33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 7024 |
| 3 | 20250117 | 190600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20250117 | 190500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20250117 | 190400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20250117 | 190300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20250117 | 190200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20250117 | 190100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20250117 | 190000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20250117 | 185900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20250117 | 185800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20250117 | 185700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20250117 | 185600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20250117 | 185500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20250117 | 185400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20250117 | 185300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20250117 | 185200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20250117 | 185100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20250117 | 185000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20250117 | 184900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20250117 | 184800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20250117 | 184700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20250117 | 184600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20250117 | 184500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20250117 | 184400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20250117 | 184300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20250117 | 184200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20250117 | 184100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20250117 | 184000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20250117 | 183900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20250117 | 183800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20250117 | 183700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 7024 |
| 33 | 20250117 | 183600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20250117 | 183500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20250117 | 183400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20250117 | 183300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20250117 | 183200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20250117 | 183100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20250117 | 183000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20250117 | 182900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20250117 | 182800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20250117 | 182700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20250117 | 182600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20250117 | 182500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20250117 | 182400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20250117 | 182300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20250117 | 182200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20250117 | 182100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20250117 | 182000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20250117 | 181900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20250117 | 181800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20250117 | 181700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20250117 | 181600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20250117 | 181500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20250117 | 181400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20250117 | 181300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20250117 | 181200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20250117 | 181100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20250117 | 181000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20250117 | 180900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20250117 | 180800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20250117 | 180700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 7024 |
| 63 | 20250117 | 180600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20250117 | 180500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20250117 | 180400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20250117 | 180300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20250117 | 180200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20250117 | 180100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20250117 | 180000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20250117 | 175900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20250117 | 175800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20250117 | 175700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20250117 | 175600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20250117 | 175500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20250117 | 175400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20250117 | 175300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20250117 | 175200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20250117 | 175100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20250117 | 175000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20250117 | 174900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20250117 | 174800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20250117 | 174700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20250117 | 174600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20250117 | 174500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20250117 | 174400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20250117 | 174300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20250117 | 174200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20250117 | 174100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20250117 | 174000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20250117 | 173900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20250117 | 173800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20250117 | 173700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 7024 |
