34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 193400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 3 | 20250117 | 193300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20250117 | 193200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20250117 | 193100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20250117 | 193000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20250117 | 192900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20250117 | 192800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20250117 | 192700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20250117 | 192600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20250117 | 192500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20250117 | 192400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20250117 | 192300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20250117 | 192200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20250117 | 192100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20250117 | 192000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20250117 | 191900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20250117 | 191800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20250117 | 191700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20250117 | 191600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20250117 | 191500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20250117 | 191400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20250117 | 191300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20250117 | 191200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20250117 | 191100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20250117 | 191000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20250117 | 190900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20250117 | 190800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20250117 | 190700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20250117 | 190600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20250117 | 190500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20250117 | 190400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 33 | 20250117 | 190300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20250117 | 190200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20250117 | 190100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20250117 | 190000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20250117 | 185900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20250117 | 185800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20250117 | 185700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20250117 | 185600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20250117 | 185500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20250117 | 185400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20250117 | 185300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20250117 | 185200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20250117 | 185100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20250117 | 185000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20250117 | 184900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20250117 | 184800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20250117 | 184700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20250117 | 184600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20250117 | 184500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20250117 | 184400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20250117 | 184300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20250117 | 184200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20250117 | 184100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20250117 | 184000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20250117 | 183900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20250117 | 183800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20250117 | 183700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20250117 | 183600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20250117 | 183500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20250117 | 183400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 63 | 20250117 | 183300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20250117 | 183200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20250117 | 183100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20250117 | 183000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20250117 | 182900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20250117 | 182800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20250117 | 182700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20250117 | 182600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20250117 | 182500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20250117 | 182400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20250117 | 182300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20250117 | 182200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20250117 | 182100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20250117 | 182000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20250117 | 181900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20250117 | 181800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20250117 | 181700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20250117 | 181600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20250117 | 181500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20250117 | 181400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20250117 | 181300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20250117 | 181200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20250117 | 181100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20250117 | 181000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20250117 | 180900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20250117 | 180800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20250117 | 180700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20250117 | 180600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20250117 | 180500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20250117 | 180400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 93 | 20250117 | 180300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20250117 | 180200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20250117 | 180100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20250117 | 180000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20250117 | 175900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20250117 | 175800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20250117 | 175700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20250117 | 175600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20250117 | 175500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20250117 | 175400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20250117 | 175300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20250117 | 175200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20250117 | 175100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20250117 | 175000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20250117 | 174900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20250117 | 174800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20250117 | 174700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20250117 | 174600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20250117 | 174500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20250117 | 174400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20250117 | 174300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20250117 | 174200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20250117 | 174100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20250117 | 174000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20250117 | 173900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20250117 | 173800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20250117 | 173700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20250117 | 173600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20250117 | 173500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20250117 | 173400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 123 | 20250117 | 173300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20250117 | 173200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20250117 | 173100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20250117 | 173000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20250117 | 172900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20250117 | 172800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20250117 | 172700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20250117 | 172600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20250117 | 172500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20250117 | 172400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20250117 | 172300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20250117 | 172200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20250117 | 172100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20250117 | 172000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20250117 | 171900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20250117 | 171800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20250117 | 171700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20250117 | 171600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20250117 | 171500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20250117 | 171400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20250117 | 171300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20250117 | 171200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20250117 | 171100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20250117 | 171000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20250117 | 170900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20250117 | 170800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20250117 | 170700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20250117 | 170600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20250117 | 170500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20250117 | 170400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 153 | 20250117 | 170300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20250117 | 170200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20250117 | 170100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20250117 | 170000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20250117 | 165900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20250117 | 165800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20250117 | 165700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20250117 | 165600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20250117 | 165500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20250117 | 165400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20250117 | 165300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20250117 | 165200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20250117 | 165100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20250117 | 165000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20250117 | 164900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20250117 | 164800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20250117 | 164700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20250117 | 164600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20250117 | 164500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20250117 | 