| 330 | 20250115 | 131300 | 5889791150 | 21800 | 21800 | 21850 | 21800 | 506 |
| 331 | 20250115 | 131200 | 5878741700 | 21800 | 21800 | 21850 | 21800 | 1531 |
| 332 | 20250115 | 131100 | 5845298900 | 21850 | 21850 | 21850 | 21800 | 608 |
| 333 | 20250115 | 131000 | 5832017450 | 21850 | 21800 | 21850 | 21750 | 2027 |
| 334 | 20250115 | 130900 | 5787809850 | 21800 | 21750 | 21800 | 21750 | 290 |
| 335 | 20250115 | 130800 | 5781488900 | 21800 | 21750 | 21800 | 21750 | 660 |
| 336 | 20250115 | 130700 | 5767106600 | 21750 | 21800 | 21800 | 21750 | 196 |
| 337 | 20250115 | 130600 | 5762837800 | 21800 | 21750 | 21800 | 21750 | 582 |
| 338 | 20250115 | 130500 | 5750151350 | 21750 | 21800 | 21800 | 21750 | 306 |
| 339 | 20250115 | 130400 | 5743481550 | 21800 | 21750 | 21800 | 21750 | 478 |
| 340 | 20250115 | 130300 | 5733074000 | 21750 | 21800 | 21800 | 21750 | 383 |
| 341 | 20250115 | 130200 | 5724727000 | 21750 | 21750 | 21800 | 21750 | 266 |
| 342 | 20250115 | 130100 | 5718937500 | 21750 | 21850 | 21850 | 21750 | 1143 |
| 343 | 20250115 | 130000 | 5694000350 | 21850 | 21800 | 21850 | 21800 | 384 |
| 344 | 20250115 | 125900 | 5685623250 | 21800 | 21800 | 21850 | 21800 | 1287 |
| 345 | 20250115 | 125800 | 5657560600 | 21800 | 21850 | 21850 | 21800 | 190 |
| 346 | 20250115 | 125700 | 5653410350 | 21800 | 21800 | 21850 | 21750 | 1269 |
| 347 | 20250115 | 125600 | 5625743500 | 21750 | 21850 | 21850 | 21750 | 3529 |
| 348 | 20250115 | 125500 | 5548800350 | 21800 | 21850 | 21850 | 21800 | 654 |
| 349 | 20250115 | 125400 | 5534529250 | 21800 | 21800 | 21850 | 21800 | 137 |
| 350 | 20250115 | 125300 | 5531536550 | 21800 | 21800 | 21850 | 21800 | 204 |
| 351 | 20250115 | 125200 | 5527080150 | 21800 | 21800 | 21850 | 21800 | 906 |
| 352 | 20250115 | 125100 | 5507323300 | 21800 | 21800 | 21800 | 21800 | 789 |
| 353 | 20250115 | 125000 | 5490123100 | 21800 | 21800 | 21850 | 21750 | 1580 |
| 354 | 20250115 | 124900 | 5455665500 | 21800 | 21850 | 21850 | 21800 | 1747 |
| 355 | 20250115 | 124800 | 5417569250 | 21800 | 21800 | 21850 | 21800 | 171 |
| 356 | 20250115 | 124700 | 5413838500 | 21850 | 21800 | 21850 | 21800 | 681 |
| 357 | 20250115 | 124600 | 5398977350 | 21850 | 21800 | 21850 | 21800 | 80 |
| 358 | 20250115 | 124500 | 5397233300 | 21800 | 21800 | 21850 | 21800 | 548 |
| 359 | 20250115 | 124400 | 5385272600 | 21800 | 21800 | 21800 | 21800 | 253 |
| 360 | 20250115 | 124300 | 5379757200 | 21800 | 21800 | 21850 | 21800 | 3259 |
| 361 | 20250115 | 124200 | 5308687600 | 21800 | 21800 | 21850 | 21800 | 714 |
| 362 | 20250115 | 124100 | 5293106750 | 21850 | 21800 | 21850 | 21800 | 1679 |
| 363 | 20250115 | 124000 | 5256492600 | 21800 | 21850 | 21850 | 21800 | 332 |
| 364 | 20250115 | 123900 | 5249240700 | 21800 | 21800 | 21800 | 21800 | 985 |
| 365 | 20250115 | 123800 | 5227767700 | 21800 | 21850 | 21850 | 21800 | 899 |