| 93 | 20250117 | 173600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20250117 | 173500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20250117 | 173400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20250117 | 173300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20250117 | 173200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20250117 | 173100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20250117 | 173000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20250117 | 172900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20250117 | 172800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20250117 | 172700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20250117 | 172600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20250117 | 172500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20250117 | 172400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20250117 | 172300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20250117 | 172200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20250117 | 172100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20250117 | 172000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20250117 | 171900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20250117 | 171800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20250117 | 171700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20250117 | 171600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20250117 | 171500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20250117 | 171400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20250117 | 171300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20250117 | 171200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20250117 | 171100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20250117 | 171000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20250117 | 170900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20250117 | 170800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20250117 | 170700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 7024 |
| 123 | 20250117 | 170600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20250117 | 170500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20250117 | 170400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20250117 | 170300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20250117 | 170200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20250117 | 170100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20250117 | 170000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20250117 | 165900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20250117 | 165800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20250117 | 165700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20250117 | 165600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20250117 | 165500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20250117 | 165400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20250117 | 165300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20250117 | 165200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20250117 | 165100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20250117 | 165000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20250117 | 164900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20250117 | 164800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20250117 | 164700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20250117 | 164600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20250117 | 164500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20250117 | 164400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20250117 | 164300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20250117 | 164200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20250117 | 164100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20250117 | 164000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20250117 | 163900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20250117 | 163800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20250117 | 163700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 7024 |
| 153 | 20250117 | 163600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20250117 | 163500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20250117 | 163400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20250117 | 163300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20250117 | 163200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20250117 | 163100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20250117 | 163000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20250117 | 162900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20250117 | 162800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20250117 | 162700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20250117 | 162600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20250117 | 162500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20250117 | 162400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20250117 | 