33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 185000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 146349 |
| 3 | 20250124 | 184900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20250124 | 184800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20250124 | 184700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20250124 | 184600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20250124 | 184500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20250124 | 184400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20250124 | 184300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20250124 | 184200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20250124 | 184100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20250124 | 184000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20250124 | 183900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20250124 | 183800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20250124 | 183700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20250124 | 183600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20250124 | 183500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20250124 | 183400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20250124 | 183300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20250124 | 183200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20250124 | 183100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20250124 | 183000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20250124 | 182900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20250124 | 182800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20250124 | 182700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20250124 | 182600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20250124 | 182500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20250124 | 182400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20250124 | 182300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20250124 | 182200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20250124 | 182100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20250124 | 182000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 146349 |
| 33 | 20250124 | 181900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20250124 | 181800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20250124 | 181700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20250124 | 181600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20250124 | 181500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20250124 | 181400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20250124 | 181300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20250124 | 181200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20250124 | 181100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20250124 | 181000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20250124 | 180900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20250124 | 180800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20250124 | 180700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20250124 | 180600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20250124 | 180500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20250124 | 180400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20250124 | 180300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20250124 | 180200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20250124 | 180100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20250124 | 180000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20250124 | 175900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20250124 | 175800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20250124 | 175700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20250124 | 175600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20250124 | 175500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20250124 | 175400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20250124 | 175300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20250124 | 175200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20250124 | 175100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20250124 | 175000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 146349 |
| 63 | 20250124 | 174900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20250124 | 174800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20250124 | 174700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20250124 | 174600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20250124 | 174500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20250124 | 174400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20250124 | 174300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20250124 | 174200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20250124 | 174100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20250124 | 174000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20250124 | 173900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20250124 | 173800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20250124 | 173700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20250124 | 173600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20250124 | 173500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20250124 | 173400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20250124 | 173300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20250124 | 173200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20250124 | 173100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20250124 | 173000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20250124 | 172900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20250124 | 172800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20250124 | 172700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20250124 | 172600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20250124 | 172500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20250124 | 172400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20250124 | 172300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20250124 | 172200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20250124 | 172100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20250124 | 172000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 146349 |