| 366 | 20250115 | 123700 | 5208139550 | 21800 | 21800 | 21850 | 21750 | 3231 |
| 367 | 20250115 | 123600 | 5137688100 | 21800 | 21800 | 21850 | 21800 | 3881 |
| 368 | 20250115 | 123500 | 5053059200 | 21750 | 21800 | 21800 | 21750 | 22 |
| 369 | 20250115 | 123400 | 5052580450 | 21800 | 21750 | 21800 | 21750 | 1339 |
| 370 | 20250115 | 123300 | 5023431600 | 21750 | 21750 | 21800 | 21750 | 230 |
| 371 | 20250115 | 123200 | 5018423100 | 21750 | 21750 | 21800 | 21750 | 2599 |
| 372 | 20250115 | 123100 | 4961884550 | 21750 | 21750 | 21800 | 21750 | 559 |
| 373 | 20250115 | 123000 | 4949720250 | 21750 | 21750 | 21800 | 21750 | 1087 |
| 374 | 20250115 | 122900 | 4926065550 | 21750 | 21750 | 21800 | 21750 | 393 |
| 375 | 20250115 | 122800 | 4917503500 | 21750 | 21750 | 21800 | 21750 | 490 |
| 376 | 20250115 | 122700 | 4906830950 | 21750 | 21750 | 21800 | 21750 | 421 |
| 377 | 20250115 | 122600 | 4897668150 | 21750 | 21750 | 21800 | 21700 | 842 |
| 378 | 20250115 | 122500 | 4879342400 | 21750 | 21750 | 21750 | 21750 | 408 |
| 379 | 20250115 | 122400 | 4870468400 | 21750 | 21750 | 21800 | 21700 | 1258 |
| 380 | 20250115 | 122300 | 4843095450 | 21750 | 21750 | 21800 | 21750 | 698 |
| 381 | 20250115 | 122200 | 4827903450 | 21750 | 21750 | 21800 | 21700 | 3510 |
| 382 | 20250115 | 122100 | 4751631800 | 21750 | 21750 | 21800 | 21750 | 271 |
| 383 | 20250115 | 122000 | 4745729300 | 21750 | 21750 | 21800 | 21750 | 318 |
| 384 | 20250115 | 121900 | 4738804250 | 21750 | 21750 | 21800 | 21750 | 2406 |
| 385 | 20250115 | 121800 | 4686467700 | 21800 | 21750 | 21800 | 21750 | 576 |
| 386 | 20250115 | 121700 | 4673914000 | 21750 | 21800 | 21800 | 21750 | 1465 |
| 387 | 20250115 | 121600 | 4642038600 | 21750 | 21750 | 21800 | 21750 | 330 |
| 388 | 20250115 | 121500 | 4634850650 | 21800 | 21750 | 21800 | 21750 | 622 |
| 389 | 20250115 | 121400 | 4621310450 | 21750 | 21750 | 21800 | 21750 | 355 |
| 390 | 20250115 | 121300 | 4613574000 | 21750 | 21800 | 21800 | 21750 | 581 |
| 391 | 20250115 | 121200 | 4600917300 | 21750 | 21750 | 21800 | 21700 | 713 |
| 392 | 20250115 | 121100 | 4585397850 | 21800 | 21700 | 21800 | 21700 | 4488 |
| 393 | 20250115 | 121000 | 4487803000 | 21700 | 21700 | 21750 | 21700 | 536 |
| 394 | 20250115 | 120900 | 4476157150 | 21700 | 21700 | 21700 | 21700 | 605 |
| 395 | 20250115 | 120800 | 4463028650 | 21700 | 21700 | 21750 | 21700 | 518 |
| 396 | 20250115 | 120700 | 4451768100 | 21700 | 21700 | 21750 | 21700 | 2019 |
| 397 | 20250115 | 120600 | 4407869050 | 21700 | 21750 | 21750 | 21700 | 623 |
| 398 | 20250115 | 120500 | 4394332600 | 21750 | 21750 | 21750 | 21700 | 457 |
| 399 | 20250115 | 120400 | 4384401350 | 21750 | 21700 | 21750 | 21700 | 261 |
| 400 | 20250115 | 120300 | 4378732000 | 21700 | 21700 | 21750 | 21700 | 416 |
| 401 | 20250115 | 120200 | 4369687700 | 21700 | 21700 | 21750 | 21700 | 359 |