162300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20250117 | 162200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20250117 | 162100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20250117 | 162000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20250117 | 161900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20250117 | 161800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20250117 | 161700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20250117 | 161600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20250117 | 161500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20250117 | 161400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20250117 | 161300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20250117 | 161200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20250117 | 161100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20250117 | 161000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20250117 | 160900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20250117 | 160800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20250117 | 160700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 7024 |
| 183 | 20250117 | 160600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20250117 | 160500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20250117 | 160400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20250117 | 160300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20250117 | 160200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20250117 | 160100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20250117 | 160000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20250117 | 155900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20250117 | 155800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20250117 | 155700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20250117 | 155600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20250117 | 155500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20250117 | 155400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20250117 | 155300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20250117 | 155200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20250117 | 155100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20250117 | 155000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20250117 | 154900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20250117 | 154800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20250117 | 154700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20250117 | 154600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20250117 | 154500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20250117 | 154400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20250117 | 154300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20250117 | 154200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20250117 | 154100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20250117 | 154000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20250117 | 153900 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20250117 | 153800 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20250117 | 153700 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 7024 |
| 213 | 20250117 | 153600 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20250117 | 153500 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20250117 | 153400 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20250117 | 153300 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20250117 | 153200 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20250117 | 153100 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20250117 | 153000 | 13015474900 | 21300 | 21300 | 21300 | 21300 | 7024 |
| 220 | 20250117 | 152900 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20250117 | 152800 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20250117 | 152700 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20250117 | 152600 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20250117 | 152500 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20250117 | 152400 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20250117 | 152300 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20250117 | 152200 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20250117 | 152100 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20250117 | 152000 | 12865863700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20250117 | 151900 | 12865863700 | 21250 | 21400 | 21450 | 21250 | 1160 |
| 231 | 20250117 | 151800 | 12841106000 | 21400 | 21350 | 21450 | 21300 | 3638 |
| 232 | 20250117 | 151700 | 12763235250 | 21400 | 21350 | 21400 | 21250 | 3649 |
| 233 | 20250117 | 151600 | 12685372100 | 21350 | 21250 | 21350 | 21250 | 3254 |
| 234 | 20250117 | 151500 | 12615956100 | 21250 | 21150 | 21250 | 21150 | 1237 |
| 235 | 20250117 | 151400 | 12589734150 | 21200 | 21150 | 21200 | 21150 | 492 |
| 236 | 20250117 | 151300 | 12579326750 | 21150 | 21150 | 21200 | 21150 | 153 |
| 237 | 20250117 | 151200 | 12576084450 | 21150 | 21150 | 21200 | 21150 | 75 |
| 238 | 20250117 | 151100 | 12574496150 | 21150 | 21100 | 21200 | 21100 | 409 |
| 239 | 20250117 | 151000 | 12565848600 | 21100 | 21100 | 21150 | 21100 | 479 |
| 240 | 20250117 | 150900 | 12555729150 | 21100 | 21100 | 21100 | 21050 | 266 |
| 241 | 20250117 | 150800 | 12550121150 | 21200 | 21200 | 21250 | 21050 | 3274 |
| 242 | 20250117 | 150700 | 12480943800 | 21150 | 21200 | 21200 | 21150 | 196 |
| 243 | 20250117 | 150600 | 12476790650 | 21150 | 21200 | 21200 | 21150 | 211 |
| 244 | 20250117 | 150500 | 12472325800 | 21200 | 21200 | 21250 | 21150 | 928 |
| 245 | 20250117 | 150400 | 12452649400 | 21200 | 21150 | 21200 | 21150 | 182 |