164400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20250117 | 164300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20250117 | 164200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20250117 | 164100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20250117 | 164000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20250117 | 163900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20250117 | 163800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20250117 | 163700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20250117 | 163600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20250117 | 163500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20250117 | 163400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 183 | 20250117 | 163300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20250117 | 163200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20250117 | 163100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20250117 | 163000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20250117 | 162900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20250117 | 162800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20250117 | 162700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20250117 | 162600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20250117 | 162500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20250117 | 162400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20250117 | 162300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20250117 | 162200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20250117 | 162100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20250117 | 162000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20250117 | 161900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20250117 | 161800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20250117 | 161700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20250117 | 161600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20250117 | 161500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20250117 | 161400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20250117 | 161300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20250117 | 161200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20250117 | 161100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20250117 | 161000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20250117 | 160900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20250117 | 160800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20250117 | 160700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20250117 | 160600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20250117 | 160500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20250117 | 160400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 213 | 20250117 | 160300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20250117 | 160200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20250117 | 160100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20250117 | 160000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20250117 | 155900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20250117 | 155800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20250117 | 155700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20250117 | 155600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20250117 | 155500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20250117 | 155400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20250117 | 155300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20250117 | 155200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20250117 | 155100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20250117 | 155000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20250117 | 154900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20250117 | 154800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20250117 | 154700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20250117 | 154600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20250117 | 154500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20250117 | 154400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20250117 | 154300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20250117 | 154200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20250117 | 154100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20250117 | 154000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20250117 | 153900 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20250117 | 153800 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20250117 | 153700 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20250117 | 153600 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20250117 | 153500 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20250117 | 153400 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 243 | 20250117 | 153300 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20250117 | 153200 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20250117 | 153100 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20250117 | 153000 | 5242274000 | 21600 | 21600 | 21600 | 21600 | 6670 |
| 247 | 20250117 | 152900 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20250117 | 152800 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20250117 | 152700 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20250117 | 152600 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20250117 | 152500 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20250117 | 152400 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20250117 | 152300 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20250117 | 152200 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20250117 | 152100 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20250117 | 152000 | 5098202000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20250117 | 151900 | 5098202000 | 21800 | 21750 | 21800 | 21700 | 1616 |
