33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 114110 |
| 3 | 20250121 | 184900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20250121 | 184800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20250121 | 184700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20250121 | 184600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20250121 | 184500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20250121 | 184400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20250121 | 184300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20250121 | 184200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20250121 | 184100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20250121 | 184000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20250121 | 183900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20250121 | 183800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20250121 | 183700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20250121 | 183600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20250121 | 183500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20250121 | 183400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20250121 | 183300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20250121 | 183200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20250121 | 183100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20250121 | 183000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20250121 | 182900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20250121 | 182800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20250121 | 182700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20250121 | 182600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20250121 | 182500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20250121 | 182400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20250121 | 182300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20250121 | 182200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20250121 | 182100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20250121 | 182000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 114110 |
| 33 | 20250121 | 181900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20250121 | 181800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20250121 | 181700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20250121 | 181600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20250121 | 181500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20250121 | 181400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20250121 | 181300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20250121 | 181200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20250121 | 181100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20250121 | 181000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20250121 | 180900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20250121 | 180800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20250121 | 180700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20250121 | 180600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20250121 | 180500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20250121 | 180400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20250121 | 180300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20250121 | 180200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20250121 | 180100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20250121 | 180000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20250121 | 175900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20250121 | 175800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20250121 | 175700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20250121 | 175600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20250121 | 175500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20250121 | 175400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20250121 | 175300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20250121 | 175200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20250121 | 175100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20250121 | 175000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 114110 |
| 63 | 20250121 | 174900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20250121 | 174800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20250121 | 174700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20250121 | 174600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20250121 | 174500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20250121 | 174400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20250121 | 174300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20250121 | 174200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20250121 | 174100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20250121 | 174000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20250121 | 173900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20250121 | 173800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20250121 | 173700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20250121 | 173600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20250121 | 173500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20250121 | 173400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20250121 | 173300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20250121 | 173200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20250121 | 173100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20250121 | 173000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20250121 | 172900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20250121 | 172800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20250121 | 172700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20250121 | 172600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20250121 | 172500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20250121 | 172400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20250121 | 172300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20250121 | 172200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20250121 | 172100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20250121 | 172000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 114110 |