| 246 | 20250117 | 150300 | 12448795950 | 21150 | 21200 | 21300 | 21150 | 789 |
| 247 | 20250117 | 150200 | 12432057150 | 21200 | 21150 | 21300 | 21150 | 828 |
| 248 | 20250117 | 150100 | 12414463200 | 21250 | 21200 | 21250 | 21150 | 349 |
| 249 | 20250117 | 150000 | 12407065700 | 21150 | 21200 | 21250 | 21150 | 482 |
| 250 | 20250117 | 145900 | 12396854000 | 21200 | 21200 | 21200 | 21150 | 149 |
| 251 | 20250117 | 145800 | 12393699400 | 21150 | 21200 | 21250 | 21150 | 804 |
| 252 | 20250117 | 145700 | 12376653500 | 21200 | 21150 | 21250 | 21100 | 2031 |
| 253 | 20250117 | 145600 | 12333607650 | 21150 | 21100 | 21150 | 21100 | 292 |
| 254 | 20250117 | 145500 | 12327444400 | 21100 | 21100 | 21150 | 21100 | 110 |
| 255 | 20250117 | 145400 | 12325118750 | 21100 | 21100 | 21150 | 21050 | 561 |
| 256 | 20250117 | 145300 | 12313271000 | 21150 | 21150 | 21150 | 21100 | 69 |
| 257 | 20250117 | 145200 | 12311813500 | 21050 | 21100 | 21150 | 21050 | 185 |
| 258 | 20250117 | 145100 | 12307906050 | 21150 | 21050 | 21150 | 21050 | 177 |
| 259 | 20250117 | 145000 | 12304172800 | 21050 | 21100 | 21100 | 21050 | 290 |
| 260 | 20250117 | 144900 | 12298060050 | 21100 | 21100 | 21100 | 21050 | 80 |
| 261 | 20250117 | 144800 | 12296374750 | 21100 | 21050 | 21100 | 21000 | 393 |
| 262 | 20250117 | 144700 | 12288095100 | 21050 | 21200 | 21200 | 21050 | 311 |
| 263 | 20250117 | 144600 | 12281534950 | 21200 | 21100 | 21200 | 21000 | 1597 |
| 264 | 20250117 | 144500 | 12247847850 | 21100 | 21100 | 21200 | 21100 | 363 |
| 265 | 20250117 | 144400 | 12240179900 | 21100 | 21100 | 21200 | 21100 | 244 |
| 266 | 20250117 | 144300 | 12235015150 | 21150 | 21050 | 21200 | 21050 | 1702 |
| 267 | 20250117 | 144200 | 12199083450 | 21100 | 21100 | 21100 | 21050 | 128 |
| 268 | 20250117 | 144100 | 12196388400 | 21050 | 21000 | 21050 | 21000 | 1320 |
| 269 | 20250117 | 144000 | 12168613200 | 21000 | 21100 | 21100 | 21000 | 295 |
| 270 | 20250117 | 143900 | 12162403000 | 21100 | 21150 | 21150 | 21050 | 244 |
| 271 | 20250117 | 143800 | 12157258350 | 21150 | 21100 | 21150 | 21050 | 179 |
| 272 | 20250117 | 143700 | 12153487250 | 21100 | 21050 | 21100 | 21050 | 147 |
| 273 | 20250117 | 143600 | 12150388300 | 21050 | 21100 | 21150 | 21050 | 287 |
| 274 | 20250117 | 143500 | 12144327000 | 21050 | 21100 | 21150 | 21050 | 192 |
| 275 | 20250117 | 143400 | 12140274400 | 21100 | 21000 | 21150 | 21000 | 491 |
| 276 | 20250117 | 143300 | 12129933150 | 21100 | 21100 | 21150 | 21000 | 1118 |
| 277 | 20250117 | 143200 | 12106379900 | 21100 | 21150 | 21150 | 21050 | 325 |
| 278 | 20250117 | 143100 | 12099525750 | 21150 | 21150 | 21150 | 21100 | 808 |
| 279 | 20250117 | 143000 | 12082466900 | 21150 | 21150 | 21200 | 21100 | 1290 |
| 280 | 20250117 | 142900 | 12055180100 | 21200 | 21200 | 21200 | 21150 | 209 |
| 281 | 20250117 | 142800 | 12050752750 | 21150 | 21150 | 21200 | 21150 | 351 |
| 282 | 20250117 | 142700 | 12043315100 | 21200 | 21200 | 21200 | 21150 | 193 |
| 283 | 20250117 | 142600 | 12039228950 | 21200 | 21100 | 21200 | 21100 | 375 |
| 284 | 20250117 | 142500 | 12031289650 | 21100 | 21100 | 21150 | 21100 | 440 |
| 285 | 20250117 | 142400 | 12021986050 | 21150 | 21200 | 21200 | 21100 | 713 |
| 286 | 20250117 | 142300 | 12006902900 | 21200 | 21150 | 21200 | 21100 | 250 |
| 287 | 20250117 | 142200 | 12001606750 | 21100 | 21150 | 21200 | 21100 | 481 |
| 288 | 20250117 | 142100 | 11991424100 | 21200 | 21100 | 21200 | 21100 | 413 |
| 289 | 20250117 | 142000 | 11982675550 | 21100 | 21150 | 21200 | 21100 | 664 |
| 290 | 20250117 | 141900 | 11968618400 | 21200 | 21050 | 21200 | 21050 | 962 |
| 291 | 20250117 | 141800 | 11948264850 | 21050 | 21000 | 21100 | 21000 | 185 |
| 292 | 20250117 | 141700 | 11944367650 | 21000 | 21050 | 21100 | 21000 | 595 |
| 293 | 20250117 | 141600 | 11931843700 | 21000 | 20950 | 21050 | 20950 | 134 |
| 294 | 20250117 | 141500 | 11929030800 | 20950 | 20950 | 21050 | 20950 | 84 |
| 295 | 20250117 | 141400 | 11927270150 | 21000 | 21000 | 21050 | 20950 | 401 |
| 296 | 20250117 | 141300 | 11918848550 | 20950 | 20900 | 20950 | 20900 | 174 |
| 297 | 20250117 | 141200 | 11915208250 | 20950 | 20900 | 20950 | 20850 | 335 |
| 298 | 20250117 | 141100 | 11908209750 | 20900 | 20850 | 20950 | 20800 | 303 |
| 299 | 20250117 | 141000 | 11901891450 | 20850 | 20950 | 21000 | 20850 | 352 |
| 300 | 20250117 | 140900 | 11894540500 | 20900 | 20950 | 21000 | 20850 | 6391 |
| 301 | 20250117 | 140800 | 11761074800 | 21000 | 20950 | 21000 | 20900 | 2182 |
| 302 | 20250117 | 140700 | 11715438050 | 20950 | 20950 | 21000 | 20950 | 258 |
| 303 | 20250117 | 140600 | 11710027250 | 21000 | 21000 | 21000 | 20950 | 163 |
| 304 | 20250117 | 140500 | 11706611350 | 20950 | 20950 | 21000 | 20950 | 434 |
| 305 | 20250117 | 140400 | 11697514650 | 20950 | 20950 | 21000 | 20950 | 172 |
| 306 | 20250117 | 140300 | 11693909700 | 21000 | 20950 | 21000 | 20900 | 1200 |
| 307 | 20250117 | 140200 | 11668776800 | 20900 | 21000 | 21000 | 20900 | 167 |
| 308 | 20250117 | 140100 | 11665273600 | 20950 | 20900 | 21000 | 20900 | 1063 |
| 309 | 20250117 | 140000 | 11643029950 | 20950 | 20850 | 20950 | 20850 | 552 |
| 310 | 20250117 | 135900 | 11631499100 | 20850 | 20900 | 20900 | 20850 | 432 |
| 311 | 20250117 | 135800 | 11622485750 | 20900 | 20850 | 20900 | 20850 | 158 |
| 312 | 20250117 | 135700 | 11619188400 | 20850 | 20950 | 20950 | 20850 | 485 |
| 313 | 20250117 | 135600 | 11609058650 | 20950 | 20900 | 20950 | 20900 | 166 |
| 314 | 20250117 | 135500 | 11605588900 | 20950 | 20900 | 20950 | 20900 | 188 |
| 315 | 20250117 | 135400 | 11601655950 | 21000 | 21000 | 21000 | 20900 | 78 |
| 316 | 20250117 | 135300 | 11600022750 | 21000 | 20850 | 21000 | 20800 | 8089 |
| 317 | 20250117 | 135200 | 11430936700 | 20850 | 20700 | 20850 | 20700 | 927 |