| 93 | 20250124 | 171900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20250124 | 171800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20250124 | 171700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20250124 | 171600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20250124 | 171500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20250124 | 171400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20250124 | 171300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20250124 | 171200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20250124 | 171100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20250124 | 171000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20250124 | 170900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20250124 | 170800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20250124 | 170700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20250124 | 170600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20250124 | 170500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20250124 | 170400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20250124 | 170300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20250124 | 170200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20250124 | 170100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20250124 | 170000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20250124 | 165900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20250124 | 165800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20250124 | 165700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20250124 | 165600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20250124 | 165500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20250124 | 165400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20250124 | 165300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20250124 | 165200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20250124 | 165100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20250124 | 165000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 146349 |
| 123 | 20250124 | 164900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20250124 | 164800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20250124 | 164700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20250124 | 164600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20250124 | 164500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20250124 | 164400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20250124 | 164300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20250124 | 164200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20250124 | 164100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20250124 | 164000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20250124 | 163900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20250124 | 163800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20250124 | 163700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20250124 | 163600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20250124 | 163500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20250124 | 163400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20250124 | 163300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20250124 | 163200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20250124 | 163100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20250124 | 163000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20250124 | 162900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20250124 | 162800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20250124 | 162700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20250124 | 162600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20250124 | 162500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20250124 | 162400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20250124 | 162300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20250124 | 162200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20250124 | 162100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20250124 | 162000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 146349 |
| 153 | 20250124 | 161900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20250124 | 161800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20250124 | 161700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20250124 | 161600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20250124 | 161500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20250124 | 161400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20250124 | 161300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20250124 | 161200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20250124 | 161100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20250124 | 161000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20250124 | 160900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20250124 | 160800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20250124 | 