| 93 | 20250121 | 171900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20250121 | 171800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20250121 | 171700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20250121 | 171600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20250121 | 171500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20250121 | 171400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20250121 | 171300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20250121 | 171200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20250121 | 171100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20250121 | 171000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20250121 | 170900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20250121 | 170800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20250121 | 170700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20250121 | 170600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20250121 | 170500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20250121 | 170400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20250121 | 170300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20250121 | 170200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20250121 | 170100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20250121 | 170000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20250121 | 165900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20250121 | 165800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20250121 | 165700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20250121 | 165600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20250121 | 165500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20250121 | 165400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20250121 | 165300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20250121 | 165200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20250121 | 165100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20250121 | 165000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 114110 |
| 123 | 20250121 | 164900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20250121 | 164800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20250121 | 164700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20250121 | 164600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20250121 | 164500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20250121 | 164400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20250121 | 164300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20250121 | 164200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20250121 | 164100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20250121 | 164000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20250121 | 163900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20250121 | 163800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20250121 | 163700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20250121 | 163600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20250121 | 163500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20250121 | 163400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20250121 | 163300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20250121 | 163200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20250121 | 163100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20250121 | 163000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20250121 | 162900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20250121 | 162800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20250121 | 162700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20250121 | 162600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20250121 | 162500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20250121 | 162400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20250121 | 162300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20250121 | 162200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20250121 | 162100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20250121 | 162000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 114110 |