| 318 | 20250117 | 135100 | 11411656800 | 20700 | 20750 | 20850 | 20700 | 3154 |
| 319 | 20250117 | 135000 | 11346277800 | 20800 | 20750 | 20850 | 20700 | 7202 |
| 320 | 20250117 | 134900 | 11196656650 | 20700 | 21000 | 21000 | 20700 | 11453 |
| 321 | 20250117 | 134800 | 10958128650 | 21000 | 21000 | 21000 | 20900 | 2355 |
| 322 | 20250117 | 134700 | 10908876000 | 21000 | 21000 | 21050 | 21000 | 767 |
| 323 | 20250117 | 134600 | 10892767900 | 21050 | 21150 | 21150 | 21050 | 480 |
| 324 | 20250117 | 134500 | 10882643850 | 21100 | 21150 | 21200 | 21100 | 102 |
| 325 | 20250117 | 134400 | 10880491100 | 21100 | 21150 | 21150 | 21100 | 303 |
| 326 | 20250117 | 134300 | 10874094700 | 21150 | 21150 | 21150 | 21100 | 953 |
| 327 | 20250117 | 134200 | 10853985750 | 21150 | 21250 | 21250 | 21100 | 670 |
| 328 | 20250117 | 134100 | 10839796550 | 21250 | 21200 | 21300 | 21150 | 324 |
| 329 | 20250117 | 134000 | 10832917600 | 21250 | 20950 | 21250 | 20950 | 1208 |
| 330 | 20250117 | 133900 | 10807380650 | 20950 | 20950 | 20950 | 20800 | 5239 |
| 331 | 20250117 | 133800 | 10697842950 | 20950 | 20950 | 21000 | 20900 | 3457 |
| 332 | 20250117 | 133700 | 10625554150 | 21000 | 21050 | 21100 | 20900 | 5623 |
| 333 | 20250117 | 133600 | 10507571800 | 21050 | 21100 | 21150 | 21000 | 792 |
| 334 | 20250117 | 133500 | 10490914550 | 21100 | 21150 | 21150 | 21000 | 268 |
| 335 | 20250117 | 133400 | 10485264000 | 21150 | 21200 | 21200 | 20800 | 16800 |
| 336 | 20250117 | 133300 | 10133014300 | 21200 | 21200 | 21300 | 21150 | 1479 |
| 337 | 20250117 | 133200 | 10101658600 | 21300 | 21250 | 21300 | 21200 | 1504 |
| 338 | 20250117 | 133100 | 10069705750 | 21300 | 21350 | 21350 | 21300 | 3273 |
| 339 | 20250117 | 133000 | 9999983900 | 21350 | 21300 | 21400 | 21300 | 1421 |
| 340 | 20250117 | 132900 | 9969712800 | 21400 | 21400 | 21500 | 21300 | 3989 |
| 341 | 20250117 | 132800 | 9884429100 | 21500 | 21450 | 21500 | 21450 | 1027 |
| 342 | 20250117 | 132700 | 9862399350 | 21450 | 21500 | 21500 | 21450 | 1194 |
| 343 | 20250117 | 132600 | 9836784300 | 21500 | 21450 | 21500 | 21450 | 38 |
| 344 | 20250117 | 132500 | 9835969050 | 21500 | 21500 | 21550 | 21500 | 472 |
| 345 | 20250117 | 132400 | 9825813700 | 21500 | 21500 | 21550 | 21500 | 148 |
| 346 | 20250117 | 132300 | 9822628700 | 21550 | 21500 | 21550 | 21500 | 191 |
| 347 | 20250117 | 132200 | 9818516250 | 21550 | 21500 | 21550 | 21500 | 100 |
| 348 | 20250117 | 132100 | 9816363150 | 21500 | 21550 | 21550 | 21500 | 130 |
| 349 | 20250117 | 132000 | 9813565500 | 21550 | 21500 | 21550 | 21500 | 696 |
| 350 | 20250117 | 131900 | 9798598000 | 21450 | 21500 | 21550 | 21450 | 1847 |
| 351 | 20250117 | 131800 | 9758884650 | 21550 | 21550 | 21550 | 21500 | 268 |
| 352 | 20250117 | 131700 | 9753113200 | 21550 | 21500 | 21600 | 21500 | 187 |
| 353 | 20250117 | 131600 | 9749076900 | 21550 | 21600 | 21600 | 21500 | 209 |
| 354 | 20250117 | 131500 | 9744568900 | 21600 | 21500 | 21600 | 21500 | 234 |
| 355 | 20250117 | 131400 | 9739528550 | 21550 | 21500 | 21550 | 21500 | 196 |
| 356 | 20250117 | 131300 | 9735308500 | 21550 | 21550 | 21600 | 21500 | 136 |
| 357 | 20250117 | 131200 | 9732375700 | 21550 | 21650 | 21650 | 21500 | 787 |
| 358 | 20250117 | 131100 | 9715395850 | 21600 | 21600 | 21700 | 21550 | 276 |
| 359 | 20250117 | 131000 | 9709429750 | 21700 | 21650 | 21700 | 21550 | 1037 |
| 360 | 20250117 | 130900 | 9687003700 | 21600 | 21650 | 21650 | 21600 | 181 |
| 361 | 20250117 | 130800 | 9683088850 | 21600 | 21600 | 21650 | 21600 | 194 |
| 362 | 20250117 | 130700 | 9678891200 | 21650 | 21600 | 21650 | 21600 | 108 |
| 363 | 20250117 | 130600 | 9676554200 | 21650 | 21600 | 21650 | 21600 | 170 |
| 364 | 20250117 | 130500 | 9672879400 | 21600 | 21500 | 21600 | 21500 | 447 |
| 365 | 20250117 | 130400 | 9663246550 | 21550 | 21550 | 21550 | 21500 | 309 |
| 366 | 20250117 | 130300 | 9656599050 | 21550 | 21550 | 21550 | 21500 | 179 |
| 367 | 20250117 | 130200 | 9652745450 | 21500 | 21500 | 21550 | 21500 | 370 |
| 368 | 20250117 | 130100 | 9644773600 | 21500 | 21500 | 21550 | 21500 | 102 |
| 369 | 20250117 | 130000 | 9642577250 | 21550 | 21550 | 21550 | 21500 | 383 |
| 370 | 20250117 | 125900 | 9634339350 | 21500 | 21550 | 21550 | 21500 | 85 |
| 371 | 20250117 | 125800 | 9632508500 | 21500 | 21550 | 21550 | 21500 | 37 |
| 372 | 20250117 | 125700 | 9631712800 | 21550 | 21550 | 21550 | 21500 | 147 |
| 373 | 20250117 | 125600 | 9628549100 | 21550 | 21550 | 21550 | 21500 | 285 |
| 374 | 20250117 | 125500 | 9622413100 | 21550 | 21550 | 21550 | 21500 | 60 |
| 375 | 20250117 | 125400 | 9621121100 | 21550 | 21450 | 21550 | 21450 | 137 |
| 376 | 20250117 | 125300 | 9618177050 | 21500 | 21500 | 21500 | 21450 | 33 |
| 377 | 20250117 | 125200 | 9617468800 | 21500 | 21500 | 21550 | 21450 | 1963 |
| 378 | 20250117 | 125100 | 9575330450 | 21550 | 21550 | 21550 | 21500 | 116 |
| 379 | 20250117 | 125000 | 9572833350 | 21550 | 21500 | 21550 | 21500 | 82 |
| 380 | 20250117 | 124900 | 9571069450 | 21550 | 21500 | 21550 | 21500 | 280 |
| 381 | 20250117 | 124800 | 9565036700 | 21500 | 21500 | 21550 | 21500 | 177 |
| 382 | 20250117 | 124700 | 9561228500 | 21500 | 21550 | 21550 | 21500 | 268 |
| 383 | 20250117 | 124600 | 9555454600 | 21550 | 21550 | 21550 | 21500 | 44 |
| 384 | 20250117 | 124500 | 9554507750 | 21500 | 21550 | 21550 | 21500 | 222 |
| 385 | 20250117 | 124400 | 9549734200 | 21550 | 21550 | 21550 | 21500 | 185 |
| 386 | 20250117 | 124300 | 9545753500 | 21550 | 21500 | 21550 | 21500 | 108 |
| 387 | 20250117 | 124200 | 9543428300 | 21550 | 21450 | 21550 | 21450 | 2078 |
| 388 | 20250117 | 124100 | 9498849150 | 21450 | 21500 | 21500 | 21450 | 108 |
| 389 | 20250117 | 124000 | 9496528050 | 21500 | 21550 | 21600 | 21500 | 153 |
| 390 | 20250117 | 123900 | 9493234650 | 21500 | 21550 | 21600 | 21500 | 278 |