160700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20250124 | 160600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20250124 | 160500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20250124 | 160400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20250124 | 160300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20250124 | 160200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20250124 | 160100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20250124 | 160000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20250124 | 155900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20250124 | 155800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20250124 | 155700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20250124 | 155600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20250124 | 155500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20250124 | 155400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20250124 | 155300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20250124 | 155200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20250124 | 155100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20250124 | 155000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 146349 |
| 183 | 20250124 | 154900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20250124 | 154800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20250124 | 154700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20250124 | 154600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20250124 | 154500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20250124 | 154400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20250124 | 154300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20250124 | 154200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20250124 | 154100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20250124 | 154000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20250124 | 153900 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20250124 | 153800 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20250124 | 153700 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20250124 | 153600 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20250124 | 153500 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20250124 | 153400 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20250124 | 153300 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20250124 | 153200 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20250124 | 153100 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20250124 | 153000 | 521473450150 | 40900 | 40900 | 40900 | 40900 | 146349 |
| 203 | 20250124 | 152900 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20250124 | 152800 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20250124 | 152700 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20250124 | 152600 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20250124 | 152500 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20250124 | 152400 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20250124 | 152300 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20250124 | 152200 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20250124 | 152100 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20250124 | 152000 | 515487776050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 213 | 20250124 | 151900 | 515487776050 | 41350 | 41400 | 41400 | 41300 | 43905 |
| 214 | 20250124 | 151800 | 513671326900 | 41400 | 41200 | 41400 | 41200 | 50015 |
| 215 | 20250124 | 151700 | 511605277900 | 41200 | 41300 | 41350 | 41150 | 34114 |
| 216 | 20250124 | 151600 | 510199078600 | 41300 | 41300 | 41350 | 41300 | 17595 |
| 217 | 20250124 | 151500 | 509472075650 | 41300 | 41300 | 41350 | 41300 | 17680 |
| 218 | 20250124 | 151400 | 508741450050 | 41350 | 41350 | 41350 | 41300 | 15987 |
| 219 | 20250124 | 151300 | 508080775200 | 41350 | 41350 | 41350 | 41300 | 13139 |
| 220 | 20250124 | 151200 | 507537585500 | 41300 | 41150 | 41350 | 41150 | 29179 |
| 221 | 20250124 | 151100 | 506333518800 | 41200 | 41150 | 41250 | 41100 | 25006 |
| 222 | 20250124 | 151000 | 505304112450 | 41150 | 41300 | 41300 | 41100 | 44275 |
| 223 | 20250124 | 150900 | 503480253350 | 41250 | 41350 | 41400 | 41250 | 52471 |
| 224 | 20250124 | 150800 | 501311626750 | 41400 | 41350 | 41400 | 41350 | 24232 |
| 225 | 20250124 | 150700 | 500308844300 | 41350 | 41400 | 41400 | 41350 | 25001 |
| 226 | 20250124 | 150600 | 499274005050 | 41400 | 41300 | 41400 | 41300 | 37324 |
| 227 | 20250124 | 150500 | 497730336900 | 41300 | 41350 | 41400 | 41300 | 31894 |
| 228 | 20250124 | 150400 | 496411179500 | 41400 | 41350 | 41400 | 41250 | 38604 |
| 229 | 20250124 | 150300 | 494815919350 | 41350 | 41350 | 41400 | 41300 | 22196 |
| 230 | 20250124 | 150200 | 493898051100 | 41350 | 41400 | 41400 | 41250 | 37791 |
| 231 | 20250124 | 150100 | 492335919150 | 41400 | 41300 | 41400 | 41250 | 108814 |
| 232 | 20250124 | 150000 | 487836483150 | 41250 | 41200 | 41300 | 41150 | 56284 |
| 233 | 20250124 | 145900 | 485514870500 | 41200 | 41150 | 41250 | 41100 | 53190 |
| 234 | 20250124 | 145800 | 483324763150 | 41150 | 41000 | 41150 | 41000 | 39037 |
| 235 | 20250124 | 145700 | 481720535200 | 41050 | 41100 | 41100 | 40950 | 52710 |
| 236 | 20250124 | 145600 | 479558719200 | 41100 | 41050 | 41100 | 40950 | 48380 |
| 237 | 20250124 | 145500 | 477573703550 | 41050 | 40850 | 41250 | 40800 | 252217 |
| 238 | 20250124 | 145400 | 467228133950 | 40850 | 40850 | 40900 | 40750 | 50664 |
| 239 | 20250124 | 145300 | 465158489200 | 40900 | 40600 | 40900 | 40550 | 87372 |
| 240 | 20250124 | 145200 | 461599087700 | 40650 | 40550 | 40650 | 40500 | 49738 |
| 241 | 20250124 | 145100 | 459580883550 | 40550 | 40300 | 40550 | 40300 | 52001 |