| 402 | 20250115 | 120100 | 4361887350 | 21700 | 21700 | 21750 | 21700 | 261 |
| 403 | 20250115 | 120000 | 4356217300 | 21650 | 21700 | 21700 | 21650 | 780 |
| 404 | 20250115 | 115900 | 4339306100 | 21650 | 21700 | 21700 | 21650 | 763 |
| 405 | 20250115 | 115800 | 4322752350 | 21650 | 21700 | 21700 | 21650 | 1163 |
| 406 | 20250115 | 115700 | 4297524100 | 21700 | 21650 | 21700 | 21650 | 927 |
| 407 | 20250115 | 115600 | 4277416600 | 21650 | 21700 | 21750 | 21650 | 1142 |
| 408 | 20250115 | 115500 | 4252636200 | 21650 | 21650 | 21700 | 21650 | 493 |
| 409 | 20250115 | 115400 | 4241944500 | 21650 | 21650 | 21700 | 21650 | 458 |
| 410 | 20250115 | 115300 | 4232011150 | 21650 | 21650 | 21650 | 21650 | 255 |
| 411 | 20250115 | 115200 | 4226490400 | 21700 | 21700 | 21700 | 21650 | 750 |
| 412 | 20250115 | 115100 | 4210222050 | 21650 | 21700 | 21700 | 21650 | 409 |
| 413 | 20250115 | 115000 | 4201349200 | 21700 | 21700 | 21700 | 21650 | 385 |
| 414 | 20250115 | 114900 | 4192997200 | 21700 | 21650 | 21700 | 21650 | 240 |
| 415 | 20250115 | 114800 | 4187792150 | 21650 | 21650 | 21700 | 21650 | 206 |
| 416 | 20250115 | 114700 | 4183326600 | 21650 | 21650 | 21700 | 21650 | 646 |
| 417 | 20250115 | 114600 | 4169314450 | 21650 | 21700 | 21700 | 21650 | 192 |
| 418 | 20250115 | 114500 | 4165152000 | 21650 | 21650 | 21700 | 21650 | 252 |
| 419 | 20250115 | 114400 | 4159684450 | 21650 | 21700 | 21700 | 21650 | 599 |
| 420 | 20250115 | 114300 | 4146694600 | 21650 | 21650 | 21700 | 21650 | 123 |
| 421 | 20250115 | 114200 | 4144026000 | 21650 | 21650 | 21700 | 21650 | 462 |
| 422 | 20250115 | 114100 | 4134003750 | 21650 | 21700 | 21700 | 21650 | 331 |
| 423 | 20250115 | 114000 | 4126831850 | 21700 | 21700 | 21700 | 21650 | 424 |
| 424 | 20250115 | 113900 | 4117637200 | 21650 | 21650 | 21700 | 21650 | 3430 |
| 425 | 20250115 | 113800 | 4043215750 | 21700 | 21650 | 21700 | 21650 | 338 |
| 426 | 20250115 | 113700 | 4035886350 | 21700 | 21650 | 21700 | 21650 | 228 |
| 427 | 20250115 | 113600 | 4030944500 | 21700 | 21650 | 21700 | 21650 | 468 |
| 428 | 20250115 | 113500 | 4020791750 | 21650 | 21650 | 21700 | 21650 | 384 |
| 429 | 20250115 | 113400 | 4012465200 | 21700 | 21700 | 21700 | 21650 | 399 |
| 430 | 20250115 | 113300 | 4003809450 | 21650 | 21650 | 21700 | 21650 | 249 |
| 431 | 20250115 | 113200 | 3998412600 | 21650 | 21650 | 21650 | 21650 | 212 |
| 432 | 20250115 | 113100 | 3993822800 | 21650 | 21650 | 21700 | 21650 | 607 |
| 433 | 20250115 | 113000 | 3980661200 | 21700 | 21650 | 21700 | 21650 | 656 |
| 434 | 20250115 | 112900 | 3966444400 | 21700 | 21650 | 21700 | 21650 | 140 |
| 435 | 20250115 | 112800 | 3963407350 | 21700 | 21700 | 21700 | 21650 | 897 |
| 436 | 20250115 | 112700 | 3943972950 | 21700 | 21650 | 21700 | 21650 | 178 |
| 437 | 20250115 | 112600 | 3940110700 | 21650 | 21650 | 21700 | 21650 | 641 |
| 438 | 20250115 | 112500 | 3926207150 | 21650 | 21650 | 21650 | 21650 | 24 |