| 258 | 20250117 | 151800 | 5063051500 | 21750 | 21750 | 21800 | 21750 | 94 |
| 259 | 20250117 | 151700 | 5061006500 | 21750 | 21800 | 21800 | 21750 | 461 |
| 260 | 20250117 | 151600 | 5050977200 | 21800 | 21800 | 21800 | 21750 | 176 |
| 261 | 20250117 | 151500 | 5047140450 | 21750 | 21800 | 21800 | 21750 | 483 |
| 262 | 20250117 | 151400 | 5036626150 | 21800 | 21800 | 21800 | 21800 | 428 |
| 263 | 20250117 | 151300 | 5027295750 | 21850 | 21850 | 21850 | 21850 | 510 |
| 264 | 20250117 | 151200 | 5016152250 | 21800 | 21800 | 21800 | 21800 | 35 |
| 265 | 20250117 | 151100 | 5015389250 | 21800 | 21700 | 21800 | 21700 | 1212 |
| 266 | 20250117 | 151000 | 4988973450 | 21750 | 21750 | 21800 | 21750 | 395 |
| 267 | 20250117 | 150900 | 4980379300 | 21700 | 21750 | 21800 | 21700 | 1614 |
| 268 | 20250117 | 150800 | 4945278000 | 21800 | 21750 | 21800 | 21750 | 200 |
| 269 | 20250117 | 150700 | 4940925500 | 21750 | 21800 | 21800 | 21750 | 776 |
| 270 | 20250117 | 150600 | 4924039450 | 21800 | 21800 | 21800 | 21750 | 1391 |
| 271 | 20250117 | 150500 | 4893784100 | 21800 | 21800 | 21800 | 21800 | 551 |
| 272 | 20250117 | 150400 | 4881772300 | 21850 | 21800 | 21850 | 21800 | 429 |
| 273 | 20250117 | 150300 | 4872399150 | 21800 | 21800 | 21850 | 21800 | 293 |
| 274 | 20250117 | 150200 | 4866009700 | 21800 | 21800 | 21800 | 21750 | 492 |
| 275 | 20250117 | 150100 | 4855303300 | 21800 | 21800 | 21800 | 21800 | 1173 |
| 276 | 20250117 | 150000 | 4829731900 | 21800 | 21800 | 21800 | 21750 | 452 |
| 277 | 20250117 | 145900 | 4819878350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20250117 | 145800 | 4819878350 | 21800 | 21800 | 21800 | 21800 | 720 |
| 279 | 20250117 | 145700 | 4804182350 | 21800 | 21800 | 21800 | 21800 | 570 |
| 280 | 20250117 | 145600 | 4791756350 | 21800 | 21750 | 21800 | 21750 | 310 |
| 281 | 20250117 | 145500 | 4785010250 | 21750 | 21750 | 21750 | 21700 | 781 |
| 282 | 20250117 | 145400 | 4768048250 | 21750 | 21750 | 21750 | 21700 | 874 |
| 283 | 20250117 | 145300 | 4749056050 | 21750 | 21750 | 21750 | 21700 | 315 |
| 284 | 20250117 | 145200 | 4742205050 | 21750 | 21700 | 21750 | 21700 | 404 |
| 285 | 20250117 | 145100 | 4733424750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20250117 | 145000 | 4733424750 | 21700 | 21650 | 21700 | 21600 | 962 |
| 287 | 20250117 | 144900 | 4712618350 | 21650 | 21650 | 21650 | 21650 | 434 |
| 288 | 20250117 | 144800 | 4703222250 | 21650 | 21700 | 21700 | 21650 | 146 |
| 289 | 20250117 | 144700 | 4700057350 | 21650 | 21650 | 21650 | 21650 | 227 |
| 290 | 20250117 | 144600 | 4695142800 | 21650 | 21700 | 21700 | 21650 | 1596 |
| 291 | 20250117 | 144500 | 4660511550 | 21650 | 21650 | 21650 | 21650 | 40 |
| 292 | 20250117 | 144400 | 4659645550 | 21650 | 21700 | 21700 | 21650 | 688 |
| 293 | 20250117 | 144300 | 4644723200 | 21700 | 21700 | 21700 | 21700 | 514 |
| 294 | 20250117 | 144200 | 4633569400 | 21750 | 21750 | 21750 | 21750 | 150 |
| 295 | 20250117 | 144100 | 4630306900 | 21800 | 21800 | 21800 | 21800 | 4 |
| 296 | 20250117 | 144000 | 4630219700 | 21800 | 21800 | 21800 | 21800 | 100 |
| 297 | 20250117 | 143900 | 4628039700 | 21750 | 21700 | 21750 | 21700 | 13 |
| 298 | 20250117 | 143800 | 4627757450 | 21700 | 21700 | 21700 | 21700 | 5 |
| 299 | 20250117 | 143700 | 4627648950 | 21750 | 21750 | 21750 | 21750 | 10 |
| 300 | 20250117 | 143600 | 4627431450 | 21800 | 21750 | 21800 | 21750 | 1509 |
| 301 | 20250117 | 143500 | 4594610650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 302 | 20250117 | 143400 | 4594610650 | 21750 | 21800 | 21800 | 21750 | 30 |
| 303 | 20250117 | 143300 | 4593957900 | 21800 | 21800 | 21800 | 21800 | 487 |
| 304 | 20250117 | 143200 | 4583341300 | 21800 | 21800 | 21800 | 21800 | 12 |
| 305 | 20250117 | 143100 | 4583079700 | 21800 | 21800 | 21800 | 21750 | 34 |
| 306 | 20250117 | 143000 | 4582339250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 307 | 20250117 | 142900 | 4582339250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 308 | 20250117 | 142800 | 4582339250 | 21750 | 21800 | 21800 | 21750 | 60 |
| 309 | 20250117 | 142700 | 4581032250 | 21800 | 21750 | 21800 | 21750 | 481 |
| 310 | 20250117 | 142600 | 4570549000 | 21750 | 21750 | 21750 | 21750 | 30 |
| 311 | 20250117 | 142500 | 4569896500 | 21750 | 21750 | 21750 | 21750 | 24 |
| 312 | 20250117 | 142400 | 4569374500 | 21750 | 21750 | 21750 | 21750 | 252 |
| 313 | 20250117 | 142300 | 4563893500 | 21700 | 21750 | 21750 | 21700 | 315 |
| 314 | 20250117 | 142200 | 4557057500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 315 | 20250117 | 142100 | 4557035750 | 21700 | 21750 | 21750 | 21700 | 129 |
| 316 | 20250117 | 142000 | 4554235000 | 21700 | 21750 | 21750 | 21700 | 163 |
| 317 | 20250117 | 141900 | 4550696150 | 21700 | 21750 | 21750 | 21700 | 131 |
| 318 | 20250117 | 141800 | 4547848450 | 21750 | 21750 | 21750 | 21750 | 39 |
| 319 | 20250117 | 141700 | 4547000200 | 21700 | 21700 | 21700 | 21700 | 1927 |
| 320 | 20250117 | 141600 | 4505184300 | 21700 | 21700 | 21700 | 21650 | 80 |
| 321 | 20250117 | 141500 | 4503452200 | 21700 | 21650 | 21700 | 21650 | 28 |
| 322 | 20250117 | 141400 | 4502845750 | 21650 | 21650 | 21650 | 21650 | 50 |
| 323 | 20250117 | 141300 | 4501763250 | 21650 | 21650 | 21650 | 21650 | 150 |
| 324 | 20250117 | 141200 | 4498515750 | 21650 | 21650 | 21650 | 21650 | 121 |
| 325 | 20250117 | 141100 | 4495896100 | 21650 | 21650 | 21650 | 21650 | 23 |
| 326 | 20250117 | 141000 | 4495398150 | 21650 | 21650 | 21650 | 21650 | 12 |
| 327 | 20250117 | 140900 | 4495138350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 328 | 20250117 | 140800 | 4495138350 | 21700 | 21700 | 21700 | 21700 | 1 |
| 329 | 20250117 | 140700 | 4495116650 | 21700 | 21700 | 21700 | 21700 | 40 |
| 330 | 20250117 | 140600 | 4494248650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 331 | 20250117 | 140500 | 4494248650 | 21700 | 21700 | 21700 | 21700 | 527 |
| 332 | 20250117 | 140400 | 4482812750 | 21700 | 21700 | 21700 | 21700 | 861 |