| 242 | 20250124 | 145000 | 457478182700 | 40350 | 40300 | 40350 | 40250 | 10397 |
| 243 | 20250124 | 144900 | 457059130150 | 40350 | 40300 | 40350 | 40250 | 18862 |
| 244 | 20250124 | 144800 | 456299018100 | 40300 | 40150 | 40350 | 40150 | 43674 |
| 245 | 20250124 | 144700 | 454540429400 | 40150 | 40150 | 40200 | 40100 | 15109 |
| 246 | 20250124 | 144600 | 453933812850 | 40100 | 40050 | 40100 | 40050 | 8485 |
| 247 | 20250124 | 144500 | 453593704300 | 40100 | 40100 | 40150 | 40050 | 11432 |
| 248 | 20250124 | 144400 | 453135385600 | 40050 | 39950 | 40100 | 39950 | 10440 |
| 249 | 20250124 | 144300 | 452717730450 | 39950 | 40100 | 40150 | 39950 | 36421 |
| 250 | 20250124 | 144200 | 451259669500 | 40100 | 40100 | 40200 | 40100 | 19107 |
| 251 | 20250124 | 144100 | 450492406400 | 40100 | 40100 | 40150 | 40050 | 26801 |
| 252 | 20250124 | 144000 | 449417600150 | 40050 | 39950 | 40100 | 39900 | 41680 |
| 253 | 20250124 | 143900 | 447749893400 | 39950 | 39750 | 39950 | 39750 | 43782 |
| 254 | 20250124 | 143800 | 446005446450 | 39800 | 39650 | 39800 | 39650 | 10895 |
| 255 | 20250124 | 143700 | 445572635450 | 39700 | 39650 | 39750 | 39650 | 3924 |
| 256 | 20250124 | 143600 | 445416869150 | 39700 | 39700 | 39750 | 39650 | 3893 |
| 257 | 20250124 | 143500 | 445262307200 | 39700 | 39750 | 39750 | 39650 | 4081 |
| 258 | 20250124 | 143400 | 445100284400 | 39750 | 39700 | 39750 | 39650 | 1706 |
| 259 | 20250124 | 143300 | 445032546400 | 39700 | 39650 | 39700 | 39650 | 4142 |
| 260 | 20250124 | 143200 | 444868210550 | 39650 | 39650 | 39750 | 39650 | 3417 |
| 261 | 20250124 | 143100 | 444732577650 | 39700 | 39700 | 39750 | 39600 | 14377 |
| 262 | 20250124 | 143000 | 444162342500 | 39700 | 39700 | 39750 | 39650 | 3618 |
| 263 | 20250124 | 142900 | 444018713700 | 39700 | 39650 | 39700 | 39600 | 6865 |
| 264 | 20250124 | 142800 | 443746681700 | 39650 | 39650 | 39700 | 39600 | 2921 |
| 265 | 20250124 | 142700 | 443630952850 | 39650 | 39700 | 39700 | 39600 | 3171 |
| 266 | 20250124 | 142600 | 443505173150 | 39700 | 39550 | 39700 | 39550 | 3087 |
| 267 | 20250124 | 142500 | 443382800950 | 39550 | 39600 | 39650 | 39550 | 19655 |
| 268 | 20250124 | 142400 | 442605055150 | 39600 | 39850 | 39850 | 39600 | 15474 |
| 269 | 20250124 | 142300 | 441990737550 | 39850 | 39800 | 39850 | 39750 | 11815 |
| 270 | 20250124 | 142200 | 441520627400 | 39750 | 39700 | 39800 | 39700 | 8054 |
| 271 | 20250124 | 142100 | 441200654950 | 39750 | 39650 | 39750 | 39650 | 5085 |
| 272 | 20250124 | 142000 | 440998769600 | 39700 | 39650 | 39700 | 39600 | 8247 |
| 273 | 20250124 | 141900 | 440671806650 | 39600 | 39650 | 39650 | 39600 | 3570 |
| 274 | 20250124 | 141800 | 440530347900 | 39600 | 39600 | 39650 | 39550 | 5412 |
| 275 | 20250124 | 141700 | 440315997950 | 39550 | 39550 | 39600 | 39500 | 13790 |
| 276 | 20250124 | 141600 | 439770357650 | 39550 | 39700 | 39700 | 39550 | 8986 |
| 277 | 20250124 | 141500 | 439414232200 | 39700 | 39600 | 39700 | 39600 | 10436 |
| 278 | 20250124 | 141400 | 439000516900 | 39600 | 39500 | 39600 | 39450 | 29693 |
| 279 | 20250124 | 141300 | 437827653050 | 39550 | 39650 | 39700 | 39500 | 28321 |
| 280 | 20250124 | 141200 | 436707412600 | 39650 | 39750 | 39800 | 39600 | 12388 |
| 281 | 20250124 | 141100 | 436215668900 | 39800 | 39750 | 39800 | 39750 | 8168 |
| 282 | 20250124 | 141000 | 435890918650 | 39750 | 39750 | 39800 | 39700 | 13742 |
| 283 | 20250124 | 140900 | 435344775450 | 39750 | 39550 | 39750 | 39550 | 27077 |
| 284 | 20250124 | 140800 | 434270582350 | 39600 | 39700 | 39700 | 39500 | 63807 |
| 285 | 20250124 | 140700 | 431744067800 | 39650 | 39750 | 39800 | 39650 | 26003 |
| 286 | 20250124 | 140600 | 430711414900 | 39800 | 39800 | 39850 | 39650 | 93184 |
| 287 | 20250124 | 140500 | 427010595250 | 39800 | 39750 | 39900 | 39750 | 21827 |
| 288 | 20250124 | 140400 | 426141510850 | 39750 | 39900 | 39900 | 39750 | 50358 |
| 289 | 20250124 | 140300 | 424137109800 | 39900 | 39950 | 40000 | 39900 | 26287 |
| 290 | 20250124 | 140200 | 423087789400 | 39950 | 39950 | 40000 | 39950 | 7542 |
| 291 | 20250124 | 140100 | 422786473550 | 39950 | 40000 | 40000 | 39950 | 2297 |
| 292 | 20250124 | 140000 | 422694696400 | 40000 | 40050 | 40050 | 39950 | 8036 |
| 293 | 20250124 | 135900 | 422373582450 | 40000 | 40000 | 40050 | 39950 | 16598 |
| 294 | 20250124 | 135800 | 421710239700 | 39950 | 40000 | 40050 | 39950 | 7972 |
| 295 | 20250124 | 135700 | 421391461150 | 40000 | 40100 | 40150 | 40000 | 4878 |
| 296 | 20250124 | 135600 | 421195963800 | 40150 | 40100 | 40150 | 40100 | 4296 |
| 297 | 20250124 | 135500 | 421023606700 | 40100 | 40000 | 40100 | 39950 | 4241 |
| 298 | 20250124 | 135400 | 420853723450 | 40000 | 39950 | 40000 | 39950 | 7490 |
| 299 | 20250124 | 135300 | 420554365300 | 39950 | 39950 | 40000 | 39900 | 16131 |
| 300 | 20250124 | 135200 | 419910056300 | 39950 | 40000 | 40000 | 39950 | 9867 |
| 301 | 20250124 | 135100 | 419515794550 | 40000 | 40050 | 40050 | 39950 | 10515 |
| 302 | 20250124 | 135000 | 419095243100 | 40050 | 39950 | 40100 | 39950 | 8028 |
| 303 | 20250124 | 134900 | 418774076550 | 39950 | 40150 | 40150 | 39950 | 50784 |
| 304 | 20250124 | 134800 | 416740903550 | 40100 | 40250 | 40250 | 40100 | 17061 |
| 305 | 20250124 | 134700 | 416055633500 | 40250 | 40200 | 40250 | 40200 | 1765 |
| 306 | 20250124 | 134600 | 415984638250 | 40200 | 40200 | 40250 | 40150 | 8593 |
| 307 | 20250124 | 134500 | 415639222500 | 40150 | 40150 | 40200 | 40150 | 3765 |
| 308 | 20250124 | 134400 | 415488034550 | 40150 | 40150 | 40200 | 40150 | 5592 |
| 309 | 20250124 | 134300 | 415263509050 | 40150 | 40150 | 40200 | 40150 | 2096 |
| 310 | 20250124 | 134200 | 415179291450 | 40200 | 40150 | 40200 | 40150 | 3544 |
| 311 | 20250124 | 134100 | 415036890700 | 40200 | 40100 | 40200 | 40100 | 6001 |