| 153 | 20250121 | 161900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20250121 | 161800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20250121 | 161700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20250121 | 161600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20250121 | 161500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20250121 | 161400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20250121 | 161300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20250121 | 161200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20250121 | 161100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20250121 | 161000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20250121 | 160900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20250121 | 160800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20250121 | 160700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20250121 | 160600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20250121 | 160500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20250121 | 160400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20250121 | 160300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20250121 | 160200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20250121 | 160100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20250121 | 160000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20250121 | 155900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20250121 | 155800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20250121 | 155700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20250121 | 155600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20250121 | 155500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20250121 | 155400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20250121 | 155300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20250121 | 155200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20250121 | 155100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20250121 | 155000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 114110 |
| 183 | 20250121 | 154900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20250121 | 154800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20250121 | 154700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20250121 | 154600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20250121 | 154500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20250121 | 154400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20250121 | 154300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20250121 | 154200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20250121 | 154100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20250121 | 154000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20250121 | 153900 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20250121 | 153800 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20250121 | 153700 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20250121 | 153600 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20250121 | 153500 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20250121 | 153400 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20250121 | 153300 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20250121 | 153200 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20250121 | 153100 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20250121 | 153000 | 219998732550 | 30050 | 30050 | 30050 | 30050 | 114110 |
| 203 | 20250121 | 152900 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20250121 | 152800 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20250121 | 152700 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20250121 | 152600 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20250121 | 152500 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20250121 | 152400 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20250121 | 152300 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20250121 | 152200 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20250121 | 152100 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20250121 | 152000 | 216569727050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 213 | 20250121 | 151900 | 216569727050 | 30050 | 29950 | 30050 | 29950 | 37169 |
| 214 | 20250121 | 151800 | 215454137750 | 29950 | 29900 | 30000 | 29850 | 28838 |
| 215 | 20250121 | 151700 | 214591161800 | 29850 | 29800 | 29900 | 29800 | 12369 |
| 216 | 20250121 | 151600 | 214221937950 | 29800 | 29900 | 29900 | 29800 | 10602 |
| 217 | 20250121 | 151500 | 213905498400 | 29900 | 29900 | 29950 | 29850 | 10521 |
| 218 | 20250121 | 151400 | 213591122200 | 29950 | 29950 | 29950 | 29900 | 14524 |
| 219 | 20250121 | 151300 | 213156476750 | 29950 | 29900 | 29950 | 29850 | 13653 |
| 220 | 20250121 | 151200 | 212748261600 | 29900 | 29950 | 29950 | 29850 | 8750 |
| 221 | 20250121 | 151100 | 212486506000 | 29950 | 29850 | 29950 | 29800 | 8695 |
| 222 | 20250121 | 151000 | 212226692650 | 29800 | 29800 | 29900 | 29750 | 11911 |
| 223 | 20250121 | 150900 | 211871288600 | 29800 | 29800 | 29850 | 29750 | 10161 |
| 224 | 20250121 | 150800 | 211568772050 | 29800 | 29800 | 29850 | 29750 | 9271 |
| 225 | 20250121 | 150700 | 211292678550 | 29800 | 29800 | 29850 | 29750 | 10304 |
| 226 | 20250121 | 150600 | 210985869000 | 29850 | 29800 | 29850 | 29750 | 7730 |
| 227 | 20250121 | 150500 | 210755474750 | 29800 | 29850 | 29900 | 29750 | 12414 |
| 228 | 20250121 | 150400 | 210385566300 | 29850 | 29950 | 30000 | 29850 | 23652 |
| 229 | 20250121 | 150300 | 209678313200 | 29950 | 29900 | 29950 | 29900 | 3966 |
| 230 | 20250121 | 150200 | 209559574050 | 29950 | 30100 | 30100 | 29900 | 17745 |
| 231 | 20250121 | 150100 | 209027129700 | 30100 | 29950 | 30150 | 29950 | 24881 |
| 232 | 20250121 | 150000 | 208279348000 | 29950 | 29900 | 30000 | 29900 | 4313 |
| 233 | 20250121 | 145900 | 208150112900 | 29900 | 29800 | 30000 | 29800 | 19414 |
| 234 | 20250121 | 145800 | 207569319100 | 29800 | 29850 | 29850 | 29800 | 2725 |
| 235 | 20250121 | 145700 | 207488068150 | 29850 | 29800 | 29850 | 29800 | 6161 |
| 236 | 20250121 | 145600 | 207304415150 | 29800 | 29800 | 29800 | 29750 | 7380 |
| 237 | 20250121 | 145500 | 207084587350 | 29750 | 29900 | 29900 | 29750 | 9842 |
| 238 | 20250121 | 145400 | 206791312400 | 29850 | 29900 | 29900 | 29850 | 2765 |
| 239 | 20250121 | 145300 | 206708710250 | 29900 | 29850 | 29900 | 29800 | 4763 |
| 240 | 20250121 | 145200 | 206566472600 | 29850 | 29850 | 29900 | 29800 | 4942 |