| 391 | 20250117 | 123800 | 9487247600 | 21500 | 21500 | 21600 | 21450 | 155 |
| 392 | 20250117 | 123700 | 9483907800 | 21450 | 21550 | 21550 | 21450 | 1758 |
| 393 | 20250117 | 123600 | 9446100200 | 21550 | 21550 | 21550 | 21500 | 1599 |
| 394 | 20250117 | 123500 | 9411721150 | 21550 | 21600 | 21600 | 21500 | 597 |
| 395 | 20250117 | 123400 | 9398853650 | 21550 | 21600 | 21600 | 21550 | 920 |
| 396 | 20250117 | 123300 | 9379026700 | 21600 | 21600 | 21600 | 21550 | 159 |
| 397 | 20250117 | 123200 | 9375592950 | 21600 | 21550 | 21600 | 21550 | 155 |
| 398 | 20250117 | 123100 | 9372251450 | 21550 | 21600 | 21650 | 21550 | 607 |
| 399 | 20250117 | 123000 | 9359140450 | 21650 | 21600 | 21650 | 21600 | 222 |
| 400 | 20250117 | 122900 | 9354338000 | 21600 | 21600 | 21650 | 21550 | 593 |
| 401 | 20250117 | 122800 | 9341529400 | 21600 | 21600 | 21650 | 21600 | 809 |
| 402 | 20250117 | 122700 | 9324029450 | 21600 | 21650 | 21650 | 21600 | 148 |
| 403 | 20250117 | 122600 | 9320832000 | 21600 | 21600 | 21650 | 21600 | 78 |
| 404 | 20250117 | 122500 | 9319144400 | 21600 | 21600 | 21650 | 21600 | 165 |
| 405 | 20250117 | 122400 | 9315577400 | 21650 | 21650 | 21650 | 21550 | 311 |
| 406 | 20250117 | 122300 | 9308859800 | 21650 | 21600 | 21650 | 21600 | 966 |
| 407 | 20250117 | 122200 | 9287960100 | 21650 | 21600 | 21650 | 21600 | 524 |
| 408 | 20250117 | 122100 | 9276616400 | 21600 | 21600 | 21650 | 21550 | 964 |
| 409 | 20250117 | 122000 | 9255793550 | 21600 | 21550 | 21600 | 21550 | 306 |
| 410 | 20250117 | 121900 | 9249191750 | 21600 | 21550 | 21600 | 21550 | 127 |
| 411 | 20250117 | 121800 | 9246454600 | 21550 | 21600 | 21600 | 21550 | 170 |
| 412 | 20250117 | 121700 | 9242787750 | 21600 | 21600 | 21600 | 21550 | 173 |
| 413 | 20250117 | 121600 | 9239057700 | 21600 | 21550 | 21600 | 21550 | 96 |
| 414 | 20250117 | 121500 | 9236985750 | 21550 | 21600 | 21600 | 21550 | 291 |
| 415 | 20250117 | 121400 | 9230703850 | 21600 | 21600 | 21600 | 21550 | 139 |
| 416 | 20250117 | 121300 | 9227702650 | 21550 | 21600 | 21600 | 21550 | 60 |
| 417 | 20250117 | 121200 | 9226408800 | 21600 | 21600 | 21600 | 21550 | 420 |
| 418 | 20250117 | 121100 | 9217354550 | 21550 | 21550 | 21600 | 21550 | 915 |
| 419 | 20250117 | 121000 | 9197595650 | 21550 | 21600 | 21600 | 21550 | 148 |
| 420 | 20250117 | 120900 | 9194405600 | 21600 | 21550 | 21600 | 21550 | 273 |
| 421 | 20250117 | 120800 | 9188515600 | 21550 | 21600 | 21600 | 21550 | 76 |
| 422 | 20250117 | 120700 | 9186877250 | 21550 | 21550 | 21600 | 21550 | 246 |
| 423 | 20250117 | 120600 | 9181575500 | 21550 | 21550 | 21550 | 21500 | 189 |
| 424 | 20250117 | 120500 | 9177508450 | 21550 | 21600 | 21600 | 21500 | 1434 |
| 425 | 20250117 | 120400 | 9146604050 | 21600 | 21650 | 21650 | 21600 | 1430 |
| 426 | 20250117 | 120300 | 9115709150 | 21550 | 21700 | 21700 | 21550 | 126 |
| 427 | 20250117 | 120200 | 9112981300 | 21550 | 21650 | 21700 | 21550 | 416 |
| 428 | 20250117 | 120100 | 9103977800 | 21600 | 21600 | 21600 | 21550 | 525 |
| 429 | 20250117 | 120000 | 9092655250 | 21600 | 21600 | 21650 | 21550 | 233 |
| 430 | 20250117 | 115900 | 9087622750 | 21650 | 21650 | 21650 | 21600 | 1995 |
| 431 | 20250117 | 115800 | 9044525200 | 21700 | 21700 | 21700 | 21600 | 916 |
| 432 | 20250117 | 115700 | 9024694150 | 21650 | 21700 | 21700 | 21650 | 134 |
| 433 | 20250117 | 115600 | 9021789650 | 21700 | 21700 | 21750 | 21650 | 132 |
| 434 | 20250117 | 115500 | 9018925650 | 21650 | 21600 | 21650 | 21600 | 1206 |
| 435 | 20250117 | 115400 | 8992823100 | 21650 | 21700 | 21750 | 21650 | 1188 |
| 436 | 20250117 | 115300 | 8967088100 | 21700 | 21750 | 21750 | 21650 | 222 |
| 437 | 20250117 | 115200 | 8962265250 | 21700 | 21700 | 21700 | 21650 | 255 |
| 438 | 20250117 | 115100 | 8956733500 | 21700 | 21700 | 21700 | 21650 | 177 |
| 439 | 20250117 | 115000 | 8952898200 | 21700 | 21750 | 21750 | 21650 | 266 |
| 440 | 20250117 | 114900 | 8947122250 | 21750 | 21700 | 21750 | 21700 | 232 |
| 441 | 20250117 | 114800 | 8942082000 | 21700 | 21700 | 21750 | 21700 | 257 |
| 442 | 20250117 | 114700 | 8936504300 | 21700 | 21700 | 21750 | 21700 | 260 |
| 443 | 20250117 | 114600 | 8930851400 | 21750 | 21700 | 21750 | 21650 | 119 |
| 444 | 20250117 | 114500 | 8928266400 | 21700 | 21700 | 21750 | 21700 | 215 |
| 445 | 20250117 | 114400 | 8923598100 | 21750 | 21700 | 21750 | 21650 | 165 |
| 446 | 20250117 | 114300 | 8920012550 | 21700 | 21700 | 21750 | 21700 | 479 |
| 447 | 20250117 | 114200 | 8909618000 | 21700 | 21750 | 21750 | 21700 | 104 |
| 448 | 20250117 | 114100 | 8907360500 | 21750 | 21750 | 21750 | 21700 | 127 |
| 449 | 20250117 | 114000 | 8904599950 | 21750 | 21750 | 21750 | 21700 | 359 |
| 450 | 20250117 | 113900 | 8896796150 | 21700 | 21700 | 21750 | 21700 | 314 |
| 451 | 20250117 | 113800 | 8889979550 | 21750 | 21750 | 21750 | 21700 | 371 |
| 452 | 20250117 | 113700 | 8881912650 | 21700 | 21750 | 21750 | 21650 | 652 |
| 453 | 20250117 | 113600 | 8867775500 | 21700 | 21750 | 21750 | 21700 | 306 |
| 454 | 20250117 | 113500 | 8861126300 | 21750 | 21700 | 21750 | 21650 | 176 |
| 455 | 20250117 | 113400 | 8857299550 | 21700 | 21750 | 21750 | 21650 | 168 |
| 456 | 20250117 | 113300 | 8853657250 | 21700 | 21750 | 21750 | 21700 | 954 |
| 457 | 20250117 | 113200 | 8832953000 | 21750 | 21700 | 21750 | 21700 | 382 |
| 458 | 20250117 | 113100 | 8824657700 | 21650 | 21700 | 21750 | 21650 | 589 |
| 459 | 20250117 | 113000 | 8811878400 | 21700 | 21700 | 21700 | 21650 | 190 |
| 460 | 20250117 | 112900 | 8807761000 | 21700 | 21700 | 21700 | 21650 | 256 |
| 461 | 20250117 | 112800 | 8802208600 | 21700 | 21700 | 21700 | 21650 | 192 |
| 462 | 20250117 | 112700 | 8798050150 | 21650 | 21750 | 21750 | 21650 | 490 |
| 463 | 20250117 | 112600 | 8787409800 | 21750 | 21700 | 21750 | 21700 | 296 |