| 312 | 20250124 | 134000 | 414795786150 | 40100 | 40100 | 40150 | 40100 | 4493 |
| 313 | 20250124 | 133900 | 414615420800 | 40100 | 40150 | 40150 | 40100 | 1552 |
| 314 | 20250124 | 133800 | 414553162150 | 40100 | 40050 | 40150 | 40050 | 10446 |
| 315 | 20250124 | 133700 | 414134557600 | 40100 | 40100 | 40100 | 40050 | 2425 |
| 316 | 20250124 | 133600 | 414037372850 | 40100 | 40150 | 40150 | 40100 | 6583 |
| 317 | 20250124 | 133500 | 413773374150 | 40150 | 40100 | 40200 | 40100 | 3726 |
| 318 | 20250124 | 133400 | 413623806500 | 40100 | 40150 | 40200 | 40100 | 4599 |
| 319 | 20250124 | 133300 | 413439199550 | 40150 | 40100 | 40200 | 40100 | 2810 |
| 320 | 20250124 | 133200 | 413326404750 | 40150 | 40100 | 40200 | 40100 | 3180 |
| 321 | 20250124 | 133100 | 413198734450 | 40100 | 40100 | 40150 | 40050 | 5626 |
| 322 | 20250124 | 133000 | 412973183050 | 40050 | 40100 | 40150 | 40050 | 3539 |
| 323 | 20250124 | 132900 | 412831260550 | 40100 | 40100 | 40150 | 40050 | 3439 |
| 324 | 20250124 | 132800 | 412693354700 | 40100 | 40100 | 40150 | 40100 | 5298 |
| 325 | 20250124 | 132700 | 412480761050 | 40100 | 40100 | 40150 | 40050 | 5135 |
| 326 | 20250124 | 132600 | 412274882800 | 40100 | 40200 | 40200 | 40100 | 9181 |
| 327 | 20250124 | 132500 | 411906212500 | 40150 | 40150 | 40250 | 40100 | 5878 |
| 328 | 20250124 | 132400 | 411670016200 | 40150 | 40050 | 40150 | 40050 | 5094 |
| 329 | 20250124 | 132300 | 411465749250 | 40050 | 40050 | 40100 | 40050 | 3926 |
| 330 | 20250124 | 132200 | 411308467550 | 40100 | 40100 | 40150 | 39950 | 50108 |
| 331 | 20250124 | 132100 | 409303844300 | 40050 | 40250 | 40250 | 40050 | 33616 |
| 332 | 20250124 | 132000 | 407955947650 | 40200 | 40250 | 40300 | 40150 | 23233 |
| 333 | 20250124 | 131900 | 407022168950 | 40250 | 40300 | 40300 | 40200 | 12655 |
| 334 | 20250124 | 131800 | 406512947050 | 40300 | 40300 | 40350 | 40250 | 8632 |
| 335 | 20250124 | 131700 | 406165303850 | 40300 | 40350 | 40400 | 40300 | 7320 |
| 336 | 20250124 | 131600 | 405870105450 | 40350 | 40400 | 40400 | 40300 | 6072 |
| 337 | 20250124 | 131500 | 405625157150 | 40400 | 40450 | 40450 | 40350 | 10434 |
| 338 | 20250124 | 131400 | 405203766800 | 40450 | 40500 | 40500 | 40400 | 3436 |
| 339 | 20250124 | 131300 | 405064836100 | 40500 | 40450 | 40500 | 40450 | 6568 |
| 340 | 20250124 | 131200 | 404799070850 | 40450 | 40400 | 40500 | 40400 | 5418 |
| 341 | 20250124 | 131100 | 404579919650 | 40400 | 40400 | 40450 | 40400 | 2365 |
| 342 | 20250124 | 131000 | 404484336200 | 40400 | 40400 | 40450 | 40350 | 4494 |
| 343 | 20250124 | 130900 | 404302831100 | 40350 | 40450 | 40500 | 40350 | 10638 |
| 344 | 20250124 | 130800 | 403873037000 | 40450 | 40450 | 40500 | 40450 | 2845 |
| 345 | 20250124 | 130700 | 403757923000 | 40450 | 40500 | 40500 | 40450 | 1626 |
| 346 | 20250124 | 130600 | 403692132200 | 40500 | 40450 | 40500 | 40450 | 3034 |
| 347 | 20250124 | 130500 | 403569348250 | 40500 | 40500 | 40550 | 40450 | 3110 |
| 348 | 20250124 | 130400 | 403443395400 | 40500 | 40500 | 40550 | 40450 | 3795 |
| 349 | 20250124 | 130300 | 403289783150 | 40500 | 40500 | 40550 | 40500 | 5949 |
| 350 | 20250124 | 130200 | 403048705550 | 40550 | 40450 | 40550 | 40450 | 5698 |
| 351 | 20250124 | 130100 | 402818054450 | 40450 | 40450 | 40550 | 40450 | 4334 |
| 352 | 20250124 | 130000 | 402642551000 | 40450 | 40450 | 40550 | 40450 | 5568 |
| 353 | 20250124 | 125900 | 402417197300 | 40450 | 40550 | 40600 | 40450 | 17862 |
| 354 | 20250124 | 125800 | 401693242250 | 40550 | 40550 | 40600 | 40550 | 3254 |
| 355 | 20250124 | 125700 | 401561227450 | 40600 | 40550 | 40600 | 40550 | 3992 |
| 356 | 20250124 | 125600 | 401399240700 | 40600 | 40500 | 40600 | 40500 | 11068 |
| 357 | 20250124 | 125500 | 400950487400 | 40550 | 40550 | 40550 | 40500 | 2038 |
| 358 | 20250124 | 125400 | 400867861800 | 40500 | 40500 | 40550 | 40450 | 5685 |
| 359 | 20250124 | 125300 | 400637641650 | 40500 | 40450 | 40500 | 40400 | 6009 |
| 360 | 20250124 | 125200 | 400394483150 | 40450 | 40400 | 40450 | 40400 | 1741 |
| 361 | 20250124 | 125100 | 400324106500 | 40450 | 40400 | 40450 | 40400 | 2150 |
| 362 | 20250124 | 125000 | 400237177550 | 40450 | 40450 | 40450 | 40400 | 1534 |
| 363 | 20250124 | 124900 | 400175183050 | 40400 | 40400 | 40450 | 40350 | 2842 |
| 364 | 20250124 | 124800 | 400060401700 | 40350 | 40400 | 40450 | 40350 | 3540 |
| 365 | 20250124 | 124700 | 399917459800 | 40400 | 40450 | 40500 | 40400 | 3438 |
| 366 | 20250124 | 124600 | 399778512300 | 40450 | 40550 | 40550 | 40450 | 6903 |
| 367 | 20250124 | 124500 | 399498891300 | 40550 | 40500 | 40550 | 40500 | 6454 |
| 368 | 20250124 | 124400 | 399237327250 | 40450 | 40400 | 40500 | 40400 | 3621 |
| 369 | 20250124 | 124300 | 399090775950 | 40400 | 40550 | 40550 | 40400 | 10393 |
| 370 | 20250124 | 124200 | 398669901300 | 40550 | 40500 | 40550 | 40450 | 5947 |
| 371 | 20250124 | 124100 | 398429010750 | 40500 | 40450 | 40500 | 40400 | 23788 |
| 372 | 20250124 | 124000 | 397465805400 | 40450 | 40450 | 40450 | 40400 | 13478 |
| 373 | 20250124 | 123900 | 396920702450 | 40450 | 40300 | 40450 | 40300 | 20593 |
| 374 | 20250124 | 123800 | 396089210300 | 40300 | 40150 | 40350 | 40150 | 20275 |
| 375 | 20250124 | 123700 | 395273099750 | 40150 | 40150 | 40200 | 40150 | 1037 |
| 376 | 20250124 | 123600 | 395231454500 | 40150 | 40150 | 40200 | 40150 | 3064 |
| 377 | 20250124 | 123500 | 395108410700 | 40150 | 40150 | 40200 | 40150 | 2648 |
| 378 | 20250124 | 123400 | 395002056950 | 40150 | 40200 | 40200 | 40150 | 4050 |
| 379 | 20250124 | 123300 | 394839308950 | 40200 | 40200 | 40250 | 40150 | 6054 |
| 380 | 20250124 | 123200 | 394595939400 | 40150 | 40200 | 40250 | 40150 | 3271 |
| 381 | 20250124 | 123100 | 394464470650 | 40200 | 40200 | 40250 | 40200 | 2629 |