| 241 | 20250121 | 145100 | 206418955350 | 29800 | 29800 | 29850 | 29750 | 17124 |
| 242 | 20250121 | 145000 | 205909040500 | 29750 | 29850 | 29850 | 29750 | 8888 |
| 243 | 20250121 | 144900 | 205644127000 | 29850 | 29800 | 29900 | 29800 | 3172 |
| 244 | 20250121 | 144800 | 205549509650 | 29850 | 29800 | 29850 | 29800 | 2752 |
| 245 | 20250121 | 144700 | 205467468550 | 29800 | 29850 | 29850 | 29800 | 7865 |
| 246 | 20250121 | 144600 | 205232930600 | 29850 | 29800 | 29850 | 29750 | 4210 |
| 247 | 20250121 | 144500 | 205107485150 | 29800 | 29800 | 29850 | 29750 | 12123 |
| 248 | 20250121 | 144400 | 204746154100 | 29800 | 29800 | 29900 | 29750 | 15171 |
| 249 | 20250121 | 144300 | 204293916750 | 29850 | 29800 | 29900 | 29750 | 16316 |
| 250 | 20250121 | 144200 | 203808106250 | 29850 | 29900 | 29950 | 29700 | 18964 |
| 251 | 20250121 | 144100 | 203242453250 | 29900 | 30000 | 30050 | 29900 | 10073 |
| 252 | 20250121 | 144000 | 202940643250 | 30000 | 30050 | 30050 | 29950 | 14197 |
| 253 | 20250121 | 143900 | 202514631350 | 30050 | 30200 | 30200 | 30050 | 23620 |
| 254 | 20250121 | 143800 | 201803467350 | 30200 | 30150 | 30200 | 30150 | 7531 |
| 255 | 20250121 | 143700 | 201576221900 | 30200 | 30150 | 30200 | 30150 | 9788 |
| 256 | 20250121 | 143600 | 201280747850 | 30150 | 30200 | 30250 | 30150 | 16269 |
| 257 | 20250121 | 143500 | 200789481250 | 30200 | 30150 | 30250 | 30100 | 43321 |
| 258 | 20250121 | 143400 | 199481709600 | 30100 | 30100 | 30150 | 30050 | 9954 |
| 259 | 20250121 | 143300 | 199182147700 | 30100 | 30100 | 30150 | 30050 | 17363 |
| 260 | 20250121 | 143200 | 198659630750 | 30150 | 30150 | 30200 | 30100 | 38037 |
| 261 | 20250121 | 143100 | 197513053050 | 30150 | 29900 | 30150 | 29900 | 58232 |
| 262 | 20250121 | 143000 | 195763943900 | 29900 | 29900 | 29950 | 29850 | 9654 |
| 263 | 20250121 | 142900 | 195475172650 | 29950 | 29800 | 29950 | 29800 | 12484 |
| 264 | 20250121 | 142800 | 195101939800 | 29800 | 29850 | 29850 | 29800 | 4167 |
| 265 | 20250121 | 142700 | 194977642900 | 29850 | 29850 | 29900 | 29800 | 3863 |
| 266 | 20250121 | 142600 | 194862319750 | 29850 | 29750 | 29850 | 29750 | 8929 |
| 267 | 20250121 | 142500 | 194596163050 | 29750 | 29750 | 29800 | 29700 | 7086 |
| 268 | 20250121 | 142400 | 194385376950 | 29800 | 29850 | 29900 | 29750 | 7134 |
| 269 | 20250121 | 142300 | 194172732850 | 29850 | 29800 | 29900 | 29750 | 8069 |
| 270 | 20250121 | 142200 | 193932065350 | 29800 | 29650 | 29850 | 29650 | 17143 |
| 271 | 20250121 | 142100 | 193422463050 | 29650 | 29800 | 29850 | 29600 | 69563 |
| 272 | 20250121 | 142000 | 191355822100 | 29850 | 29950 | 29950 | 29800 | 41968 |
| 273 | 20250121 | 141900 | 190103027500 | 29900 | 29950 | 29950 | 29900 | 9010 |
| 274 | 20250121 | 141800 | 189833517700 | 29900 | 29950 | 29950 | 29900 | 6831 |
| 275 | 20250121 | 141700 | 189629126000 | 29900 | 29900 | 30000 | 29900 | 6192 |
| 276 | 20250121 | 141600 | 189443717550 | 29950 | 29900 | 29950 | 29850 | 9524 |
| 277 | 20250121 | 141500 | 189159113850 | 29850 | 29900 | 29950 | 29850 | 13218 |
| 278 | 20250121 | 141400 | 188763953550 | 29900 | 30050 | 30050 | 29900 | 15369 |
| 279 | 20250121 | 141300 | 188303377600 | 30000 | 29950 | 30050 | 29950 | 9813 |
| 280 | 20250121 | 141200 | 188008880150 | 29950 | 29900 | 30000 | 29900 | 15375 |
| 281 | 20250121 | 141100 | 187548594000 | 29950 | 29950 | 29950 | 29850 | 12733 |
| 282 | 20250121 | 141000 | 187168202900 | 29900 | 29900 | 29950 | 29850 | 7139 |
| 283 | 20250121 | 140900 | 186954784500 | 29850 | 29850 | 29950 | 29850 | 11956 |
| 284 | 20250121 | 140800 | 186597441300 | 29850 | 29950 | 29950 | 29850 | 4230 |
| 285 | 20250121 | 140700 | 186471014800 | 29950 | 29900 | 29950 | 29850 | 3619 |
| 286 | 20250121 | 140600 | 186362746550 | 29950 | 29850 | 29950 | 29800 | 11668 |
| 287 | 20250121 | 140500 | 186014261700 | 29900 | 29850 | 29950 | 29850 | 8805 |
| 288 | 20250121 | 140400 | 185751172300 | 29900 | 29900 | 29950 | 29800 | 13395 |
| 289 | 20250121 | 140300 | 185351174000 | 29900 | 29950 | 30000 | 29850 | 14093 |
| 290 | 20250121 | 140200 | 184929675850 | 29950 | 29900 | 30000 | 29900 | 10789 |
| 291 | 20250121 | 140100 | 184606316400 | 29950 | 29950 | 30000 | 29900 | 10199 |
| 292 | 20250121 | 140000 | 184300927200 | 29950 | 30100 | 30100 | 29950 | 13997 |
| 293 | 20250121 | 135900 | 183880816300 | 30050 | 30050 | 30100 | 30000 | 16663 |
| 294 | 20250121 | 135800 | 183379842900 | 30050 | 30050 | 30100 | 30000 | 24998 |
| 295 | 20250121 | 135700 | 182628565300 | 30050 | 29850 | 30050 | 29800 | 31799 |
| 296 | 20250121 | 135600 | 181676317500 | 29850 | 29950 | 30000 | 29800 | 26219 |
| 297 | 20250121 | 135500 | 180891791900 | 29950 | 29800 | 30000 | 29800 | 22223 |
| 298 | 20250121 | 135400 | 180227243600 | 29800 | 29850 | 29900 | 29800 | 20276 |
| 299 | 20250121 | 135300 | 179622722500 | 29850 | 29800 | 29950 | 29800 | 36180 |
| 300 | 20250121 | 135200 | 178541076450 | 29850 | 30000 | 30000 | 29750 | 90511 |
| 301 | 20250121 | 135100 | 175842818300 | 29950 | 30100 | 30150 | 29900 | 79308 |
| 302 | 20250121 | 135000 | 173464840900 | 30150 | 30100 | 30150 | 30050 | 30999 |
| 303 | 20250121 | 134900 | 172531907500 | 30100 | 30200 | 30300 | 30050 | 58517 |
| 304 | 20250121 | 134800 | 170767098100 | 30350 | 30350 | 30400 | 30200 | 51139 |
| 305 | 20250121 | 134700 | 169219879550 | 30300 | 30450 | 30550 | 30300 | 33476 |
| 306 | 20250121 | 134600 | 168200208500 | 30400 | 30400 | 30500 | 30300 | 22453 |
| 307 | 20250121 | 134500 | 167517630200 | 30350 | 30500 | 30550 | 30350 | 14368 |
| 308 | 20250121 | 134400 | 167080332450 | 30500 | 30550 | 30600 | 30500 | 16108 |
| 309 | 20250121 | 134300 | 166588162800 | 30600 | 30450 | 30650 | 30400 | 27178 |