| 333 | 20250117 | 140300 | 4464129050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 334 | 20250117 | 140200 | 4464129050 | 21650 | 21650 | 21650 | 21650 | 17 |
| 335 | 20250117 | 140100 | 4463761000 | 21650 | 21550 | 21650 | 21550 | 451 |
| 336 | 20250117 | 140000 | 4454006650 | 21600 | 21550 | 21600 | 21550 | 157 |
| 337 | 20250117 | 135900 | 4450620400 | 21550 | 21550 | 21550 | 21550 | 100 |
| 338 | 20250117 | 135800 | 4448465400 | 21550 | 21600 | 21600 | 21550 | 13 |
| 339 | 20250117 | 135700 | 4448185200 | 21600 | 21550 | 21600 | 21550 | 232 |
| 340 | 20250117 | 135600 | 4443180600 | 21550 | 21550 | 21600 | 21550 | 62 |
| 341 | 20250117 | 135500 | 4441843700 | 21550 | 21650 | 21650 | 21550 | 81 |
| 342 | 20250117 | 135400 | 4440094950 | 21600 | 21550 | 21650 | 21550 | 103 |
| 343 | 20250117 | 135300 | 4437874700 | 21550 | 21600 | 21600 | 21550 | 141 |
| 344 | 20250117 | 135200 | 4434829950 | 21600 | 21650 | 21650 | 21600 | 54 |
| 345 | 20250117 | 135100 | 4433661900 | 21550 | 21550 | 21650 | 21550 | 370 |
| 346 | 20250117 | 135000 | 4425688000 | 21550 | 21550 | 21650 | 21550 | 108 |
| 347 | 20250117 | 134900 | 4423354100 | 21600 | 21550 | 21600 | 21550 | 27 |
| 348 | 20250117 | 134800 | 4422771750 | 21550 | 21600 | 21600 | 21550 | 141 |
| 349 | 20250117 | 134700 | 4419727450 | 21600 | 21550 | 21600 | 21550 | 81 |
| 350 | 20250117 | 134600 | 4417978750 | 21600 | 21600 | 21700 | 21600 | 884 |
| 351 | 20250117 | 134500 | 4398881900 | 21600 | 21600 | 21650 | 21600 | 151 |
| 352 | 20250117 | 134400 | 4395619250 | 21600 | 21600 | 21600 | 21600 | 225 |
| 353 | 20250117 | 134300 | 4390759250 | 21600 | 21600 | 21600 | 21600 | 30 |
| 354 | 20250117 | 134200 | 4390111250 | 21600 | 21600 | 21600 | 21600 | 99 |
| 355 | 20250117 | 134100 | 4387972850 | 21700 | 21650 | 21700 | 21600 | 658 |
| 356 | 20250117 | 134000 | 4373752550 | 21600 | 21600 | 21600 | 21600 | 81 |
| 357 | 20250117 | 133900 | 4372002950 | 21600 | 21600 | 21600 | 21600 | 2531 |
| 358 | 20250117 | 133800 | 4317333350 | 21600 | 21700 | 21700 | 21600 | 3049 |
| 359 | 20250117 | 133700 | 4251247900 | 21750 | 21700 | 21750 | 21700 | 95 |
| 360 | 20250117 | 133600 | 4249183400 | 21700 | 21700 | 21700 | 21700 | 92 |
| 361 | 20250117 | 133500 | 4247187000 | 21700 | 21750 | 21750 | 21700 | 253 |
| 362 | 20250117 | 133400 | 4241695900 | 21700 | 21700 | 21700 | 21700 | 183 |
| 363 | 20250117 | 133300 | 4237724800 | 21750 | 21700 | 21750 | 21700 | 187 |
| 364 | 20250117 | 133200 | 4233665900 | 21650 | 21650 | 21650 | 21650 | 824 |
| 365 | 20250117 | 133100 | 4215826300 | 21650 | 21700 | 21700 | 21650 | 330 |
| 366 | 20250117 | 133000 | 4208681750 | 21650 | 21750 | 21750 | 21650 | 104 |
| 367 | 20250117 | 132900 | 4206429800 | 21650 | 21700 | 21700 | 21650 | 244 |
| 368 | 20250117 | 132800 | 4201146400 | 21700 | 21700 | 21700 | 21700 | 594 |
| 369 | 20250117 | 132700 | 4188256600 | 21700 | 21750 | 21750 | 21700 | 156 |
| 370 | 20250117 | 132600 | 4184864200 | 21750 | 21750 | 21800 | 21750 | 74 |
| 371 | 20250117 | 132500 | 4183253700 | 21800 | 21750 | 21800 | 21750 | 30 |
| 372 | 20250117 | 132400 | 4182600700 | 21750 | 21800 | 21800 | 21750 | 119 |
| 373 | 20250117 | 132300 | 4180007200 | 21800 | 21750 | 21800 | 21750 | 114 |
| 374 | 20250117 | 132200 | 4177522950 | 21750 | 21750 | 21750 | 21750 | 32 |
| 375 | 20250117 | 132100 | 4176826950 | 21800 | 21750 | 21800 | 21750 | 93 |
| 376 | 20250117 | 132000 | 4174804100 | 21750 | 21800 | 21800 | 21750 | 116 |
| 377 | 20250117 | 131900 | 4172276100 | 21800 | 21800 | 21800 | 21800 | 9 |
| 378 | 20250117 | 131800 | 4172079900 | 21750 | 21750 | 21750 | 21750 | 100 |
| 379 | 20250117 | 131700 | 4169904900 | 21800 | 21800 | 21800 | 21800 | 65 |
| 380 | 20250117 | 131600 | 4168487900 | 21800 | 21800 | 21800 | 21800 | 926 |
| 381 | 20250117 | 131500 | 4148301100 | 21800 | 21650 | 21800 | 21650 | 1542 |
| 382 | 20250117 | 131400 | 4114764700 | 21650 | 21650 | 21650 | 21650 | 633 |
| 383 | 20250117 | 131300 | 4101060250 | 21650 | 21650 | 21650 | 21650 | 728 |
| 384 | 20250117 | 131200 | 4085299050 | 21700 | 21700 | 21700 | 21700 | 432 |
| 385 | 20250117 | 131100 | 4075924650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 386 | 20250117 | 131000 | 4075902900 | 21700 | 21750 | 21750 | 21700 | 61 |
| 387 | 20250117 | 130900 | 4074579150 | 21700 | 21700 | 21700 | 21700 | 95 |
| 388 | 20250117 | 130800 | 4072517650 | 21750 | 21750 | 21750 | 21750 | 37 |
| 389 | 20250117 | 130700 | 4071712900 | 21700 | 21700 | 21700 | 21700 | 27 |
| 390 | 20250117 | 130600 | 4071127000 | 21700 | 21700 | 21750 | 21700 | 309 |
| 391 | 20250117 | 130500 | 4064421550 | 21700 | 21700 | 21700 | 21700 | 648 |
| 392 | 20250117 | 130400 | 4050359950 | 21750 | 21750 | 21750 | 21750 | 50 |
| 393 | 20250117 | 130300 | 4049272450 | 21750 | 21700 | 21750 | 21700 | 350 |
| 394 | 20250117 | 130200 | 4041669950 | 21700 | 21750 | 21750 | 21700 | 1273 |
| 395 | 20250117 | 130100 | 4014005150 | 21750 | 21750 | 21750 | 21750 | 100 |
| 396 | 20250117 | 130000 | 4011830150 | 21750 | 21750 | 21750 | 21750 | 76 |
| 397 | 20250117 | 125900 | 4010177150 | 21800 | 21800 | 21800 | 21800 | 106 |
| 398 | 20250117 | 125800 | 4007866350 | 21800 | 21800 | 21800 | 21800 | 160 |
| 399 | 20250117 | 125700 | 4004378350 | 21800 | 21800 | 21850 | 21800 | 193 |
| 400 | 20250117 | 125600 | 4000168450 | 21800 | 21800 | 21800 | 21750 | 410 |
| 401 | 20250117 | 125500 | 3991236450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 402 | 20250117 | 125400 | 3991214650 | 21800 | 21800 | 21800 | 21800 | 166 |
| 403 | 20250117 | 125300 | 3987595850 | 21800 | 21800 | 21800 | 21800 | 202 |
| 404 | 20250117 | 125200 | 3983192250 | 21800 | 21800 | 21850 | 21750 | 16 |
| 405 | 20250117 | 125100 | 3982843500 | 21750 | 21800 | 21800 | 21750 | 268 |
| 406 | 20250117 | 125000 | 3977001150 | 21800 | 21800 | 21800 | 21800 | 245 |
| 407 | 20250117 | 124900 | 3971660150 | 21800 | 21750 | 21800 | 21750 | 75 |
| 408 | 20250117 | 124800 | 3970028650 | 21800 | 21800 | 21800 | 21800 | 279 |