| 382 | 20250124 | 123000 | 394358783750 | 40200 | 40200 | 40250 | 40200 | 2265 |
| 383 | 20250124 | 122900 | 394267683600 | 40200 | 40200 | 40250 | 40200 | 1050 |
| 384 | 20250124 | 122800 | 394225459300 | 40200 | 40200 | 40250 | 40200 | 3085 |
| 385 | 20250124 | 122700 | 394101435100 | 40200 | 40200 | 40250 | 40200 | 1600 |
| 386 | 20250124 | 122600 | 394037110050 | 40200 | 40200 | 40250 | 40200 | 2770 |
| 387 | 20250124 | 122500 | 393925718450 | 40200 | 40200 | 40250 | 40200 | 1963 |
| 388 | 20250124 | 122400 | 393846757050 | 40200 | 40200 | 40250 | 40200 | 2881 |
| 389 | 20250124 | 122300 | 393730931200 | 40200 | 40250 | 40250 | 40200 | 861 |
| 390 | 20250124 | 122200 | 393696297250 | 40250 | 40250 | 40250 | 40200 | 2232 |
| 391 | 20250124 | 122100 | 393606560650 | 40250 | 40200 | 40250 | 40200 | 1981 |
| 392 | 20250124 | 122000 | 393526921950 | 40200 | 40200 | 40250 | 40200 | 1147 |
| 393 | 20250124 | 121900 | 393480787600 | 40200 | 40300 | 40300 | 40200 | 725 |
| 394 | 20250124 | 121800 | 393451604850 | 40300 | 40200 | 40300 | 40200 | 3119 |
| 395 | 20250124 | 121700 | 393326080550 | 40200 | 40200 | 40250 | 40200 | 2726 |
| 396 | 20250124 | 121600 | 393216490450 | 40200 | 40200 | 40250 | 40150 | 2854 |
| 397 | 20250124 | 121500 | 393101795700 | 40150 | 40250 | 40300 | 40150 | 15151 |
| 398 | 20250124 | 121400 | 392492617850 | 40250 | 40250 | 40350 | 40250 | 2504 |
| 399 | 20250124 | 121300 | 392391737850 | 40250 | 40300 | 40350 | 40250 | 1891 |
| 400 | 20250124 | 121200 | 392315548650 | 40350 | 40300 | 40350 | 40300 | 824 |
| 401 | 20250124 | 121100 | 392282333500 | 40300 | 40300 | 40350 | 40300 | 2030 |
| 402 | 20250124 | 121000 | 392200507200 | 40350 | 40300 | 40350 | 40300 | 3789 |
| 403 | 20250124 | 120900 | 392047798200 | 40300 | 40250 | 40350 | 40250 | 7617 |
| 404 | 20250124 | 120800 | 391740853650 | 40300 | 40250 | 40300 | 40250 | 883 |
| 405 | 20250124 | 120700 | 391705309200 | 40300 | 40300 | 40300 | 40250 | 2473 |
| 406 | 20250124 | 120600 | 391605667150 | 40300 | 40250 | 40300 | 40250 | 3544 |
| 407 | 20250124 | 120500 | 391462877150 | 40250 | 40300 | 40300 | 40250 | 3096 |
| 408 | 20250124 | 120400 | 391338140850 | 40250 | 40250 | 40300 | 40250 | 2072 |
| 409 | 20250124 | 120300 | 391254698600 | 40300 | 40300 | 40350 | 40250 | 6734 |
| 410 | 20250124 | 120200 | 390983341850 | 40300 | 40300 | 40350 | 40300 | 1207 |
| 411 | 20250124 | 120100 | 390934693850 | 40300 | 40350 | 40350 | 40300 | 1202 |
| 412 | 20250124 | 120000 | 390886230600 | 40300 | 40300 | 40350 | 40300 | 5650 |
| 413 | 20250124 | 115900 | 390658404200 | 40300 | 40350 | 40400 | 40300 | 9494 |
| 414 | 20250124 | 115800 | 390275494600 | 40350 | 40400 | 40400 | 40350 | 1694 |
| 415 | 20250124 | 115700 | 390207129600 | 40350 | 40350 | 40400 | 40350 | 1390 |
| 416 | 20250124 | 115600 | 390151019500 | 40350 | 40350 | 40400 | 40350 | 2356 |
| 417 | 20250124 | 115500 | 390055878700 | 40400 | 40350 | 40400 | 40300 | 3607 |
| 418 | 20250124 | 115400 | 389910353600 | 40300 | 40350 | 40400 | 40300 | 1806 |
| 419 | 20250124 | 115300 | 389837474250 | 40350 | 40350 | 40400 | 40300 | 5267 |
| 420 | 20250124 | 115200 | 389624979300 | 40350 | 40400 | 40400 | 40350 | 5046 |
| 421 | 20250124 | 115100 | 389421261450 | 40350 | 40350 | 40400 | 40300 | 9208 |
| 422 | 20250124 | 115000 | 389049660100 | 40300 | 40200 | 40350 | 40200 | 14572 |
| 423 | 20250124 | 114900 | 388462491150 | 40200 | 40200 | 40250 | 40200 | 2332 |
| 424 | 20250124 | 114800 | 388368735250 | 40200 | 40200 | 40250 | 40200 | 3047 |
| 425 | 20250124 | 114700 | 388246231400 | 40200 | 40300 | 40300 | 40200 | 3138 |
| 426 | 20250124 | 114600 | 388119937700 | 40250 | 40300 | 40300 | 40250 | 1806 |
| 427 | 20250124 | 114500 | 388047200550 | 40250 | 40250 | 40300 | 40250 | 3437 |
| 428 | 20250124 | 114400 | 387908760500 | 40250 | 40250 | 40300 | 40200 | 4846 |
| 429 | 20250124 | 114300 | 387713734000 | 40250 | 40200 | 40300 | 40200 | 9082 |
| 430 | 20250124 | 114200 | 387348368850 | 40150 | 40050 | 40200 | 40050 | 4120 |
| 431 | 20250124 | 114100 | 387183117850 | 40050 | 40100 | 40150 | 40050 | 11385 |
| 432 | 20250124 | 114000 | 386726808100 | 40100 | 40200 | 40200 | 40100 | 8025 |
| 433 | 20250124 | 113900 | 386404464100 | 40200 | 40150 | 40200 | 40150 | 1224 |
| 434 | 20250124 | 113800 | 386355288850 | 40150 | 40100 | 40150 | 40100 | 4796 |
| 435 | 20250124 | 113700 | 386162808250 | 40100 | 40100 | 40150 | 40100 | 2653 |
| 436 | 20250124 | 113600 | 386056352600 | 40100 | 40050 | 40150 | 40050 | 5528 |
| 437 | 20250124 | 113500 | 385834691000 | 40100 | 40100 | 40100 | 40050 | 2624 |
| 438 | 20250124 | 113400 | 385729540950 | 40100 | 40050 | 40100 | 40050 | 1981 |
| 439 | 20250124 | 113300 | 385650137200 | 40100 | 40050 | 40100 | 40050 | 3255 |
| 440 | 20250124 | 113200 | 385519730500 | 40050 | 40150 | 40150 | 40050 | 17266 |
| 441 | 20250124 | 113100 | 384827573300 | 40150 | 40150 | 40200 | 40100 | 11515 |
| 442 | 20250124 | 113000 | 384365258250 | 40150 | 40150 | 40200 | 40150 | 3316 |
| 443 | 20250124 | 112900 | 384232057350 | 40200 | 40150 | 40200 | 40150 | 6548 |
| 444 | 20250124 | 112800 | 383969117400 | 40200 | 40200 | 40200 | 40150 | 10180 |
| 445 | 20250124 | 112700 | 383560219650 | 40200 | 40300 | 40350 | 40150 | 21480 |
| 446 | 20250124 | 112600 | 382696303450 | 40300 | 40300 | 40350 | 40300 | 1947 |
| 447 | 20250124 | 112500 | 382617823000 | 40300 | 40250 | 40300 | 40250 | 4001 |
| 448 | 20250124 | 112400 | 382456598350 | 40250 | 40250 | 40300 | 40250 | 3213 |
| 449 | 20250124 | 112300 | 382327271900 | 40250 | 40350 | 40350 | 40250 | 3355 |
| 450 | 20250124 | 112200 | 382192066700 | 40300 | 40300 | 40350 | 40300 | 1625 |
| 451 | 20250124 | 112100 | 382126561850 | 40350 | 40250 | 40400 | 40200 | 12709 |
| 452 | 20250124 | 112000 | 381614246750 | 40250 | 40250 | 40300 | 40250 | 5602 |