| 310 | 20250121 | 134200 | 165757884850 | 30400 | 30600 | 30600 | 30400 | 23878 |
| 311 | 20250121 | 134100 | 165029011450 | 30550 | 30600 | 30600 | 30350 | 43140 |
| 312 | 20250121 | 134000 | 163712018550 | 30550 | 30300 | 30650 | 30250 | 88313 |
| 313 | 20250121 | 133900 | 161018016700 | 30350 | 30200 | 30350 | 30150 | 54518 |
| 314 | 20250121 | 133800 | 159368077550 | 30200 | 30400 | 30450 | 30150 | 137302 |
| 315 | 20250121 | 133700 | 155213485250 | 30450 | 30600 | 30650 | 30350 | 87297 |
| 316 | 20250121 | 133600 | 152553222550 | 30600 | 30750 | 30800 | 30450 | 102309 |
| 317 | 20250121 | 133500 | 149423958800 | 30750 | 30900 | 30950 | 30750 | 42807 |
| 318 | 20250121 | 133400 | 148103009650 | 30850 | 31000 | 31200 | 30850 | 69392 |
| 319 | 20250121 | 133300 | 145949818950 | 31000 | 30850 | 31000 | 30750 | 29363 |
| 320 | 20250121 | 133200 | 145042963500 | 30850 | 30950 | 30950 | 30800 | 31436 |
| 321 | 20250121 | 133100 | 144072251150 | 30900 | 31150 | 31200 | 30750 | 84600 |
| 322 | 20250121 | 133000 | 141457932200 | 31200 | 31050 | 31300 | 31000 | 102283 |
| 323 | 20250121 | 132900 | 138266443600 | 31050 | 30750 | 31050 | 30700 | 107005 |
| 324 | 20250121 | 132800 | 134958865550 | 30700 | 30650 | 30800 | 30600 | 76722 |
| 325 | 20250121 | 132700 | 132604804150 | 30650 | 31100 | 31150 | 30650 | 95853 |
| 326 | 20250121 | 132600 | 129646409350 | 31100 | 31450 | 31450 | 31050 | 113933 |
| 327 | 20250121 | 132500 | 126086398200 | 31400 | 31300 | 31450 | 31200 | 134116 |
| 328 | 20250121 | 132400 | 121883148200 | 31300 | 30750 | 31350 | 30750 | 203353 |
| 329 | 20250121 | 132300 | 115577375250 | 30800 | 30700 | 30850 | 30650 | 68936 |
| 330 | 20250121 | 132200 | 113457128650 | 30700 | 30650 | 30800 | 30400 | 112355 |
| 331 | 20250121 | 132100 | 110014112400 | 30600 | 30350 | 30750 | 30350 | 134678 |
| 332 | 20250121 | 132000 | 105892356250 | 30350 | 30500 | 30550 | 30350 | 36202 |
| 333 | 20250121 | 131900 | 104788505000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 334 | 20250121 | 131800 | 104788505000 | 30550 | 30200 | 30550 | 30150 | 178352 |
| 335 | 20250121 | 131700 | 99356837800 | 30250 | 30200 | 30250 | 30150 | 24603 |
| 336 | 20250121 | 131600 | 98613737650 | 30150 | 30350 | 30350 | 30100 | 38075 |
| 337 | 20250121 | 131500 | 97463351050 | 30300 | 30350 | 30500 | 30300 | 123696 |
| 338 | 20250121 | 131400 | 93699882050 | 30350 | 30200 | 30350 | 30150 | 95468 |
| 339 | 20250121 | 131300 | 90809787800 | 30200 | 30100 | 30200 | 29800 | 91737 |
| 340 | 20250121 | 131200 | 88054586850 | 30100 | 29900 | 30100 | 29900 | 35990 |
| 341 | 20250121 | 131100 | 86973969350 | 29950 | 30150 | 30150 | 29900 | 42394 |
| 342 | 20250121 | 131000 | 85703661450 | 30100 | 30250 | 30250 | 30100 | 43320 |
| 343 | 20250121 | 130900 | 84395724350 | 30250 | 30000 | 30250 | 29950 | 90605 |
| 344 | 20250121 | 130800 | 81663776550 | 30000 | 29900 | 30100 | 29850 | 67103 |
| 345 | 20250121 | 130700 | 79649210700 | 29850 | 30250 | 30250 | 29850 | 111904 |
| 346 | 20250121 | 130600 | 76289379950 | 30250 | 30100 | 30300 | 30100 | 139455 |
| 347 | 20250121 | 130500 | 72077366950 | 30150 | 29850 | 30150 | 29800 | 158788 |
| 348 | 20250121 | 130400 | 67319020200 | 29800 | 29650 | 29850 | 29600 | 107879 |
| 349 | 20250121 | 130300 | 64112448350 | 29600 | 29450 | 29650 | 29400 | 85256 |
| 350 | 20250121 | 130200 | 61595257500 | 29500 | 29300 | 29650 | 29300 | 164808 |
| 351 | 20250121 | 130100 | 56730063600 | 29300 | 29300 | 29500 | 29300 | 77035 |
| 352 | 20250121 | 130000 | 54464519200 | 29300 | 29300 | 29500 | 29250 | 141242 |
| 353 | 20250121 | 125900 | 50314065400 | 29250 | 29250 | 29300 | 29200 | 33507 |
| 354 | 20250121 | 125800 | 49334467800 | 29250 | 29200 | 29300 | 29150 | 49403 |
| 355 | 20250121 | 125700 | 47890253300 | 29150 | 29050 | 29300 | 29000 | 112429 |
| 356 | 20250121 | 125600 | 44609317100 | 29000 | 28850 | 29050 | 28800 | 122157 |
| 357 | 20250121 | 125500 | 41073511750 | 28800 | 28750 | 28850 | 28750 | 20263 |
| 358 | 20250121 | 125400 | 40489681150 | 28800 | 28650 | 28800 | 28650 | 24431 |
| 359 | 20250121 | 125300 | 39787620750 | 28700 | 28650 | 28700 | 28650 | 2216 |
| 360 | 20250121 | 125200 | 39724098550 | 28650 | 28650 | 28700 | 28650 | 1521 |
| 361 | 20250121 | 125100 | 39680500450 | 28650 | 28650 | 28700 | 28650 | 3875 |
| 362 | 20250121 | 125000 | 39569400150 | 28700 | 28700 | 28700 | 28650 | 3312 |
| 363 | 20250121 | 124900 | 39474401600 | 28650 | 28550 | 28700 | 28550 | 11523 |
| 364 | 20250121 | 124800 | 39144611650 | 28550 | 28550 | 28600 | 28500 | 11033 |
| 365 | 20250121 | 124700 | 38829620450 | 28550 | 28700 | 28700 | 28550 | 12917 |
| 366 | 20250121 | 124600 | 38459595300 | 28700 | 28800 | 28800 | 28700 | 19330 |
| 367 | 20250121 | 124500 | 37903914000 | 28800 | 28750 | 28850 | 28700 | 29941 |
| 368 | 20250121 | 124400 | 37042236750 | 28700 | 28750 | 28750 | 28700 | 7147 |
| 369 | 20250121 | 124300 | 36836808600 | 28750 | 28700 | 28800 | 28700 | 14100 |
| 370 | 20250121 | 124200 | 36431518050 | 28750 | 28700 | 28750 | 28650 | 20127 |
| 371 | 20250121 | 124100 | 35853355700 | 28700 | 28600 | 28700 | 28600 | 19258 |
| 372 | 20250121 | 124000 | 35301550750 | 28600 | 28650 | 28650 | 28550 | 10914 |
| 373 | 20250121 | 123900 | 34989323500 | 28650 | 28550 | 28700 | 28500 | 37712 |
| 374 | 20250121 | 123800 | 33910873250 | 28500 | 28450 | 28550 | 28450 | 16621 |
| 375 | 20250121 | 123700 | 33437143500 | 28450 | 28400 | 28500 | 28400 | 10764 |
| 376 | 20250121 | 123600 | 33131085350 | 28400 | 28400 | 28450 | 28400 | 4106 |
| 377 | 20250121 | 123500 | 33014374900 | 28400 | 28450 | 28450 | 28400 | 3146 |
| 378 | 20250121 | 123400 | 32924928650 | 28450 | 28400 | 28450 | 28400 | 2873 |
| 379 | 20250121 | 123300 | 32843288750 | 28400 | 28400 | 28450 | 28400 | 1787 |