| 464 | 20250117 | 112500 | 8780975550 | 21700 | 21650 | 21700 | 21600 | 931 |
| 465 | 20250117 | 112400 | 8760774750 | 21600 | 21700 | 21700 | 21600 | 950 |
| 466 | 20250117 | 112300 | 8740202050 | 21650 | 21700 | 21700 | 21650 | 237 |
| 467 | 20250117 | 112200 | 8735067250 | 21700 | 21650 | 21700 | 21650 | 537 |
| 468 | 20250117 | 112100 | 8723432850 | 21650 | 21700 | 21750 | 21650 | 676 |
| 469 | 20250117 | 112000 | 8708765050 | 21700 | 21750 | 21750 | 21700 | 111 |
| 470 | 20250117 | 111900 | 8706352750 | 21700 | 21750 | 21750 | 21700 | 406 |
| 471 | 20250117 | 111800 | 8697542400 | 21750 | 21700 | 21750 | 21700 | 189 |
| 472 | 20250117 | 111700 | 8693436650 | 21750 | 21750 | 21800 | 21700 | 1679 |
| 473 | 20250117 | 111600 | 8656917150 | 21750 | 21800 | 21800 | 21750 | 304 |
| 474 | 20250117 | 111500 | 8650294850 | 21750 | 21750 | 21800 | 21750 | 609 |
| 475 | 20250117 | 111400 | 8637046550 | 21800 | 21800 | 21800 | 21750 | 68 |
| 476 | 20250117 | 111300 | 8635564600 | 21750 | 21750 | 21750 | 21700 | 95 |
| 477 | 20250117 | 111200 | 8633498900 | 21650 | 21700 | 21750 | 21650 | 329 |
| 478 | 20250117 | 111100 | 8626358150 | 21750 | 21750 | 21750 | 21700 | 141 |
| 479 | 20250117 | 111000 | 8623296150 | 21750 | 21700 | 21750 | 21700 | 214 |
| 480 | 20250117 | 110900 | 8618643250 | 21650 | 21700 | 21750 | 21650 | 127 |
| 481 | 20250117 | 110800 | 8615887450 | 21650 | 21650 | 21750 | 21650 | 316 |
| 482 | 20250117 | 110700 | 8609034750 | 21650 | 21600 | 21650 | 21600 | 1326 |
| 483 | 20250117 | 110600 | 8580387500 | 21650 | 21700 | 21700 | 21600 | 352 |
| 484 | 20250117 | 110500 | 8572768050 | 21700 | 21700 | 21750 | 21650 | 218 |
| 485 | 20250117 | 110400 | 8568042100 | 21700 | 21700 | 21700 | 21650 | 57 |
| 486 | 20250117 | 110300 | 8566807450 | 21750 | 21700 | 21750 | 21650 | 75 |
| 487 | 20250117 | 110200 | 8565182650 | 21700 | 21600 | 21750 | 21600 | 399 |
| 488 | 20250117 | 110100 | 8556528650 | 21650 | 21700 | 21700 | 21600 | 260 |
| 489 | 20250117 | 110000 | 8550905250 | 21650 | 21600 | 21700 | 21600 | 285 |
| 490 | 20250117 | 105900 | 8544737900 | 21650 | 21700 | 21700 | 21600 | 728 |
| 491 | 20250117 | 105800 | 8528971250 | 21650 | 21650 | 21700 | 21650 | 305 |
| 492 | 20250117 | 105700 | 8522367600 | 21650 | 21700 | 21700 | 21600 | 548 |
| 493 | 20250117 | 105600 | 8510505600 | 21700 | 21650 | 21700 | 21600 | 953 |
| 494 | 20250117 | 105500 | 8489868500 | 21650 | 21600 | 21650 | 21600 | 72 |
| 495 | 20250117 | 105400 | 8488309900 | 21600 | 21550 | 21650 | 21550 | 510 |
| 496 | 20250117 | 105300 | 8477293500 | 21600 | 21600 | 21600 | 21550 | 140 |
| 497 | 20250117 | 105200 | 8474273700 | 21550 | 21600 | 21650 | 21550 | 94 |
| 498 | 20250117 | 105100 | 8472244650 | 21600 | 21600 | 21600 | 21550 | 205 |
| 499 | 20250117 | 105000 | 8467819250 | 21600 | 21600 | 21650 | 21550 | 139 |
| 500 | 20250117 | 104900 | 8464812450 | 21600 | 21650 | 21650 | 21550 | 1750 |
| 501 | 20250117 | 104800 | 8427010550 | 21600 | 21650 | 21700 | 21600 | 1379 |
| 502 | 20250117 | 104700 | 8397150900 | 21700 | 21700 | 21700 | 21650 | 286 |
| 503 | 20250117 | 104600 | 8390945900 | 21700 | 21600 | 21700 | 21600 | 37 |
| 504 | 20250117 | 104500 | 8390145050 | 21700 | 21650 | 21700 | 21550 | 1378 |
| 505 | 20250117 | 104400 | 8360365800 | 21700 | 21650 | 21700 | 21650 | 1215 |
| 506 | 20250117 | 104300 | 8334060650 | 21700 | 21650 | 21750 | 21650 | 1270 |
| 507 | 20250117 | 104200 | 8306507950 | 21700 | 21700 | 21700 | 21650 | 198 |
| 508 | 20250117 | 104100 | 8302217200 | 21700 | 21700 | 21700 | 21650 | 360 |
| 509 | 20250117 | 104000 | 8294414250 | 21700 | 21650 | 21700 | 21650 | 320 |
| 510 | 20250117 | 103900 | 8287470600 | 21650 | 21650 | 21650 | 21600 | 2149 |
| 511 | 20250117 | 103800 | 8241045900 | 21700 | 21650 | 21700 | 21600 | 282 |
| 512 | 20250117 | 103700 | 8234940550 | 21650 | 21600 | 21650 | 21600 | 229 |
| 513 | 20250117 | 103600 | 8229992900 | 21650 | 21650 | 21700 | 21600 | 973 |
| 514 | 20250117 | 103500 | 8208937850 | 21650 | 21650 | 21650 | 21600 | 104 |
| 515 | 20250117 | 103400 | 8206687750 | 21650 | 21650 | 21650 | 21600 | 72 |
| 516 | 20250117 | 103300 | 8205130950 | 21650 | 21600 | 21650 | 21550 | 116 |
| 517 | 20250117 | 103200 | 8202627800 | 21600 | 21550 | 21600 | 21550 | 1146 |
| 518 | 20250117 | 103100 | 8177910200 | 21550 | 21600 | 21600 | 21550 | 164 |
| 519 | 20250117 | 103000 | 8174370800 | 21600 | 21600 | 21600 | 21500 | 1566 |
| 520 | 20250117 | 102900 | 8140694350 | 21450 | 21600 | 21650 | 21450 | 5041 |
| 521 | 20250117 | 102800 | 8032218850 | 21650 | 21650 | 21650 | 21600 | 381 |
| 522 | 20250117 | 102700 | 8023987750 | 21600 | 21600 | 21650 | 21600 | 1645 |
| 523 | 20250117 | 102600 | 7988452650 | 21650 | 21650 | 21700 | 21650 | 1236 |
| 524 | 20250117 | 102500 | 7961648050 | 21650 | 21700 | 21750 | 21650 | 2072 |
| 525 | 20250117 | 102400 | 7916739900 | 21750 | 21800 | 21800 | 21750 | 593 |
| 526 | 20250117 | 102300 | 7903834450 | 21800 | 21750 | 21800 | 21700 | 1438 |
| 527 | 20250117 | 102200 | 7872550150 | 21700 | 21750 | 21750 | 21650 | 1238 |
| 528 | 20250117 | 102100 | 7845684150 | 21700 | 21850 | 21850 | 21700 | 960 |
| 529 | 20250117 | 102000 | 7824787850 | 21850 | 21850 | 21900 | 21850 | 866 |
| 530 | 20250117 | 101900 | 7805865200 | 21850 | 21900 | 21900 | 21850 | 512 |
| 531 | 20250117 | 101800 | 7794672950 | 21900 | 21850 | 21900 | 21800 | 299 |
| 532 | 20250117 | 101700 | 7788143950 | 21800 | 21850 | 21850 | 21800 | 305 |
| 533 | 20250117 | 101600 | 7781486450 | 21850 | 21900 | 21900 | 21750 | 1091 |
| 534 | 20250117 | 101500 | 7757657150 | 21900 | 21700 | 21950 | 21650 | 5357 |
| 535 | 20250117 | 101400 | 7640756400 | 21650 | 21750 | 21750 | 21650 | 127 |
| 536 | 20250117 | 101300 | 7637999000 | 21750 | 21800 | 21800 | 21650 | 874 |