| 453 | 20250124 | 111900 | 381388702700 | 40300 | 40250 | 40300 | 40250 | 2849 |
| 454 | 20250124 | 111800 | 381273998000 | 40250 | 40350 | 40350 | 40250 | 2903 |
| 455 | 20250124 | 111700 | 381157102400 | 40300 | 40300 | 40350 | 40250 | 5274 |
| 456 | 20250124 | 111600 | 380944548600 | 40300 | 40300 | 40350 | 40300 | 3248 |
| 457 | 20250124 | 111500 | 380813639150 | 40350 | 40200 | 40350 | 40200 | 5518 |
| 458 | 20250124 | 111400 | 380591370000 | 40250 | 40250 | 40300 | 40200 | 5819 |
| 459 | 20250124 | 111300 | 380357237150 | 40250 | 40250 | 40300 | 40200 | 3429 |
| 460 | 20250124 | 111200 | 380219250800 | 40300 | 40300 | 40300 | 40250 | 7105 |
| 461 | 20250124 | 111100 | 379933225150 | 40250 | 40250 | 40300 | 40250 | 3648 |
| 462 | 20250124 | 111000 | 379786286950 | 40250 | 40350 | 40350 | 40200 | 12874 |
| 463 | 20250124 | 110900 | 379267929500 | 40350 | 40300 | 40400 | 40250 | 3988 |
| 464 | 20250124 | 110800 | 379107149400 | 40350 | 40450 | 40450 | 40300 | 7105 |
| 465 | 20250124 | 110700 | 378820474300 | 40400 | 40450 | 40500 | 40350 | 8092 |
| 466 | 20250124 | 110600 | 378493412350 | 40500 | 40550 | 40550 | 40400 | 22040 |
| 467 | 20250124 | 110500 | 377601063550 | 40550 | 40450 | 40550 | 40400 | 19828 |
| 468 | 20250124 | 110400 | 376798716100 | 40450 | 40400 | 40450 | 40300 | 23860 |
| 469 | 20250124 | 110300 | 375834967450 | 40350 | 40300 | 40450 | 40300 | 10650 |
| 470 | 20250124 | 110200 | 375404957150 | 40350 | 40300 | 40350 | 40250 | 8312 |
| 471 | 20250124 | 110100 | 375070085800 | 40300 | 40450 | 40450 | 40250 | 22637 |
| 472 | 20250124 | 110000 | 374156575050 | 40450 | 40300 | 40450 | 40300 | 8223 |
| 473 | 20250124 | 105900 | 373824509400 | 40300 | 40250 | 40300 | 40250 | 10146 |
| 474 | 20250124 | 105800 | 373415814050 | 40300 | 40300 | 40300 | 40100 | 30988 |
| 475 | 20250124 | 105700 | 372170114300 | 40250 | 40400 | 40400 | 40250 | 14145 |
| 476 | 20250124 | 105600 | 371599488650 | 40400 | 40450 | 40450 | 40400 | 6517 |
| 477 | 20250124 | 105500 | 371336083100 | 40400 | 40400 | 40450 | 40400 | 5611 |
| 478 | 20250124 | 105400 | 371109328450 | 40400 | 40450 | 40500 | 40400 | 5925 |
| 479 | 20250124 | 105300 | 370869880400 | 40400 | 40550 | 40550 | 40400 | 9228 |
| 480 | 20250124 | 105200 | 370496542400 | 40500 | 40400 | 40550 | 40400 | 8566 |
| 481 | 20250124 | 105100 | 370149684350 | 40450 | 40550 | 40550 | 40350 | 18189 |
| 482 | 20250124 | 105000 | 369414489600 | 40500 | 40500 | 40550 | 40400 | 20040 |
| 483 | 20250124 | 104900 | 368603217450 | 40450 | 40550 | 40600 | 40450 | 16373 |
| 484 | 20250124 | 104800 | 367939821300 | 40550 | 40750 | 40750 | 40550 | 20756 |
| 485 | 20250124 | 104700 | 367096719700 | 40700 | 40700 | 40750 | 40650 | 6856 |
| 486 | 20250124 | 104600 | 366817677150 | 40700 | 40700 | 40800 | 40650 | 18888 |
| 487 | 20250124 | 104500 | 366048373150 | 40700 | 40650 | 40750 | 40650 | 7026 |
| 488 | 20250124 | 104400 | 365762357300 | 40650 | 40750 | 40750 | 40650 | 15342 |
| 489 | 20250124 | 104300 | 365137921200 | 40750 | 40700 | 40750 | 40650 | 9054 |
| 490 | 20250124 | 104200 | 364769263700 | 40700 | 40650 | 40800 | 40650 | 31882 |
| 491 | 20250124 | 104100 | 363470740050 | 40700 | 40850 | 40850 | 40600 | 29504 |
| 492 | 20250124 | 104000 | 362270161100 | 40800 | 40900 | 40900 | 40800 | 35061 |
| 493 | 20250124 | 103900 | 360837522600 | 40900 | 40800 | 40950 | 40750 | 102648 |
| 494 | 20250124 | 103800 | 356643901850 | 40750 | 40650 | 40800 | 40600 | 77569 |
| 495 | 20250124 | 103700 | 353485578150 | 40650 | 40500 | 40700 | 40450 | 51822 |
| 496 | 20250124 | 103600 | 351382028500 | 40500 | 40300 | 40500 | 40250 | 24180 |
| 497 | 20250124 | 103500 | 350404265150 | 40300 | 40200 | 40350 | 40150 | 13895 |
| 498 | 20250124 | 103400 | 349844980300 | 40200 | 40250 | 40300 | 40200 | 7894 |
| 499 | 20250124 | 103300 | 349527459900 | 40250 | 40250 | 40300 | 40200 | 10800 |
| 500 | 20250124 | 103200 | 349092607250 | 40250 | 40200 | 40300 | 40200 | 9642 |
| 501 | 20250124 | 103100 | 348704573250 | 40200 | 40150 | 40300 | 40150 | 8368 |
| 502 | 20250124 | 103000 | 348367996450 | 40200 | 40350 | 40350 | 40050 | 28675 |
| 503 | 20250124 | 102900 | 347216702800 | 40300 | 40650 | 40650 | 40300 | 36522 |
| 504 | 20250124 | 102800 | 345737831800 | 40650 | 40400 | 40650 | 40350 | 141526 |
| 505 | 20250124 | 102700 | 340002912300 | 40400 | 40300 | 40400 | 40300 | 41715 |
| 506 | 20250124 | 102600 | 338320087650 | 40300 | 40300 | 40350 | 40250 | 14832 |
| 507 | 20250124 | 102500 | 337722310700 | 40300 | 40350 | 40400 | 40250 | 22899 |
| 508 | 20250124 | 102400 | 336799060750 | 40350 | 40400 | 40400 | 40300 | 23756 |
| 509 | 20250124 | 102300 | 335840361600 | 40400 | 40050 | 40450 | 40000 | 108641 |
| 510 | 20250124 | 102200 | 331465991600 | 40050 | 40050 | 40100 | 40000 | 5561 |
| 511 | 20250124 | 102100 | 331243344650 | 40050 | 40100 | 40150 | 40000 | 19920 |
| 512 | 20250124 | 102000 | 330445172700 | 40150 | 40100 | 40150 | 40000 | 26163 |
| 513 | 20250124 | 101900 | 329395491150 | 40100 | 39900 | 40150 | 39850 | 61755 |
| 514 | 20250124 | 101800 | 326924639650 | 39850 | 39850 | 39900 | 39850 | 7541 |
| 515 | 20250124 | 101700 | 326623830300 | 39850 | 39900 | 39900 | 39850 | 4279 |
| 516 | 20250124 | 101600 | 326453244850 | 39900 | 39900 | 39950 | 39850 | 10938 |
| 517 | 20250124 | 101500 | 326016806150 | 39900 | 40000 | 40000 | 39850 | 22747 |
| 518 | 20250124 | 101400 | 325107976450 | 40000 | 39700 | 40000 | 39600 | 92918 |
| 519 | 20250124 | 101300 | 321409953600 | 39700 | 39700 | 39700 | 39600 | 13287 |
| 520 | 20250124 | 101200 | 320883182800 | 39700 | 39750 | 39800 | 39650 | 8683 |
| 521 | 20250124 | 101100 | 320538397150 | 39750 | 39850 | 39850 | 39700 | 17464 |
| 522 | 20250124 | 101000 | 319843445650 | 39800 | 39450 | 39850 | 39450 | 34148 |