| 380 | 20250121 | 123200 | 32792464500 | 28400 | 28350 | 28400 | 28350 | 5216 |
| 381 | 20250121 | 123100 | 32644357150 | 28350 | 28400 | 28400 | 28350 | 6649 |
| 382 | 20250121 | 123000 | 32455673000 | 28400 | 28350 | 28400 | 28350 | 3100 |
| 383 | 20250121 | 122900 | 32367766150 | 28350 | 28350 | 28400 | 28350 | 2467 |
| 384 | 20250121 | 122800 | 32297780550 | 28350 | 28450 | 28450 | 28350 | 7866 |
| 385 | 20250121 | 122700 | 32074449550 | 28400 | 28400 | 28450 | 28400 | 3352 |
| 386 | 20250121 | 122600 | 31979206950 | 28400 | 28450 | 28500 | 28400 | 9519 |
| 387 | 20250121 | 122500 | 31708400700 | 28450 | 28450 | 28500 | 28450 | 11661 |
| 388 | 20250121 | 122400 | 31376398350 | 28450 | 28500 | 28550 | 28450 | 19112 |
| 389 | 20250121 | 122300 | 30831792000 | 28500 | 28300 | 28550 | 28300 | 80168 |
| 390 | 20250121 | 122200 | 28552024600 | 28300 | 28300 | 28350 | 28300 | 1770 |
| 391 | 20250121 | 122100 | 28501912500 | 28300 | 28300 | 28350 | 28250 | 21170 |
| 392 | 20250121 | 122000 | 27902864650 | 28250 | 28250 | 28300 | 28200 | 9328 |
| 393 | 20250121 | 121900 | 27639322450 | 28250 | 28300 | 28300 | 28250 | 5214 |
| 394 | 20250121 | 121800 | 27491994200 | 28250 | 28250 | 28300 | 28250 | 3505 |
| 395 | 20250121 | 121700 | 27392952150 | 28250 | 28200 | 28300 | 28150 | 12113 |
| 396 | 20250121 | 121600 | 27050833150 | 28150 | 28200 | 28200 | 28150 | 3070 |
| 397 | 20250121 | 121500 | 26964269800 | 28200 | 28200 | 28200 | 28150 | 431 |
| 398 | 20250121 | 121400 | 26952120550 | 28150 | 28200 | 28200 | 28150 | 1947 |
| 399 | 20250121 | 121300 | 26897240600 | 28150 | 28200 | 28200 | 28150 | 1488 |
| 400 | 20250121 | 121200 | 26855347500 | 28150 | 28150 | 28200 | 28150 | 285 |
| 401 | 20250121 | 121100 | 26847318650 | 28200 | 28150 | 28250 | 28150 | 12624 |
| 402 | 20250121 | 121000 | 26491428750 | 28150 | 28100 | 28200 | 28100 | 1385 |
| 403 | 20250121 | 120900 | 26452445850 | 28100 | 28150 | 28200 | 28100 | 1805 |
| 404 | 20250121 | 120800 | 26401643950 | 28100 | 28100 | 28150 | 28100 | 447 |
| 405 | 20250121 | 120700 | 26389073600 | 28100 | 28100 | 28150 | 28100 | 2061 |
| 406 | 20250121 | 120600 | 26331068300 | 28100 | 28150 | 28200 | 28100 | 3778 |
| 407 | 20250121 | 120500 | 26224709400 | 28150 | 28150 | 28200 | 28150 | 2257 |
| 408 | 20250121 | 120400 | 26161092900 | 28200 | 28150 | 28200 | 28150 | 3482 |
| 409 | 20250121 | 120300 | 26063061350 | 28150 | 28100 | 28200 | 28100 | 6630 |
| 410 | 20250121 | 120200 | 25876418800 | 28150 | 28100 | 28150 | 28100 | 2760 |
| 411 | 20250121 | 120100 | 25798812150 | 28100 | 28100 | 28150 | 28100 | 847 |
| 412 | 20250121 | 120000 | 25774990200 | 28100 | 28050 | 28150 | 28050 | 5761 |
| 413 | 20250121 | 115900 | 25613110850 | 28050 | 28050 | 28100 | 28050 | 687 |
| 414 | 20250121 | 115800 | 25593824350 | 28050 | 28050 | 28100 | 28050 | 1280 |
| 415 | 20250121 | 115700 | 25557873850 | 28050 | 28050 | 28100 | 28000 | 980 |
| 416 | 20250121 | 115600 | 25530379450 | 28000 | 28050 | 28050 | 28000 | 478 |
| 417 | 20250121 | 115500 | 25516986050 | 28050 | 28000 | 28100 | 28000 | 1424 |
| 418 | 20250121 | 115400 | 25477037950 | 28000 | 28050 | 28050 | 28000 | 2201 |
| 419 | 20250121 | 115300 | 25415319650 | 28050 | 28000 | 28100 | 28000 | 1670 |
| 420 | 20250121 | 115200 | 25368454350 | 28000 | 28000 | 28050 | 28000 | 211 |
| 421 | 20250121 | 115100 | 25362546150 | 28000 | 28000 | 28050 | 28000 | 629 |
| 422 | 20250121 | 115000 | 25344918100 | 28000 | 28000 | 28050 | 27950 | 5186 |
| 423 | 20250121 | 114900 | 25199818550 | 28050 | 28050 | 28050 | 28000 | 883 |
| 424 | 20250121 | 114800 | 25175056550 | 28000 | 28050 | 28050 | 28000 | 1098 |
| 425 | 20250121 | 114700 | 25144272900 | 28050 | 28050 | 28100 | 28050 | 1231 |
| 426 | 20250121 | 114600 | 25109724350 | 28000 | 28000 | 28100 | 28000 | 1703 |
| 427 | 20250121 | 114500 | 25061967600 | 28050 | 28000 | 28100 | 28000 | 3082 |
| 428 | 20250121 | 114400 | 24975536550 | 28000 | 28000 | 28050 | 28000 | 1597 |
| 429 | 20250121 | 114300 | 24930750100 | 28000 | 28100 | 28100 | 27950 | 2908 |
| 430 | 20250121 | 114200 | 24849248200 | 28050 | 27950 | 28050 | 27950 | 4193 |
| 431 | 20250121 | 114100 | 24731742050 | 28000 | 27950 | 28000 | 27950 | 1074 |
| 432 | 20250121 | 114000 | 24701681550 | 27950 | 28000 | 28000 | 27950 | 693 |
| 433 | 20250121 | 113900 | 24682295600 | 27950 | 27900 | 28000 | 27850 | 3468 |
| 434 | 20250121 | 113800 | 24585368450 | 27950 | 27950 | 27950 | 27850 | 6629 |
| 435 | 20250121 | 113700 | 24400119000 | 27850 | 27850 | 27900 | 27850 | 185 |
| 436 | 20250121 | 113600 | 24394960500 | 27850 | 27850 | 27900 | 27850 | 1215 |
| 437 | 20250121 | 113500 | 24361101550 | 27850 | 27850 | 27900 | 27850 | 293 |
| 438 | 20250121 | 113400 | 24352940800 | 27850 | 27850 | 27900 | 27850 | 524 |
| 439 | 20250121 | 113300 | 24338330950 | 27850 | 27850 | 27900 | 27850 | 453 |
| 440 | 20250121 | 113200 | 24325712550 | 27900 | 27900 | 27950 | 27850 | 1816 |
| 441 | 20250121 | 113100 | 24275090100 | 27850 | 27850 | 27900 | 27850 | 639 |
| 442 | 20250121 | 113000 | 24257293400 | 27850 | 27850 | 27900 | 27850 | 1095 |
| 443 | 20250121 | 112900 | 24226756050 | 27850 | 27850 | 27900 | 27850 | 218 |
| 444 | 20250121 | 112800 | 24220684500 | 27900 | 27850 | 27900 | 27850 | 1038 |
| 445 | 20250121 | 112700 | 24191744900 | 27850 | 27850 | 27850 | 27850 | 274 |
| 446 | 20250121 | 112600 | 24184114000 | 27850 | 27850 | 27900 | 27850 | 706 |
| 447 | 20250121 | 112500 | 24164427750 | 27850 | 27900 | 27950 | 27850 | 903 |
| 448 | 20250121 | 112400 | 24139240200 | 27900 | 27850 | 27900 | 27850 | 779 |
| 449 | 20250121 | 112300 | 24117512550 | 27900 | 27900 | 27900 | 27850 | 854 |
| 450 | 20250121 | 112200 | 24093697950 | 27900 | 27850 | 27950 | 27850 | 1953 |