| 409 | 20250117 | 124700 | 3963946450 | 21800 | 21850 | 21850 | 21800 | 37 |
| 410 | 20250117 | 124600 | 3963139450 | 21750 | 21750 | 21750 | 21750 | 26 |
| 411 | 20250117 | 124500 | 3962573950 | 21750 | 21850 | 21900 | 21750 | 1653 |
| 412 | 20250117 | 124400 | 3926541400 | 21850 | 21800 | 21850 | 21800 | 69 |
| 413 | 20250117 | 124300 | 3925034950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 414 | 20250117 | 124200 | 3925034950 | 21800 | 21800 | 21800 | 21800 | 115 |
| 415 | 20250117 | 124100 | 3922527950 | 21800 | 21800 | 21800 | 21800 | 50 |
| 416 | 20250117 | 124000 | 3921437950 | 21800 | 21800 | 21800 | 21800 | 47 |
| 417 | 20250117 | 123900 | 3920413350 | 21800 | 21800 | 21800 | 21800 | 303 |
| 418 | 20250117 | 123800 | 3913807950 | 21800 | 21850 | 21850 | 21800 | 94 |
| 419 | 20250117 | 123700 | 3911754300 | 21850 | 21800 | 21850 | 21800 | 117 |
| 420 | 20250117 | 123600 | 3909203200 | 21800 | 21800 | 21850 | 21800 | 595 |
| 421 | 20250117 | 123500 | 3896231200 | 21800 | 21900 | 21900 | 21800 | 166 |
| 422 | 20250117 | 123400 | 3892606300 | 21900 | 21900 | 21900 | 21900 | 1 |
| 423 | 20250117 | 123300 | 3892584400 | 21800 | 21900 | 21900 | 21800 | 136 |
| 424 | 20250117 | 123200 | 3889613500 | 21900 | 21900 | 21900 | 21800 | 240 |
| 425 | 20250117 | 123100 | 3884378200 | 21900 | 21900 | 21900 | 21850 | 747 |
| 426 | 20250117 | 123000 | 3868056150 | 21850 | 21950 | 21950 | 21850 | 339 |
| 427 | 20250117 | 122900 | 3860638700 | 21950 | 21950 | 21950 | 21950 | 201 |
| 428 | 20250117 | 122800 | 3856226750 | 21950 | 21950 | 21950 | 21900 | 287 |
| 429 | 20250117 | 122700 | 3849938900 | 21900 | 21900 | 21900 | 21900 | 75 |
| 430 | 20250117 | 122600 | 3848296400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 431 | 20250117 | 122500 | 3848296400 | 21950 | 21900 | 21950 | 21900 | 13 |
| 432 | 20250117 | 122400 | 3848011650 | 21900 | 21950 | 21950 | 21900 | 95 |
| 433 | 20250117 | 122300 | 3845930150 | 21950 | 21950 | 21950 | 21950 | 5 |
| 434 | 20250117 | 122200 | 3845820400 | 21950 | 21950 | 21950 | 21950 | 96 |
| 435 | 20250117 | 122100 | 3843713200 | 21900 | 21950 | 21950 | 21900 | 113 |
| 436 | 20250117 | 122000 | 3841237200 | 21950 | 21900 | 21950 | 21900 | 197 |
| 437 | 20250117 | 121900 | 3836919450 | 21950 | 21900 | 21950 | 21900 | 77 |
| 438 | 20250117 | 121800 | 3835233050 | 22000 | 22000 | 22000 | 22000 | 1 |
| 439 | 20250117 | 121700 | 3835211050 | 22000 | 21950 | 22000 | 21950 | 356 |
| 440 | 20250117 | 121600 | 3827390150 | 22000 | 21950 | 22000 | 21950 | 181 |
| 441 | 20250117 | 121500 | 3823416950 | 22000 | 21950 | 22000 | 21950 | 89 |
| 442 | 20250117 | 121400 | 3821463350 | 21950 | 21900 | 21950 | 21900 | 191 |
| 443 | 20250117 | 121300 | 3817278050 | 21900 | 21900 | 21900 | 21850 | 651 |
| 444 | 20250117 | 121200 | 3803051550 | 21950 | 21900 | 21950 | 21900 | 375 |
| 445 | 20250117 | 121100 | 3794838950 | 21950 | 21950 | 21950 | 21950 | 50 |
| 446 | 20250117 | 121000 | 3793741450 | 21950 | 21950 | 21950 | 21950 | 96 |
| 447 | 20250117 | 120900 | 3791634250 | 21950 | 21950 | 21950 | 21950 | 3 |
| 448 | 20250117 | 120800 | 3791568400 | 21900 | 22000 | 22000 | 21900 | 23 |
| 449 | 20250117 | 120700 | 3791062500 | 22000 | 22050 | 22050 | 21900 | 197 |
| 450 | 20250117 | 120600 | 3786745200 | 22050 | 22000 | 22050 | 22000 | 591 |
| 451 | 20250117 | 120500 | 3773738150 | 22000 | 22000 | 22000 | 22000 | 1 |
| 452 | 20250117 | 120400 | 3773716150 | 22000 | 21900 | 22000 | 21900 | 337 |
| 453 | 20250117 | 120300 | 3766326250 | 22000 | 21900 | 22000 | 21900 | 413 |
| 454 | 20250117 | 120200 | 3757271350 | 21900 | 21900 | 21900 | 21900 | 258 |
| 455 | 20250117 | 120100 | 3751621150 | 21950 | 21950 | 21950 | 21900 | 124 |
| 456 | 20250117 | 120000 | 3748904750 | 22000 | 21900 | 22000 | 21900 | 11 |
| 457 | 20250117 | 115900 | 3748663750 | 22000 | 22000 | 22000 | 21950 | 93 |
| 458 | 20250117 | 115800 | 3746619250 | 22000 | 21850 | 22000 | 21850 | 576 |
| 459 | 20250117 | 115700 | 3733958500 | 22000 | 21850 | 22000 | 21850 | 164 |
| 460 | 20250117 | 115600 | 3730357950 | 21850 | 21900 | 21900 | 21850 | 219 |
| 461 | 20250117 | 115500 | 3725566850 | 21800 | 21850 | 21900 | 21800 | 1134 |
| 462 | 20250117 | 115400 | 3700836000 | 21850 | 21850 | 21850 | 21850 | 517 |
| 463 | 20250117 | 115300 | 3689539550 | 21900 | 21900 | 21900 | 21850 | 731 |
| 464 | 20250117 | 115200 | 3673557150 | 21900 | 21950 | 21950 | 21850 | 491 |
| 465 | 20250117 | 115100 | 3662824100 | 21950 | 21900 | 21950 | 21900 | 102 |
| 466 | 20250117 | 115000 | 3660590200 | 21950 | 22000 | 22000 | 21800 | 1049 |
| 467 | 20250117 | 114900 | 3637654450 | 22000 | 21900 | 22000 | 21900 | 334 |
| 468 | 20250117 | 114800 | 3630326000 | 22000 | 21900 | 22000 | 21900 | 625 |
| 469 | 20250117 | 114700 | 3616597100 | 21900 | 21950 | 21950 | 21850 | 257 |
| 470 | 20250117 | 114600 | 3610962950 | 21950 | 21950 | 21950 | 21800 | 815 |
| 471 | 20250117 | 114500 | 3593147850 | 21950 | 21900 | 21950 | 21900 | 359 |
| 472 | 20250117 | 114400 | 3585281350 | 21950 | 21900 | 21950 | 21850 | 1388 |
| 473 | 20250117 | 114300 | 3554917050 | 21950 | 22100 | 22100 | 21850 | 2632 |
| 474 | 20250117 | 114200 | 3497156550 | 22100 | 22050 | 22200 | 22050 | 3248 |
| 475 | 20250117 | 114100 | 3425351550 | 21950 | 22000 | 22050 | 21950 | 757 |
| 476 | 20250117 | 114000 | 3408706800 | 22050 | 22000 | 22100 | 22000 | 1772 |
| 477 | 20250117 | 113900 | 3369655500 | 22100 | 22050 | 22100 | 22000 | 2117 |
| 478 | 20250117 | 113800 | 3323029800 | 22100 | 22200 | 22200 | 22000 | 1257 |
| 479 | 20250117 | 113700 | 3295277850 | 22200 | 22100 | 22200 | 22000 | 1092 |
| 480 | 20250117 | 113600 | 3271143300 | 22050 | 22050 | 22100 | 21900 | 3263 |
| 481 | 20250117 | 113500 | 3199259500 | 22100 | 22250 | 22300 | 22100 | 5196 |
| 482 | 20250117 | 113400 | 3083921250 | 22250 | 21950 | 22350 | 21850 | 10428 |
| 483 | 20250117 | 113300 | 2853036850 | 21950 | 22150 | 22200 | 21950 | 5702 |
| 484 | 20250117 | 113200 | 2727117550 | 22150 | 22350 | 22400 | 21950 | 11952 |