| 439 | 20250115 | 112400 | 3925687550 | 21700 | 21650 | 21700 | 21650 | 232 |
| 440 | 20250115 | 112300 | 3920658650 | 21650 | 21650 | 21700 | 21650 | 318 |
| 441 | 20250115 | 112200 | 3913763950 | 21650 | 21600 | 21700 | 21600 | 1451 |
| 442 | 20250115 | 112100 | 3882350400 | 21600 | 21650 | 21650 | 21600 | 573 |
| 443 | 20250115 | 112000 | 3869948000 | 21600 | 21600 | 21650 | 21600 | 1315 |
| 444 | 20250115 | 111900 | 3841537000 | 21600 | 21600 | 21650 | 21600 | 257 |
| 445 | 20250115 | 111800 | 3835974100 | 21600 | 21600 | 21650 | 21600 | 328 |
| 446 | 20250115 | 111700 | 3828875450 | 21600 | 21600 | 21650 | 21600 | 689 |
| 447 | 20250115 | 111600 | 3813987050 | 21600 | 21650 | 21650 | 21600 | 122 |
| 448 | 20250115 | 111500 | 3811351800 | 21650 | 21600 | 21650 | 21600 | 1107 |
| 449 | 20250115 | 111400 | 3787420650 | 21600 | 21600 | 21650 | 21600 | 441 |
| 450 | 20250115 | 111300 | 3777874750 | 21600 | 21600 | 21650 | 21600 | 414 |
| 451 | 20250115 | 111200 | 3768924050 | 21600 | 21650 | 21650 | 21600 | 404 |
| 452 | 20250115 | 111100 | 3760180200 | 21650 | 21650 | 21700 | 21600 | 1556 |
| 453 | 20250115 | 111000 | 3726522950 | 21650 | 21600 | 21700 | 21600 | 253 |
| 454 | 20250115 | 110900 | 3721046100 | 21600 | 21600 | 21700 | 21600 | 1423 |
| 455 | 20250115 | 110800 | 3690247450 | 21650 | 21600 | 21700 | 21600 | 1506 |
| 456 | 20250115 | 110700 | 3657696650 | 21600 | 21700 | 21700 | 21600 | 988 |
| 457 | 20250115 | 110600 | 3636319700 | 21650 | 21650 | 21750 | 21650 | 4935 |
| 458 | 20250115 | 110500 | 3529299300 | 21700 | 21650 | 21700 | 21650 | 464 |
| 459 | 20250115 | 110400 | 3519233650 | 21650 | 21700 | 21700 | 21650 | 1413 |
| 460 | 20250115 | 110300 | 3488636550 | 21700 | 21650 | 21700 | 21600 | 1241 |
| 461 | 20250115 | 110200 | 3461811750 | 21650 | 21650 | 21700 | 21600 | 1531 |
| 462 | 20250115 | 110100 | 3428659550 | 21600 | 21600 | 21650 | 21600 | 149 |
| 463 | 20250115 | 110000 | 3425434750 | 21600 | 21550 | 21650 | 21550 | 2720 |
| 464 | 20250115 | 105900 | 3366675600 | 21600 | 21600 | 21600 | 21550 | 704 |
| 465 | 20250115 | 105800 | 3351472600 | 21550 | 21550 | 21600 | 21550 | 191 |
| 466 | 20250115 | 105700 | 3347349300 | 21550 | 21550 | 21600 | 21550 | 932 |
| 467 | 20250115 | 105600 | 3327251000 | 21550 | 21650 | 21650 | 21550 | 2352 |
| 468 | 20250115 | 105500 | 3276437400 | 21600 | 21600 | 21600 | 21600 | 434 |
| 469 | 20250115 | 105400 | 3267063000 | 21600 | 21600 | 21650 | 21600 | 487 |
| 470 | 20250115 | 105300 | 3256523800 | 21600 | 21650 | 21650 | 21600 | 846 |
| 471 | 20250115 | 105200 | 3238234300 | 21600 | 21600 | 21650 | 21600 | 798 |
| 472 | 20250115 | 105100 | 3220989250 | 21600 | 21600 | 21650 | 21600 | 1818 |
| 473 | 20250115 | 105000 | 3181717350 | 21600 | 21650 | 21650 | 21600 | 383 |
| 474 | 20250115 | 104900 | 3173427550 | 21600 | 21600 | 21650 | 21600 | 265 |