| 537 | 20250117 | 101200 | 7619014050 | 21750 | 21750 | 21800 | 21700 | 1213 |
| 538 | 20250117 | 101100 | 7592632000 | 21750 | 21650 | 21750 | 21650 | 331 |
| 539 | 20250117 | 101000 | 7585434500 | 21650 | 21650 | 21700 | 21600 | 3476 |
| 540 | 20250117 | 100900 | 7510110400 | 21550 | 21650 | 21650 | 21550 | 374 |
| 541 | 20250117 | 100800 | 7502034700 | 21650 | 21650 | 21650 | 21600 | 1002 |
| 542 | 20250117 | 100700 | 7480390950 | 21650 | 21700 | 21700 | 21650 | 972 |
| 543 | 20250117 | 100600 | 7459344900 | 21750 | 21750 | 21750 | 21650 | 323 |
| 544 | 20250117 | 100500 | 7452333000 | 21750 | 21750 | 21750 | 21700 | 678 |
| 545 | 20250117 | 100400 | 7437612450 | 21750 | 21750 | 21800 | 21700 | 320 |
| 546 | 20250117 | 100300 | 7430652150 | 21800 | 21850 | 21850 | 21700 | 769 |
| 547 | 20250117 | 100200 | 7413910550 | 21850 | 21700 | 21850 | 21700 | 2382 |
| 548 | 20250117 | 100100 | 7362102150 | 21650 | 21700 | 21700 | 21650 | 682 |
| 549 | 20250117 | 100000 | 7347306400 | 21700 | 21650 | 21700 | 21600 | 1439 |
| 550 | 20250117 | 095900 | 7316154100 | 21600 | 21600 | 21650 | 21600 | 391 |
| 551 | 20250117 | 095800 | 7307706450 | 21600 | 21650 | 21700 | 21600 | 689 |
| 552 | 20250117 | 095700 | 7292788250 | 21650 | 21550 | 21700 | 21500 | 2855 |
| 553 | 20250117 | 095600 | 7231144100 | 21550 | 21550 | 21550 | 21500 | 294 |
| 554 | 20250117 | 095500 | 7224816000 | 21500 | 21500 | 21550 | 21500 | 457 |
| 555 | 20250117 | 095400 | 7214986800 | 21500 | 21450 | 21500 | 21450 | 552 |
| 556 | 20250117 | 095300 | 7203128800 | 21500 | 21500 | 21500 | 21450 | 615 |
| 557 | 20250117 | 095200 | 7189927350 | 21500 | 21400 | 21500 | 21350 | 1857 |
| 558 | 20250117 | 095100 | 7150134300 | 21400 | 21450 | 21450 | 21350 | 3600 |
| 559 | 20250117 | 095000 | 7073077350 | 21450 | 21450 | 21450 | 21400 | 2302 |
| 560 | 20250117 | 094900 | 7023732050 | 21450 | 21550 | 21550 | 21450 | 766 |
| 561 | 20250117 | 094800 | 7007282800 | 21600 | 21650 | 21650 | 21500 | 2467 |
| 562 | 20250117 | 094700 | 6954104000 | 21600 | 21550 | 21600 | 21550 | 1322 |
| 563 | 20250117 | 094600 | 6925569900 | 21550 | 21600 | 21650 | 21550 | 643 |
| 564 | 20250117 | 094500 | 6911681750 | 21600 | 21600 | 21700 | 21550 | 3241 |
| 565 | 20250117 | 094400 | 6841543200 | 21550 | 21400 | 21600 | 21400 | 1775 |
| 566 | 20250117 | 094300 | 6803366150 | 21400 | 21350 | 21500 | 21350 | 5817 |
| 567 | 20250117 | 094200 | 6678888050 | 21350 | 21400 | 21500 | 21300 | 900 |
| 568 | 20250117 | 094100 | 6659643850 | 21350 | 21400 | 21500 | 21300 | 3407 |
| 569 | 20250117 | 094000 | 6586781750 | 21450 | 21250 | 21450 | 21200 | 3666 |
| 570 | 20250117 | 093900 | 6508727850 | 21250 | 21300 | 21350 | 21250 | 2126 |
| 571 | 20250117 | 093800 | 6463521850 | 21250 | 21250 | 21350 | 21250 | 2234 |
| 572 | 20250117 | 093700 | 6416003250 | 21300 | 21500 | 21650 | 21250 | 6718 |
| 573 | 20250117 | 093600 | 6272067500 | 21500 | 21500 | 21600 | 21450 | 6955 |
| 574 | 20250117 | 093500 | 6122517550 | 21500 | 21750 | 21750 | 21500 | 4649 |
| 575 | 20250117 | 093400 | 6022094900 | 21700 | 21850 | 21850 | 21650 | 2937 |
| 576 | 20250117 | 093300 | 5958268500 | 21850 | 21800 | 22000 | 21750 | 3638 |
| 577 | 20250117 | 093200 | 5878645700 | 21850 | 22050 | 22050 | 21750 | 7340 |
| 578 | 20250117 | 093100 | 5718172450 | 22000 | 22050 | 22100 | 21950 | 3774 |
| 579 | 20250117 | 093000 | 5635060250 | 22050 | 22300 | 22450 | 22050 | 13173 |
| 580 | 20250117 | 092900 | 5342146950 | 22300 | 22550 | 22650 | 22200 | 24061 |
| 581 | 20250117 | 092800 | 4800835850 | 22550 | 22600 | 22650 | 22400 | 15480 |
| 582 | 20250117 | 092700 | 4451623600 | 22450 | 22250 | 22700 | 22150 | 45929 |
| 583 | 20250117 | 092600 | 3421744950 | 22250 | 22100 | 22300 | 22050 | 13727 |
| 584 | 20250117 | 092500 | 3116949150 | 22100 | 22050 | 22300 | 22050 | 16684 |
| 585 | 20250117 | 092400 | 2747300200 | 22100 | 21800 | 22100 | 21700 | 18159 |
| 586 | 20250117 | 092300 | 2349437550 | 21800 | 21850 | 22000 | 21750 | 15650 |
| 587 | 20250117 | 092200 | 2006638300 | 21850 | 21700 | 21950 | 21650 | 23771 |
| 588 | 20250117 | 092100 | 1487386050 | 21700 | 21600 | 21700 | 21600 | 2625 |
| 589 | 20250117 | 092000 | 1430538900 | 21600 | 21500 | 21600 | 21500 | 2450 |
| 590 | 20250117 | 091900 | 1377645750 | 21500 | 21350 | 21500 | 21350 | 2502 |
| 591 | 20250117 | 091800 | 1323986150 | 21350 | 21600 | 21600 | 21350 | 8401 |
| 592 | 20250117 | 091700 | 1143884750 | 21600 | 21500 | 21650 | 21450 | 3218 |
| 593 | 20250117 | 091600 | 1074526850 | 21500 | 21500 | 21700 | 21400 | 12355 |
| 594 | 20250117 | 091500 | 808805650 | 21500 | 21350 | 21500 | 21200 | 1994 |
| 595 | 20250117 | 091400 | 766155750 | 21300 | 21100 | 21350 | 21050 | 2107 |
| 596 | 20250117 | 091300 | 721408150 | 21150 | 21150 | 21150 | 21100 | 1005 |
| 597 | 20250117 | 091200 | 700164650 | 21200 | 21100 | 21200 | 21000 | 1348 |
| 598 | 20250117 | 091100 | 671673950 | 21000 | 21050 | 21050 | 21000 | 1031 |
| 599 | 20250117 | 091000 | 649977750 | 21050 | 20900 | 21100 | 20850 | 4443 |
| 600 | 20250117 | 090900 | 556918700 | 20900 | 20950 | 21050 | 20900 | 1189 |
| 601 | 20250117 | 090800 | 531983150 | 20900 | 20850 | 20950 | 20800 | 819 |
| 602 | 20250117 | 090700 | 514895000 | 20850 | 20850 | 20950 | 20800 | 4646 |
| 603 | 20250117 | 090600 | 418007700 | 20850 | 20900 | 20900 | 20800 | 737 |
| 604 | 20250117 | 090500 | 402625050 | 20850 | 20750 | 20900 | 20700 | 752 |
| 605 | 20250117 | 090400 | 387011100 | 20700 | 20700 | 20750 | 20650 | 3603 |
| 606 | 20250117 | 090300 | 312475550 | 20700 | 20800 | 20850 | 20700 | 2817 |
| 607 | 20250117 | 090200 | 254000900 | 20850 | 20800 | 21000 | 20800 | 2305 |
| 608 | 20250117 | 090100 | 205989150 | 20800 | 20950 | 21000 | 20800 | 2953 |
| 609 | 20250117 | 090000 | 144388950 | 20900 | 21100 | 21100 | 20800 | 6410 |