| 485 | 20250117 | 113100 | 2461721400 | 22250 | 21500 | 22400 | 21450 | 15203 |
| 486 | 20250117 | 113000 | 2126421350 | 21500 | 21500 | 21500 | 21500 | 565 |
| 487 | 20250117 | 112900 | 2114273850 | 21550 | 21550 | 21550 | 21550 | 16 |
| 488 | 20250117 | 112800 | 2113929050 | 21550 | 21500 | 21550 | 21500 | 290 |
| 489 | 20250117 | 112700 | 2107693450 | 21500 | 21550 | 21550 | 21500 | 242 |
| 490 | 20250117 | 112600 | 2102484450 | 21550 | 21550 | 21550 | 21550 | 1 |
| 491 | 20250117 | 112500 | 2102462900 | 21550 | 21600 | 21600 | 21550 | 76 |
| 492 | 20250117 | 112400 | 2100825050 | 21650 | 21600 | 21650 | 21600 | 164 |
| 493 | 20250117 | 112300 | 2097278100 | 21650 | 21600 | 21650 | 21550 | 189 |
| 494 | 20250117 | 112200 | 2093196200 | 21600 | 21550 | 21600 | 21550 | 96 |
| 495 | 20250117 | 112100 | 2091126350 | 21650 | 21650 | 21650 | 21600 | 220 |
| 496 | 20250117 | 112000 | 2086363550 | 21650 | 21550 | 21650 | 21550 | 4 |
| 497 | 20250117 | 111900 | 2086277250 | 21650 | 21550 | 21650 | 21550 | 76 |
| 498 | 20250117 | 111800 | 2084639350 | 21650 | 21650 | 21650 | 21550 | 11 |
| 499 | 20250117 | 111700 | 2084402000 | 21650 | 21650 | 21650 | 21650 | 1 |
| 500 | 20250117 | 111600 | 2084380350 | 21650 | 21600 | 21650 | 21550 | 733 |
| 501 | 20250117 | 111500 | 2068551500 | 21550 | 21550 | 21550 | 21550 | 116 |
| 502 | 20250117 | 111400 | 2066051700 | 21550 | 21550 | 21550 | 21550 | 527 |
| 503 | 20250117 | 111300 | 2054694850 | 21550 | 21600 | 21600 | 21350 | 3773 |
| 504 | 20250117 | 111200 | 1973838200 | 21600 | 21600 | 21600 | 21600 | 31 |
| 505 | 20250117 | 111100 | 1973168600 | 21650 | 21550 | 21650 | 21550 | 105 |
| 506 | 20250117 | 111000 | 1970897450 | 21550 | 21650 | 21700 | 21550 | 284 |
| 507 | 20250117 | 110900 | 1964770650 | 21700 | 21600 | 21700 | 21550 | 238 |
| 508 | 20250117 | 110800 | 1959630850 | 21750 | 21750 | 21750 | 21600 | 141 |
| 509 | 20250117 | 110700 | 1956576150 | 21700 | 21700 | 21750 | 21700 | 607 |
| 510 | 20250117 | 110600 | 1943388700 | 21650 | 21650 | 21700 | 21600 | 371 |
| 511 | 20250117 | 110500 | 1935356750 | 21650 | 21650 | 21650 | 21650 | 1 |
| 512 | 20250117 | 110400 | 1935335100 | 21600 | 21650 | 21650 | 21600 | 380 |
| 513 | 20250117 | 110300 | 1927126900 | 21600 | 21600 | 21650 | 21600 | 163 |
| 514 | 20250117 | 110200 | 1923604450 | 21600 | 21550 | 21650 | 21550 | 18 |
| 515 | 20250117 | 110100 | 1923216200 | 21550 | 21600 | 21650 | 21550 | 1074 |
| 516 | 20250117 | 110000 | 1900066300 | 21650 | 21600 | 21650 | 21550 | 152 |
| 517 | 20250117 | 105900 | 1896786500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 518 | 20250117 | 105800 | 1896786500 | 21650 | 21650 | 21650 | 21650 | 72 |
| 519 | 20250117 | 105700 | 1895227700 | 21700 | 21700 | 21750 | 21650 | 426 |
| 520 | 20250117 | 105600 | 1885984250 | 21700 | 21700 | 21700 | 21600 | 1004 |
| 521 | 20250117 | 105500 | 1864297500 | 21600 | 21650 | 21700 | 21600 | 608 |
| 522 | 20250117 | 105400 | 1851148100 | 21650 | 21700 | 21700 | 21650 | 216 |
| 523 | 20250117 | 105300 | 1846461450 | 21700 | 21600 | 21700 | 21600 | 15 |
| 524 | 20250117 | 105200 | 1846137150 | 21650 | 21700 | 21700 | 21650 | 177 |
| 525 | 20250117 | 105100 | 1842305000 | 21700 | 21700 | 21700 | 21600 | 122 |
| 526 | 20250117 | 105000 | 1839667600 | 21650 | 21600 | 21650 | 21600 | 525 |
| 527 | 20250117 | 104900 | 1828309600 | 21600 | 21650 | 21650 | 21600 | 211 |
| 528 | 20250117 | 104800 | 1823751950 | 21650 | 21650 | 21650 | 21650 | 1240 |
| 529 | 20250117 | 104700 | 1796905950 | 21700 | 21700 | 21700 | 21700 | 354 |
| 530 | 20250117 | 104600 | 1789224150 | 21650 | 21650 | 21650 | 21650 | 638 |
| 531 | 20250117 | 104500 | 1775411450 | 21650 | 21600 | 21650 | 21600 | 137 |
| 532 | 20250117 | 104400 | 1772451500 | 21600 | 21550 | 21650 | 21450 | 965 |
| 533 | 20250117 | 104300 | 1751690400 | 21550 | 21550 | 21600 | 21500 | 667 |
| 534 | 20250117 | 104200 | 1737342350 | 21500 | 21550 | 21550 | 21500 | 1841 |
| 535 | 20250117 | 104100 | 1697743600 | 21550 | 21600 | 21650 | 21550 | 1276 |
| 536 | 20250117 | 104000 | 1670208150 | 21700 | 21600 | 21700 | 21600 | 132 |
| 537 | 20250117 | 103900 | 1667350150 | 21600 | 21600 | 21600 | 21600 | 286 |
| 538 | 20250117 | 103800 | 1661172550 | 21750 | 21650 | 21750 | 21650 | 220 |
| 539 | 20250117 | 103700 | 1656406550 | 21650 | 21700 | 21700 | 21650 | 30 |
| 540 | 20250117 | 103600 | 1655756950 | 21750 | 21600 | 21750 | 21600 | 1103 |
| 541 | 20250117 | 103500 | 1631822550 | 21700 | 21700 | 21700 | 21600 | 81 |
| 542 | 20250117 | 103400 | 1630072650 | 21550 | 21600 | 21600 | 21550 | 2510 |
| 543 | 20250117 | 103300 | 1575919750 | 21700 | 21700 | 21750 | 21600 | 2841 |
| 544 | 20250117 | 103200 | 1514441400 | 21750 | 21750 | 21800 | 21700 | 954 |
| 545 | 20250117 | 103100 | 1493733750 | 21800 | 21750 | 21800 | 21750 | 128 |
| 546 | 20250117 | 103000 | 1490949600 | 21800 | 21750 | 21800 | 21750 | 105 |
| 547 | 20250117 | 102900 | 1488665750 | 21800 | 21750 | 21800 | 21750 | 243 |
| 548 | 20250117 | 102800 | 1483380400 | 21750 | 21750 | 21800 | 21750 | 83 |
| 549 | 20250117 | 102700 | 1481575100 | 21800 | 21800 | 21800 | 21750 | 47 |
| 550 | 20250117 | 102600 | 1480551250 | 21850 | 21750 | 21850 | 21750 | 136 |
| 551 | 20250117 | 102500 | 1477589100 | 21850 | 21850 | 21850 | 21700 | 1102 |
| 552 | 20250117 | 102400 | 1453652500 | 21750 | 21850 | 21850 | 21750 | 62 |
| 553 | 20250117 | 102300 | 1452303500 | 21750 | 21750 | 21750 | 21700 | 1286 |
| 554 | 20250117 | 102200 | 1424360100 | 21900 | 21800 | 21900 | 21750 | 1101 |
| 555 | 20250117 | 102100 | 1400402200 | 21900 | 21850 | 21900 | 21850 | 2 |
| 556 | 20250117 | 102000 | 1400358450 | 21750 | 21900 | 21950 | 21750 | 3078 |
| 557 | 20250117 | 101900 | 1333264950 | 21900 | 21950 | 21950 | 21900 | 226 |
| 558 | 20250117 | 101800 | 1328314850 | 21950 | 21900 | 21950 | 21900 | 140 |
| 559 | 20250117 | 101700 | 1325248700 | 21850 | 21900 | 21900 | 21800 | 2525 |
| 560 | 20250117 | 101600 | 1270114200 | 21950 | 22000 | 22100 | 21850 | 2218 |