| 475 | 20250115 | 104800 | 3167692400 | 21650 | 21700 | 21700 | 21600 | 3723 |
| 476 | 20250115 | 104700 | 3087121600 | 21650 | 21650 | 21700 | 21650 | 865 |
| 477 | 20250115 | 104600 | 3068378100 | 21650 | 21700 | 21700 | 21650 | 255 |
| 478 | 20250115 | 104500 | 3062853700 | 21650 | 21650 | 21700 | 21650 | 250 |
| 479 | 20250115 | 104400 | 3057441100 | 21650 | 21700 | 21700 | 21650 | 554 |
| 480 | 20250115 | 104300 | 3045430500 | 21650 | 21700 | 21700 | 21650 | 105 |
| 481 | 20250115 | 104200 | 3043157100 | 21650 | 21650 | 21700 | 21650 | 124 |
| 482 | 20250115 | 104100 | 3040472400 | 21700 | 21600 | 21700 | 21600 | 5326 |
| 483 | 20250115 | 104000 | 2925115450 | 21600 | 21650 | 21650 | 21550 | 9868 |
| 484 | 20250115 | 103900 | 2711917400 | 21600 | 21600 | 21700 | 21600 | 435 |
| 485 | 20250115 | 103800 | 2702501950 | 21600 | 21650 | 21700 | 21600 | 3491 |
| 486 | 20250115 | 103700 | 2626925050 | 21600 | 21700 | 21700 | 21600 | 1274 |
| 487 | 20250115 | 103600 | 2599348900 | 21650 | 21650 | 21700 | 21650 | 95 |
| 488 | 20250115 | 103500 | 2597292050 | 21700 | 21700 | 21700 | 21600 | 815 |
| 489 | 20250115 | 103400 | 2579631450 | 21650 | 21650 | 21700 | 21600 | 1341 |
| 490 | 20250115 | 103300 | 2550599600 | 21650 | 21650 | 21700 | 21650 | 1408 |
| 491 | 20250115 | 103200 | 2520115800 | 21650 | 21700 | 21700 | 21650 | 478 |
| 492 | 20250115 | 103100 | 2509745650 | 21650 | 21650 | 21700 | 21650 | 176 |
| 493 | 20250115 | 103000 | 2505935100 | 21650 | 21650 | 21700 | 21650 | 376 |
| 494 | 20250115 | 102900 | 2497794650 | 21700 | 21650 | 21700 | 21650 | 712 |
| 495 | 20250115 | 102800 | 2482357450 | 21650 | 21650 | 21700 | 21650 | 73 |
| 496 | 20250115 | 102700 | 2480776650 | 21650 | 21650 | 21700 | 21650 | 115 |
| 497 | 20250115 | 102600 | 2478285850 | 21700 | 21700 | 21700 | 21650 | 386 |
| 498 | 20250115 | 102500 | 2469912050 | 21650 | 21650 | 21700 | 21650 | 2111 |
| 499 | 20250115 | 102400 | 2424201300 | 21650 | 21650 | 21700 | 21650 | 210 |
| 500 | 20250115 | 102300 | 2419654700 | 21700 | 21700 | 21700 | 21650 | 410 |
| 501 | 20250115 | 102200 | 2410761150 | 21700 | 21650 | 21700 | 21650 | 36 |
| 502 | 20250115 | 102100 | 2409981500 | 21650 | 21650 | 21700 | 21650 | 27 |
| 503 | 20250115 | 102000 | 2409396900 | 21700 | 21650 | 21700 | 21650 | 460 |
| 504 | 20250115 | 101900 | 2399420800 | 21700 | 21650 | 21700 | 21650 | 248 |
| 505 | 20250115 | 101800 | 2394050400 | 21650 | 21700 | 21750 | 21650 | 640 |
| 506 | 20250115 | 101700 | 2380166400 | 21700 | 21750 | 21750 | 21650 | 4321 |
| 507 | 20250115 | 101600 | 2286464650 | 21700 | 21700 | 21750 | 21700 | 103 |
| 508 | 20250115 | 101500 | 2284229250 | 21700 | 21800 | 21800 | 21700 | 366 |
| 509 | 20250115 | 101400 | 2276270700 | 21750 | 21750 | 21800 | 21700 | 1828 |
| 510 | 20250115 | 101300 | 2236495650 | 21750 | 21750 | 21750 | 21700 | 524 |