| 523 | 20250124 | 100900 | 318490888150 | 39450 | 39550 | 39600 | 39450 | 53563 |
| 524 | 20250124 | 100800 | 316375683450 | 39550 | 39750 | 39800 | 39500 | 48534 |
| 525 | 20250124 | 100700 | 314451211050 | 39750 | 39750 | 39800 | 39700 | 23860 |
| 526 | 20250124 | 100600 | 313503000800 | 39750 | 39800 | 39850 | 39750 | 20337 |
| 527 | 20250124 | 100500 | 312694042550 | 39850 | 39900 | 39900 | 39800 | 15388 |
| 528 | 20250124 | 100400 | 312080813150 | 39850 | 39950 | 40000 | 39800 | 13384 |
| 529 | 20250124 | 100300 | 311546609250 | 39900 | 40000 | 40050 | 39800 | 45783 |
| 530 | 20250124 | 100200 | 309720177900 | 40000 | 40050 | 40100 | 40000 | 14925 |
| 531 | 20250124 | 100100 | 309122698550 | 40050 | 40150 | 40150 | 40050 | 13482 |
| 532 | 20250124 | 100000 | 308582045850 | 40150 | 40100 | 40200 | 40050 | 17273 |
| 533 | 20250124 | 095900 | 307888688750 | 40050 | 40350 | 40350 | 40000 | 43894 |
| 534 | 20250124 | 095800 | 306124569850 | 40350 | 40200 | 40350 | 40150 | 64027 |
| 535 | 20250124 | 095700 | 303548254900 | 40200 | 39950 | 40200 | 39950 | 77758 |
| 536 | 20250124 | 095600 | 300430991100 | 39950 | 39900 | 40100 | 39900 | 33099 |
| 537 | 20250124 | 095500 | 299106592850 | 39950 | 39900 | 40000 | 39900 | 9214 |
| 538 | 20250124 | 095400 | 298738734750 | 39950 | 40050 | 40100 | 39900 | 30312 |
| 539 | 20250124 | 095300 | 297526051300 | 40050 | 40000 | 40100 | 39900 | 22170 |
| 540 | 20250124 | 095200 | 296638702350 | 40000 | 39900 | 40100 | 39850 | 42665 |
| 541 | 20250124 | 095100 | 294932858100 | 39900 | 39950 | 40000 | 39900 | 20954 |
| 542 | 20250124 | 095000 | 294096088500 | 40000 | 40000 | 40100 | 39900 | 27333 |
| 543 | 20250124 | 094900 | 293002786450 | 39900 | 40000 | 40000 | 39850 | 25493 |
| 544 | 20250124 | 094800 | 291985212100 | 39950 | 40050 | 40100 | 39950 | 34094 |
| 545 | 20250124 | 094700 | 290619727350 | 40100 | 40000 | 40150 | 39950 | 45707 |
| 546 | 20250124 | 094600 | 288788133900 | 40000 | 39800 | 40100 | 39800 | 44003 |
| 547 | 20250124 | 094500 | 287028835400 | 39800 | 39850 | 39900 | 39750 | 31156 |
| 548 | 20250124 | 094400 | 285788757250 | 39850 | 40100 | 40100 | 39850 | 38749 |
| 549 | 20250124 | 094300 | 284240291850 | 40100 | 40150 | 40200 | 39950 | 80991 |
| 550 | 20250124 | 094200 | 280993901750 | 40150 | 39800 | 40200 | 39800 | 119429 |
| 551 | 20250124 | 094100 | 276216288550 | 39800 | 39350 | 39850 | 39350 | 87226 |
| 552 | 20250124 | 094000 | 272760429450 | 39350 | 39500 | 39550 | 39350 | 29245 |
| 553 | 20250124 | 093900 | 271606452700 | 39500 | 39550 | 39550 | 39450 | 24172 |
| 554 | 20250124 | 093800 | 270651656200 | 39500 | 39500 | 39550 | 39400 | 38243 |
| 555 | 20250124 | 093700 | 269141705300 | 39500 | 39550 | 39600 | 39450 | 38562 |
| 556 | 20250124 | 093600 | 267618099100 | 39500 | 39300 | 39550 | 39250 | 77323 |
| 557 | 20250124 | 093500 | 264568303500 | 39300 | 39400 | 39450 | 39250 | 91607 |
| 558 | 20250124 | 093400 | 260963514200 | 39350 | 38950 | 39400 | 38900 | 132862 |
| 559 | 20250124 | 093300 | 255755649400 | 38950 | 38550 | 39000 | 38450 | 145498 |
| 560 | 20250124 | 093200 | 250118172100 | 38550 | 39250 | 39300 | 38200 | 415507 |
| 561 | 20250124 | 093100 | 234023817500 | 39300 | 39700 | 39900 | 39250 | 144457 |
| 562 | 20250124 | 093000 | 228310612800 | 39650 | 39550 | 40000 | 39450 | 91744 |
| 563 | 20250124 | 092900 | 224665459400 | 39550 | 40100 | 40150 | 39400 | 274867 |
| 564 | 20250124 | 092800 | 213728661350 | 40100 | 40250 | 40350 | 40100 | 31031 |
| 565 | 20250124 | 092700 | 212481327800 | 40250 | 40550 | 40550 | 40250 | 46343 |
| 566 | 20250124 | 092600 | 210610459950 | 40550 | 40450 | 40600 | 40250 | 50187 |
| 567 | 20250124 | 092500 | 208581380350 | 40450 | 40500 | 40650 | 40300 | 66649 |
| 568 | 20250124 | 092400 | 205881538650 | 40450 | 40000 | 40550 | 39850 | 129507 |
| 569 | 20250124 | 092300 | 200657237200 | 39900 | 40000 | 40100 | 39750 | 80730 |
| 570 | 20250124 | 092200 | 197431348500 | 40000 | 39950 | 40350 | 39950 | 93969 |
| 571 | 20250124 | 092100 | 193663148850 | 40000 | 40550 | 40650 | 39950 | 107136 |
| 572 | 20250124 | 092000 | 189344632850 | 40600 | 40350 | 40700 | 40300 | 96710 |
| 573 | 20250124 | 091900 | 185422961950 | 40350 | 40300 | 40600 | 40300 | 65521 |
| 574 | 20250124 | 091800 | 182770892000 | 40350 | 40600 | 40700 | 40200 | 132819 |
| 575 | 20250124 | 091700 | 177402679300 | 40600 | 39800 | 40800 | 39750 | 433933 |
| 576 | 20250124 | 091600 | 159926524050 | 39750 | 39650 | 39850 | 39600 | 61914 |
| 577 | 20250124 | 091500 | 157465933200 | 39700 | 39800 | 39900 | 39650 | 93772 |
| 578 | 20250124 | 091400 | 153736736250 | 39850 | 39800 | 39950 | 39750 | 172636 |
| 579 | 20250124 | 091300 | 146858867200 | 39650 | 39400 | 39800 | 39350 | 248310 |
| 580 | 20250124 | 091200 | 137040151700 | 39400 | 39050 | 39450 | 39000 | 120613 |
| 581 | 20250124 | 091100 | 132297215300 | 39050 | 39350 | 39500 | 38850 | 155581 |
| 582 | 20250124 | 091000 | 126213266700 | 39350 | 39150 | 39550 | 39100 | 255789 |
| 583 | 20250124 | 090900 | 116139349800 | 39100 | 38450 | 39400 | 38450 | 390475 |
| 584 | 20250124 | 090800 | 100920747400 | 38450 | 38000 | 38600 | 37950 | 221740 |
| 585 | 20250124 | 090700 | 92408791400 | 38000 | 38100 | 38150 | 37800 | 115626 |
| 586 | 20250124 | 090600 | 88018177400 | 38000 | 38500 | 38550 | 38000 | 149131 |
| 587 | 20250124 | 090500 | 82296822750 | 38550 | 37400 | 38550 | 37350 | 315615 |
| 588 | 20250124 | 090400 | 70270024900 | 37350 | 38350 | 38500 | 37350 | 445633 |
| 589 | 20250124 | 090300 | 53373927950 | 38350 | 38850 | 38950 | 38350 | 506640 |
| 590 | 20250124 | 090200 | 33801069350 | 38800 | 38850 | 38900 | 38650 | 870163 |
| 591 | 20250124 | 090100 | 0 | 31950 | 31950 | 31950 | 31950 | 0 |
| 592 | 20250124 | 090000 | 0 | 31950 | 31950 | 31950 | 31950 | 0 |