| 561 | 20250117 | 101500 | 1221500450 | 22100 | 22000 | 22100 | 21950 | 311 |
| 562 | 20250117 | 101400 | 1214672750 | 22000 | 22050 | 22050 | 22000 | 176 |
| 563 | 20250117 | 101300 | 1210795700 | 22100 | 22100 | 22100 | 22100 | 29 |
| 564 | 20250117 | 101200 | 1210154800 | 22150 | 22100 | 22150 | 22000 | 2610 |
| 565 | 20250117 | 101100 | 1152625700 | 22150 | 22100 | 22150 | 22100 | 754 |
| 566 | 20250117 | 101000 | 1135944550 | 22100 | 22100 | 22100 | 22100 | 71 |
| 567 | 20250117 | 100900 | 1134375450 | 22150 | 22100 | 22150 | 22050 | 892 |
| 568 | 20250117 | 100800 | 1114664200 | 22100 | 22050 | 22100 | 22050 | 401 |
| 569 | 20250117 | 100700 | 1105807350 | 22100 | 22100 | 22100 | 22100 | 10 |
| 570 | 20250117 | 100600 | 1105586350 | 22100 | 22100 | 22100 | 22100 | 21 |
| 571 | 20250117 | 100500 | 1105122250 | 22100 | 22000 | 22100 | 22000 | 503 |
| 572 | 20250117 | 100400 | 1094034800 | 22000 | 22000 | 22000 | 22000 | 5 |
| 573 | 20250117 | 100300 | 1093924800 | 22000 | 21900 | 22000 | 21900 | 744 |
| 574 | 20250117 | 100200 | 1077557000 | 21900 | 21950 | 21950 | 21900 | 290 |
| 575 | 20250117 | 100100 | 1071193300 | 21950 | 21950 | 21950 | 21950 | 16 |
| 576 | 20250117 | 100000 | 1070842100 | 22000 | 21950 | 22000 | 21900 | 60 |
| 577 | 20250117 | 095900 | 1069525500 | 21950 | 21900 | 21950 | 21900 | 352 |
| 578 | 20250117 | 095800 | 1061816650 | 21950 | 22000 | 22000 | 21950 | 231 |
| 579 | 20250117 | 095700 | 1056746150 | 22000 | 21950 | 22000 | 21950 | 500 |
| 580 | 20250117 | 095600 | 1045769800 | 21950 | 21950 | 22000 | 21950 | 651 |
| 581 | 20250117 | 095500 | 1031480250 | 21950 | 21950 | 21950 | 21950 | 40 |
| 582 | 20250117 | 095400 | 1030602250 | 22000 | 22000 | 22000 | 22000 | 35 |
| 583 | 20250117 | 095300 | 1029832250 | 22000 | 22000 | 22000 | 21950 | 174 |
| 584 | 20250117 | 095200 | 1026008050 | 22000 | 22000 | 22000 | 22000 | 2019 |
| 585 | 20250117 | 095100 | 981590050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 586 | 20250117 | 095000 | 981590050 | 22000 | 22050 | 22050 | 22000 | 113 |
| 587 | 20250117 | 094900 | 979102150 | 22000 | 22000 | 22000 | 22000 | 115 |
| 588 | 20250117 | 094800 | 976572150 | 22050 | 22050 | 22050 | 22050 | 50 |
| 589 | 20250117 | 094700 | 975469650 | 22050 | 22050 | 22050 | 22000 | 97 |
| 590 | 20250117 | 094600 | 973334550 | 22050 | 22050 | 22050 | 22050 | 29 |
| 591 | 20250117 | 094500 | 972695100 | 22050 | 22000 | 22050 | 22000 | 87 |
| 592 | 20250117 | 094400 | 970777100 | 22100 | 22100 | 22100 | 22000 | 79 |
| 593 | 20250117 | 094300 | 969038700 | 22000 | 22100 | 22100 | 22000 | 47 |
| 594 | 20250117 | 094200 | 968003800 | 22100 | 22100 | 22100 | 22100 | 24 |
| 595 | 20250117 | 094100 | 967473400 | 22100 | 22000 | 22100 | 22000 | 471 |
| 596 | 20250117 | 094000 | 957107250 | 22000 | 22000 | 22000 | 21950 | 750 |
| 597 | 20250117 | 093900 | 940609800 | 21950 | 22000 | 22000 | 21950 | 48 |
| 598 | 20250117 | 093800 | 939555250 | 21950 | 21950 | 21950 | 21950 | 75 |
| 599 | 20250117 | 093700 | 937909000 | 22000 | 22000 | 22000 | 22000 | 3606 |
| 600 | 20250117 | 093600 | 858577000 | 22000 | 22000 | 22000 | 22000 | 127 |
| 601 | 20250117 | 093500 | 855783000 | 22000 | 22100 | 22100 | 22000 | 1350 |
| 602 | 20250117 | 093400 | 826015000 | 22100 | 22100 | 22100 | 22100 | 76 |
| 603 | 20250117 | 093300 | 824335400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 604 | 20250117 | 093200 | 824335400 | 22050 | 22050 | 22100 | 22050 | 387 |
| 605 | 20250117 | 093100 | 815786900 | 22050 | 22150 | 22150 | 22050 | 469 |
| 606 | 20250117 | 093000 | 805411650 | 22150 | 22050 | 22150 | 22050 | 390 |
| 607 | 20250117 | 092900 | 796807150 | 22050 | 22050 | 22050 | 22050 | 80 |
| 608 | 20250117 | 092800 | 795043150 | 22050 | 22100 | 22100 | 22050 | 364 |
| 609 | 20250117 | 092700 | 787010400 | 22100 | 22050 | 22100 | 22050 | 403 |
| 610 | 20250117 | 092600 | 778109250 | 22000 | 22050 | 22050 | 22000 | 247 |
| 611 | 20250117 | 092500 | 772670950 | 22000 | 22200 | 22200 | 22000 | 3346 |
| 612 | 20250117 | 092400 | 698803150 | 22200 | 22200 | 22200 | 22150 | 1570 |
| 613 | 20250117 | 092300 | 664026850 | 22200 | 22300 | 22350 | 22200 | 3012 |
| 614 | 20250117 | 092200 | 596943700 | 22300 | 22200 | 22300 | 22200 | 720 |
| 615 | 20250117 | 092100 | 580892900 | 22200 | 22150 | 22300 | 22150 | 2552 |
| 616 | 20250117 | 092000 | 524185150 | 22150 | 22150 | 22200 | 22150 | 385 |
| 617 | 20250117 | 091900 | 515640750 | 22250 | 22150 | 22250 | 22150 | 1907 |
| 618 | 20250117 | 091800 | 473296300 | 22150 | 22150 | 22150 | 22050 | 323 |
| 619 | 20250117 | 091700 | 466155450 | 22050 | 22050 | 22100 | 22050 | 778 |
| 620 | 20250117 | 091600 | 448976350 | 22100 | 22150 | 22200 | 22100 | 246 |
| 621 | 20250117 | 091500 | 443532400 | 22150 | 22050 | 22150 | 22050 | 204 |
| 622 | 20250117 | 091400 | 439033900 | 21950 | 21950 | 22000 | 21950 | 1943 |
| 623 | 20250117 | 091300 | 396294300 | 21900 | 21950 | 21950 | 21850 | 546 |
| 624 | 20250117 | 091200 | 384317350 | 21950 | 21800 | 21950 | 21800 | 944 |
| 625 | 20250117 | 091100 | 363661100 | 21800 | 21800 | 21800 | 21800 | 155 |
| 626 | 20250117 | 091000 | 360282100 | 21750 | 21750 | 21800 | 21750 | 490 |
| 627 | 20250117 | 090900 | 349619500 | 21750 | 21800 | 21800 | 21750 | 2141 |
| 628 | 20250117 | 090800 | 302992050 | 21800 | 21900 | 21900 | 21800 | 288 |
| 629 | 20250117 | 090700 | 296692650 | 21900 | 21900 | 21950 | 21800 | 416 |
| 630 | 20250117 | 090600 | 287602050 | 21950 | 21950 | 21950 | 21900 | 1499 |
| 631 | 20250117 | 090500 | 254757300 | 21900 | 21750 | 21900 | 21750 | 1037 |
| 632 | 20250117 | 090400 | 232155550 | 21750 | 21800 | 21800 | 21750 | 339 |
| 633 | 20250117 | 090300 | 224768050 | 21900 | 21800 | 21900 | 21750 | 2294 |
| 634 | 20250117 | 090200 | 174761300 | 21850 | 21750 | 21850 | 21650 | 1663 |
| 635 | 20250117 | 090100 | 138613600 | 21750 | 21900 | 21900 | 21750 | 2094 |
| 636 | 20250117 | 090000 | 92920950 | 21950 | 22000 | 22300 | 21950 | 4222 |