| 451 | 20250121 | 112100 | 24039212550 | 27850 | 27850 | 27850 | 27800 | 1602 |
| 452 | 20250121 | 112000 | 23994623500 | 27850 | 27800 | 27900 | 27800 | 1077 |
| 453 | 20250121 | 111900 | 23964643000 | 27800 | 27800 | 27850 | 27800 | 1037 |
| 454 | 20250121 | 111800 | 23935774250 | 27800 | 27800 | 27850 | 27800 | 853 |
| 455 | 20250121 | 111700 | 23912036650 | 27800 | 27800 | 27800 | 27800 | 485 |
| 456 | 20250121 | 111600 | 23898553650 | 27800 | 27850 | 27850 | 27800 | 924 |
| 457 | 20250121 | 111500 | 23872845300 | 27800 | 27800 | 27850 | 27800 | 673 |
| 458 | 20250121 | 111400 | 23854135800 | 27800 | 27900 | 27950 | 27800 | 1834 |
| 459 | 20250121 | 111300 | 23802990900 | 27850 | 27850 | 27900 | 27800 | 2230 |
| 460 | 20250121 | 111200 | 23740861300 | 27850 | 27900 | 27900 | 27850 | 1225 |
| 461 | 20250121 | 111100 | 23706694900 | 27850 | 27850 | 27850 | 27800 | 260 |
| 462 | 20250121 | 111000 | 23699456350 | 27850 | 27850 | 27900 | 27800 | 605 |
| 463 | 20250121 | 110900 | 23682607350 | 27850 | 27800 | 27850 | 27800 | 1940 |
| 464 | 20250121 | 110800 | 23628604450 | 27800 | 27800 | 27850 | 27800 | 728 |
| 465 | 20250121 | 110700 | 23608338250 | 27800 | 27850 | 27850 | 27800 | 542 |
| 466 | 20250121 | 110600 | 23593247450 | 27800 | 27800 | 27900 | 27800 | 494 |
| 467 | 20250121 | 110500 | 23579499450 | 27850 | 27800 | 27850 | 27800 | 1340 |
| 468 | 20250121 | 110400 | 23542226200 | 27800 | 27800 | 27850 | 27800 | 275 |
| 469 | 20250121 | 110300 | 23534575500 | 27800 | 27800 | 27850 | 27800 | 636 |
| 470 | 20250121 | 110200 | 23516874800 | 27800 | 27850 | 27900 | 27800 | 830 |
| 471 | 20250121 | 110100 | 23493764500 | 27850 | 27800 | 27900 | 27800 | 746 |
| 472 | 20250121 | 110000 | 23473001450 | 27850 | 27850 | 27900 | 27800 | 2202 |
| 473 | 20250121 | 105900 | 23411763200 | 27850 | 27900 | 27950 | 27850 | 5038 |
| 474 | 20250121 | 105800 | 23271281600 | 27900 | 27850 | 27950 | 27850 | 881 |
| 475 | 20250121 | 105700 | 23246695650 | 27850 | 27900 | 27950 | 27850 | 1930 |
| 476 | 20250121 | 105600 | 23192821400 | 27850 | 27900 | 28000 | 27850 | 734 |
| 477 | 20250121 | 105500 | 23172342400 | 27900 | 27850 | 28000 | 27850 | 5758 |
| 478 | 20250121 | 105400 | 23011754350 | 27900 | 27850 | 27900 | 27850 | 2735 |
| 479 | 20250121 | 105300 | 22935565250 | 27850 | 27900 | 27950 | 27850 | 6974 |
| 480 | 20250121 | 105200 | 22740961250 | 27900 | 27900 | 27950 | 27900 | 1839 |
| 481 | 20250121 | 105100 | 22689643300 | 27950 | 27950 | 28000 | 27900 | 2792 |
| 482 | 20250121 | 105000 | 22611635500 | 27950 | 27950 | 28000 | 27950 | 2549 |
| 483 | 20250121 | 104900 | 22540377800 | 27950 | 27950 | 28000 | 27950 | 2406 |
| 484 | 20250121 | 104800 | 22473100500 | 27950 | 28000 | 28000 | 27950 | 606 |
| 485 | 20250121 | 104700 | 22456147050 | 28000 | 28000 | 28050 | 27950 | 5227 |
| 486 | 20250121 | 104600 | 22309783300 | 28000 | 28000 | 28050 | 28000 | 535 |
| 487 | 20250121 | 104500 | 22294786200 | 28050 | 28050 | 28050 | 28000 | 1318 |
| 488 | 20250121 | 104400 | 22257825400 | 28050 | 28000 | 28050 | 28000 | 1074 |
| 489 | 20250121 | 104300 | 22227708850 | 28000 | 28000 | 28050 | 28000 | 2336 |
| 490 | 20250121 | 104200 | 22162222400 | 28050 | 27950 | 28050 | 27950 | 3582 |
| 491 | 20250121 | 104100 | 22061946050 | 27950 | 28000 | 28100 | 27950 | 7168 |
| 492 | 20250121 | 104000 | 21861141650 | 28000 | 28100 | 28100 | 27950 | 8973 |
| 493 | 20250121 | 103900 | 21609722500 | 28050 | 28050 | 28100 | 28050 | 1319 |
| 494 | 20250121 | 103800 | 21572709250 | 28100 | 28100 | 28100 | 28050 | 4506 |
| 495 | 20250121 | 103700 | 21446178600 | 28050 | 28050 | 28100 | 28000 | 1793 |
| 496 | 20250121 | 103600 | 21395859850 | 28050 | 28000 | 28050 | 27950 | 6399 |
| 497 | 20250121 | 103500 | 21216463400 | 28000 | 28000 | 28050 | 27950 | 3269 |
| 498 | 20250121 | 103400 | 21124879950 | 28000 | 28000 | 28050 | 27950 | 1591 |
| 499 | 20250121 | 103300 | 21080293850 | 28000 | 28000 | 28050 | 27950 | 2923 |
| 500 | 20250121 | 103200 | 20998496150 | 27950 | 27900 | 28000 | 27900 | 2780 |
| 501 | 20250121 | 103100 | 20920733000 | 27900 | 27950 | 28000 | 27900 | 1784 |
| 502 | 20250121 | 103000 | 20870869200 | 27950 | 27900 | 28050 | 27900 | 6104 |
| 503 | 20250121 | 102900 | 20699967850 | 27950 | 27900 | 27950 | 27800 | 9436 |
| 504 | 20250121 | 102800 | 20436547300 | 27850 | 27800 | 27900 | 27800 | 2145 |
| 505 | 20250121 | 102700 | 20376851850 | 27800 | 27700 | 27850 | 27700 | 2535 |
| 506 | 20250121 | 102600 | 20306359100 | 27750 | 27750 | 27750 | 27700 | 3186 |
| 507 | 20250121 | 102500 | 20218050650 | 27750 | 27800 | 27800 | 27700 | 3785 |
| 508 | 20250121 | 102400 | 20113133150 | 27750 | 27850 | 27900 | 27750 | 9900 |
| 509 | 20250121 | 102300 | 19838098850 | 27850 | 27850 | 27900 | 27800 | 820 |
| 510 | 20250121 | 102200 | 19815276650 | 27800 | 27800 | 27900 | 27800 | 1134 |
| 511 | 20250121 | 102100 | 19783701650 | 27800 | 27800 | 27850 | 27800 | 534 |
| 512 | 20250121 | 102000 | 19768846350 | 27800 | 27800 | 27900 | 27800 | 2495 |
| 513 | 20250121 | 101900 | 19699432650 | 27800 | 27850 | 27900 | 27800 | 4781 |
| 514 | 20250121 | 101800 | 19566292800 | 27900 | 27850 | 27900 | 27850 | 987 |
| 515 | 20250121 | 101700 | 19538769300 | 27900 | 27900 | 27900 | 27850 | 1794 |
| 516 | 20250121 | 101600 | 19488725150 | 27950 | 27900 | 27950 | 27850 | 1177 |
| 517 | 20250121 | 101500 | 19455905650 | 27850 | 27850 | 27900 | 27850 | 951 |
| 518 | 20250121 | 101400 | 19429406900 | 27850 | 27900 | 27950 | 27850 | 1097 |
| 519 | 20250121 | 101300 | 19398788850 | 27900 | 27900 | 27950 | 27850 | 6364 |
| 520 | 20250121 | 101200 | 19221111400 | 27900 | 27900 | 28000 | 27850 | 2499 |
| 521 | 20250121 | 101100 | 19151308700 | 27900 | 27850 | 27900 | 27850 | 1057 |