| 511 | 20250115 | 101200 | 2225102750 | 21700 | 21750 | 21750 | 21700 | 388 |
| 512 | 20250115 | 101100 | 2216670300 | 21700 | 21750 | 21750 | 21700 | 631 |
| 513 | 20250115 | 101000 | 2202957900 | 21700 | 21700 | 21750 | 21700 | 326 |
| 514 | 20250115 | 100900 | 2195881300 | 21700 | 21750 | 21750 | 21700 | 78 |
| 515 | 20250115 | 100800 | 2194186750 | 21700 | 21700 | 21750 | 21700 | 563 |
| 516 | 20250115 | 100700 | 2181952150 | 21750 | 21750 | 21750 | 21700 | 103 |
| 517 | 20250115 | 100600 | 2179716300 | 21700 | 21750 | 21750 | 21700 | 32 |
| 518 | 20250115 | 100500 | 2179021350 | 21750 | 21750 | 21800 | 21700 | 17101 |
| 519 | 20250115 | 100400 | 1807163650 | 21800 | 21750 | 21800 | 21750 | 64 |
| 520 | 20250115 | 100300 | 1805769000 | 21750 | 21750 | 21800 | 21750 | 603 |
| 521 | 20250115 | 100200 | 1792653500 | 21750 | 21750 | 21800 | 21700 | 1331 |
| 522 | 20250115 | 100100 | 1763677950 | 21750 | 21750 | 21750 | 21700 | 461 |
| 523 | 20250115 | 100000 | 1753653450 | 21750 | 21700 | 21750 | 21700 | 381 |
| 524 | 20250115 | 095900 | 1745368900 | 21700 | 21750 | 21750 | 21700 | 440 |
| 525 | 20250115 | 095800 | 1735800600 | 21750 | 21750 | 21750 | 21700 | 360 |
| 526 | 20250115 | 095700 | 1727976700 | 21800 | 21800 | 21800 | 21750 | 197 |
| 527 | 20250115 | 095600 | 1723691750 | 21750 | 21750 | 21800 | 21700 | 569 |
| 528 | 20250115 | 095500 | 1711317050 | 21750 | 21700 | 21750 | 21700 | 44 |
| 529 | 20250115 | 095400 | 1710362100 | 21700 | 21750 | 21750 | 21650 | 5480 |
| 530 | 20250115 | 095300 | 1591453400 | 21750 | 21750 | 21750 | 21700 | 702 |
| 531 | 20250115 | 095200 | 1576191650 | 21750 | 21700 | 21750 | 21700 | 149 |
| 532 | 20250115 | 095100 | 1572957550 | 21700 | 21700 | 21750 | 21700 | 143 |
| 533 | 20250115 | 095000 | 1569854300 | 21700 | 21800 | 21800 | 21650 | 3134 |
| 534 | 20250115 | 094900 | 1501778950 | 21750 | 21700 | 21800 | 21700 | 634 |
| 535 | 20250115 | 094800 | 1488010150 | 21750 | 21700 | 21850 | 21700 | 7208 |
| 536 | 20250115 | 094700 | 1331118250 | 21700 | 21750 | 21750 | 21700 | 423 |
| 537 | 20250115 | 094600 | 1321920600 | 21700 | 21700 | 21700 | 21700 | 46 |
| 538 | 20250115 | 094500 | 1320922400 | 21700 | 21700 | 21750 | 21700 | 192 |
| 539 | 20250115 | 094400 | 1316750800 | 21700 | 21700 | 21700 | 21650 | 3395 |
| 540 | 20250115 | 094300 | 1243081750 | 21650 | 21700 | 21700 | 21650 | 1833 |
| 541 | 20250115 | 094200 | 1203312400 | 21700 | 21700 | 21700 | 21700 | 68 |
| 542 | 20250115 | 094100 | 1201836800 | 21700 | 21700 | 21750 | 21650 | 4292 |
| 543 | 20250115 | 094000 | 1108694950 | 21700 | 21600 | 21700 | 21600 | 1376 |
| 544 | 20250115 | 093900 | 1078962600 | 21600 | 21700 | 21700 | 21600 | 319 |
| 545 | 20250115 | 093800 | 1072056800 | 21650 | 21700 | 21750 | 21650 | 1255 |
| 546 | 20250115 | 093700 | 1044827700 | 21750 | 21750 | 21750 | 21700 | 86 |
| 547 | 20250115 | 093600 | 1042958250 | 21750 | 21700 | 21750 | 21700 | 481 |
| 548 | 20250115 | 093500 | 1032520000 | 21700 | 21750 | 21750 | 21700 | 458 |
| 549 | 20250115 | 093400 | 1022563000 | 21750 | 21700 | 21750 | 21700 | 478 |
| 550 | 20250115 | 093300 | 1012190300 | 21750 | 21700 | 21750 | 21700 | 853 |
| 551 | 20250115 | 093200 | 993643800 | 21750 | 21700 | 21750 | 21650 | 1844 |
| 552 | 20250115 | 093100 | 953639700 | 21650 | 21650 | 21700 | 21650 | 5118 |
| 553 | 20250115 | 093000 | 842826100 | 21700 | 21700 | 21700 | 21650 | 2038 |
| 554 | 20250115 | 092900 | 798607750 | 21700 | 21750 | 21750 | 21700 | 624 |
| 555 | 20250115 | 092800 | 785045150 | 21750 | 21750 | 21750 | 21700 | 129 |
| 556 | 20250115 | 092700 | 782245050 | 21750 | 21700 | 21750 | 21700 | 281 |
| 557 | 20250115 | 092600 | 776147250 | 21700 | 21750 | 21750 | 21700 | 381 |
| 558 | 20250115 | 092500 | 767860650 | 21700 | 21750 | 21750 | 21700 | 821 |
| 559 | 20250115 | 092400 | 750044600 | 21750 | 21800 | 21800 | 21700 | 999 |
| 560 | 20250115 | 092300 | 728300650 | 21800 | 21750 | 21800 | 21750 | 146 |
| 561 | 20250115 | 092200 | 725124700 | 21700 | 21750 | 21750 | 21700 | 1584 |
| 562 | 20250115 | 092100 | 690678250 | 21750 | 21750 | 21850 | 21750 | 1955 |
| 563 | 20250115 | 092000 | 648069950 | 21750 | 21800 | 21800 | 21750 | 849 |
| 564 | 20250115 | 091900 | 629583450 | 21800 | 21800 | 21800 | 21750 | 325 |
| 565 | 20250115 | 091800 | 622502700 | 21750 | 21800 | 21800 | 21750 | 70 |
| 566 | 20250115 | 091700 | 620977150 | 21750 | 21800 | 21850 | 21750 | 276 |
| 567 | 20250115 | 091600 | 614959500 | 21800 | 21800 | 21850 | 21800 | 1194 |
| 568 | 20250115 | 091500 | 588915300 | 21800 | 21800 | 21850 | 21800 | 433 |
| 569 | 20250115 | 091400 | 579458300 | 21800 | 21900 | 21900 | 21800 | 2585 |
| 570 | 20250115 | 091300 | 522987900 | 21900 | 21900 | 21900 | 21850 | 881 |
| 571 | 20250115 | 091200 | 503734600 | 21900 | 21850 | 21900 | 21800 | 2668 |
| 572 | 20250115 | 091100 | 445401350 | 21850 | 21800 | 21900 | 21800 | 301 |
| 573 | 20250115 | 091000 | 438824800 | 21850 | 21850 | 21900 | 21800 | 2159 |
| 574 | 20250115 | 090900 | 391658550 | 21850 | 21850 | 21900 | 21850 | 1430 |
| 575 | 20250115 | 090800 | 360408100 | 21900 | 21800 | 21900 | 21750 | 2222 |
| 576 | 20250115 | 090700 | 311873050 | 21800 | 21800 | 21800 | 21750 | 1274 |
| 577 | 20250115 | 090600 | 284104100 | 21750 | 21800 | 21800 | 21750 | 2608 |
| 578 | 20250115 | 090500 | 227260050 | 21750 | 21750 | 21800 | 21750 | 1459 |
| 579 | 20250115 | 090400 | 195487700 | 21750 | 21750 | 21750 | 21750 | 479 |
| 580 | 20250115 | 090300 | 185069450 | 21750 | 21750 | 21800 | 21750 | 138 |
| 581 | 20250115 | 090200 | 182062050 | 21800 | 21750 | 21800 | 21700 | 2746 |
| 582 | 20250115 | 090100 | 122273800 | 21700 | 21700 | 21750 | 21700 | 1541 |
| 583 | 20250115 | 090000 | 88768950 | 21700 | 21850 | 21850 | 21650 | 4070 |