| 522 | 20250121 | 101000 | 19121837650 | 27850 | 27900 | 27900 | 27850 | 1097 |
| 523 | 20250121 | 100900 | 19091240650 | 27850 | 27850 | 27900 | 27850 | 2453 |
| 524 | 20250121 | 100800 | 19022911050 | 27850 | 27900 | 27900 | 27850 | 4581 |
| 525 | 20250121 | 100700 | 18895236450 | 27900 | 27800 | 27900 | 27800 | 4517 |
| 526 | 20250121 | 100600 | 18769348550 | 27800 | 27750 | 27850 | 27750 | 3190 |
| 527 | 20250121 | 100500 | 18680679400 | 27750 | 27750 | 27750 | 27700 | 2044 |
| 528 | 20250121 | 100400 | 18623980600 | 27700 | 27700 | 27750 | 27700 | 902 |
| 529 | 20250121 | 100300 | 18598974600 | 27750 | 27750 | 27800 | 27700 | 903 |
| 530 | 20250121 | 100200 | 18573921850 | 27700 | 27700 | 27750 | 27700 | 6189 |
| 531 | 20250121 | 100100 | 18402226950 | 27750 | 27750 | 27750 | 27650 | 26305 |
| 532 | 20250121 | 100000 | 17673457850 | 27750 | 27750 | 27800 | 27700 | 10768 |
| 533 | 20250121 | 095900 | 17374657400 | 27750 | 27850 | 27850 | 27750 | 10927 |
| 534 | 20250121 | 095800 | 17070826450 | 27850 | 27850 | 27950 | 27800 | 1071 |
| 535 | 20250121 | 095700 | 17041016500 | 27850 | 27900 | 27950 | 27800 | 2837 |
| 536 | 20250121 | 095600 | 16961919550 | 27900 | 27850 | 27950 | 27850 | 3638 |
| 537 | 20250121 | 095500 | 16860504850 | 27900 | 27850 | 27950 | 27800 | 4947 |
| 538 | 20250121 | 095400 | 16722699350 | 27950 | 27950 | 27950 | 27850 | 8572 |
| 539 | 20250121 | 095300 | 16483488500 | 27900 | 27950 | 27950 | 27900 | 1845 |
| 540 | 20250121 | 095200 | 16431970700 | 27900 | 28000 | 28000 | 27900 | 4574 |
| 541 | 20250121 | 095100 | 16304124900 | 27950 | 28100 | 28100 | 27950 | 10069 |
| 542 | 20250121 | 095000 | 16022320100 | 28000 | 28200 | 28200 | 28000 | 14974 |
| 543 | 20250121 | 094900 | 15601806300 | 28150 | 28150 | 28200 | 28150 | 2106 |
| 544 | 20250121 | 094800 | 15542503700 | 28200 | 28150 | 28200 | 28150 | 3457 |
| 545 | 20250121 | 094700 | 15445060900 | 28150 | 28100 | 28200 | 28100 | 2030 |
| 546 | 20250121 | 094600 | 15387894000 | 28100 | 28100 | 28150 | 28050 | 2651 |
| 547 | 20250121 | 094500 | 15313363450 | 28100 | 28100 | 28150 | 28050 | 2789 |
| 548 | 20250121 | 094400 | 15235007300 | 28150 | 28100 | 28200 | 28100 | 7008 |
| 549 | 20250121 | 094300 | 15037842100 | 28100 | 28150 | 28250 | 28100 | 4643 |
| 550 | 20250121 | 094200 | 14906991300 | 28150 | 28150 | 28250 | 28050 | 9692 |
| 551 | 20250121 | 094100 | 14634277550 | 28200 | 28150 | 28250 | 28100 | 8867 |
| 552 | 20250121 | 094000 | 14384410250 | 28150 | 28100 | 28200 | 28000 | 12621 |
| 553 | 20250121 | 093900 | 14029888850 | 28100 | 28050 | 28100 | 28000 | 6626 |
| 554 | 20250121 | 093800 | 13844074550 | 28050 | 28000 | 28100 | 28000 | 3055 |
| 555 | 20250121 | 093700 | 13758418100 | 28000 | 28100 | 28150 | 27950 | 9941 |
| 556 | 20250121 | 093600 | 13479622950 | 28100 | 28150 | 28200 | 28100 | 9608 |
| 557 | 20250121 | 093500 | 13209168650 | 28200 | 28350 | 28400 | 28100 | 18971 |
| 558 | 20250121 | 093400 | 12673367450 | 28350 | 28450 | 28450 | 28250 | 33568 |
| 559 | 20250121 | 093300 | 11721865950 | 28450 | 27900 | 28500 | 27850 | 92168 |
| 560 | 20250121 | 093200 | 9119301150 | 27900 | 27800 | 27950 | 27800 | 12953 |
| 561 | 20250121 | 093100 | 8758368450 | 27850 | 27800 | 27850 | 27800 | 6498 |
| 562 | 20250121 | 093000 | 8577490000 | 27800 | 27600 | 27850 | 27600 | 11309 |
| 563 | 20250121 | 092900 | 8263862300 | 27600 | 27700 | 27700 | 27550 | 13581 |
| 564 | 20250121 | 092800 | 7888637250 | 27700 | 27650 | 27700 | 27650 | 5024 |
| 565 | 20250121 | 092700 | 7749605400 | 27700 | 27650 | 27700 | 27600 | 2418 |
| 566 | 20250121 | 092600 | 7682742450 | 27650 | 27550 | 27650 | 27500 | 3358 |
| 567 | 20250121 | 092500 | 7590143950 | 27500 | 27550 | 27600 | 27450 | 7635 |
| 568 | 20250121 | 092400 | 7380040300 | 27600 | 27500 | 27600 | 27400 | 31488 |
| 569 | 20250121 | 092300 | 6514837800 | 27500 | 27650 | 27650 | 27500 | 14944 |
| 570 | 20250121 | 092200 | 6102781050 | 27650 | 27650 | 27650 | 27600 | 3850 |
| 571 | 20250121 | 092100 | 5996482750 | 27650 | 27550 | 27700 | 27550 | 7964 |
| 572 | 20250121 | 092000 | 5776319500 | 27600 | 27650 | 27650 | 27550 | 15660 |
| 573 | 20250121 | 091900 | 5344611900 | 27650 | 27750 | 27750 | 27600 | 8849 |
| 574 | 20250121 | 091800 | 5099625050 | 27750 | 27800 | 27800 | 27700 | 1875 |
| 575 | 20250121 | 091700 | 5047581300 | 27800 | 27650 | 27800 | 27650 | 17917 |
| 576 | 20250121 | 091600 | 4550760750 | 27700 | 27700 | 27700 | 27600 | 14797 |
| 577 | 20250121 | 091500 | 4141926050 | 27700 | 27800 | 27800 | 27650 | 12500 |
| 578 | 20250121 | 091400 | 3795536250 | 27750 | 27750 | 27800 | 27750 | 2788 |
| 579 | 20250121 | 091300 | 3718166850 | 27750 | 27800 | 27800 | 27750 | 5722 |
| 580 | 20250121 | 091200 | 3559367450 | 27750 | 27850 | 27900 | 27700 | 13405 |
| 581 | 20250121 | 091100 | 3187000800 | 27850 | 27900 | 27900 | 27850 | 7407 |
| 582 | 20250121 | 091000 | 2980580950 | 27900 | 27900 | 27950 | 27900 | 3479 |
| 583 | 20250121 | 090900 | 2883511950 | 27900 | 28000 | 28000 | 27850 | 9572 |
| 584 | 20250121 | 090800 | 2616562150 | 27950 | 28100 | 28100 | 27900 | 10267 |
| 585 | 20250121 | 090700 | 2329459500 | 28100 | 27950 | 28100 | 27850 | 6346 |
| 586 | 20250121 | 090600 | 2152271550 | 27900 | 28050 | 28150 | 27900 | 17007 |
| 587 | 20250121 | 090500 | 1675395000 | 28050 | 28100 | 28100 | 28050 | 6208 |
| 588 | 20250121 | 090400 | 1501071200 | 28150 | 28150 | 28200 | 28100 | 8315 |
| 589 | 20250121 | 090300 | 1267155100 | 28150 | 27950 | 28150 | 27900 | 10758 |
| 590 | 20250121 | 090200 | 965413900 | 27900 | 28050 | 28100 | 27900 | 7645 |
| 591 | 20250121 | 090100 | 751328200 | 28050 | 27950 | 28050 | 27900 | 8182 |
| 592 | 20250121 | 090000 | 522466350 | 28000 | 27800 | 28000 | 27800 | 15861 |