32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 190000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 6530 |
| 3 | 20250124 | 185900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20250124 | 185800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20250124 | 185700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20250124 | 185600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20250124 | 185500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20250124 | 185400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20250124 | 185300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20250124 | 185200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20250124 | 185100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20250124 | 185000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20250124 | 184900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20250124 | 184800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20250124 | 184700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20250124 | 184600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20250124 | 184500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20250124 | 184400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20250124 | 184300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20250124 | 184200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20250124 | 184100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20250124 | 184000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20250124 | 183900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20250124 | 183800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20250124 | 183700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20250124 | 183600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20250124 | 183500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20250124 | 183400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20250124 | 183300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20250124 | 183200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20250124 | 183100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20250124 | 183000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 6530 |
| 33 | 20250124 | 182900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20250124 | 182800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20250124 | 182700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20250124 | 182600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20250124 | 182500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20250124 | 182400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20250124 | 182300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20250124 | 182200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20250124 | 182100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20250124 | 182000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20250124 | 181900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20250124 | 181800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20250124 | 181700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20250124 | 181600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20250124 | 181500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20250124 | 181400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20250124 | 181300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20250124 | 181200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20250124 | 181100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20250124 | 181000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20250124 | 180900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20250124 | 180800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20250124 | 180700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20250124 | 180600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20250124 | 180500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20250124 | 180400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20250124 | 180300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20250124 | 180200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20250124 | 180100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20250124 | 180000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 6530 |
| 63 | 20250124 | 175900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20250124 | 175800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20250124 | 175700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20250124 | 175600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20250124 | 175500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20250124 | 175400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20250124 | 175300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20250124 | 175200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20250124 | 175100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20250124 | 175000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20250124 | 174900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20250124 | 174800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20250124 | 174700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20250124 | 174600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20250124 | 174500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20250124 | 174400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20250124 | 174300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20250124 | 174200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20250124 | 174100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20250124 | 174000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20250124 | 173900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20250124 | 173800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20250124 | 173700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20250124 | 173600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20250124 | 173500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20250124 | 173400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20250124 | 173300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20250124 | 173200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20250124 | 173100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20250124 | 173000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 6530 |
| 93 | 20250124 | 172900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20250124 | 172800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20250124 | 172700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20250124 | 172600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20250124 | 172500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20250124 | 172400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20250124 | 172300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20250124 | 172200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20250124 | 172100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20250124 | 172000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20250124 | 171900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20250124 | 171800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20250124 | 171700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20250124 | 171600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20250124 | 171500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20250124 | 171400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20250124 | 171300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20250124 | 171200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20250124 | 171100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20250124 | 171000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20250124 | 170900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20250124 | 170800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20250124 | 170700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20250124 | 170600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20250124 | 170500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20250124 | 170400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20250124 | 170300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20250124 | 170200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20250124 | 170100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20250124 | 170000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 6530 |
| 123 | 20250124 | 165900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20250124 | 165800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20250124 | 165700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20250124 | 165600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20250124 | 165500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20250124 | 165400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20250124 | 165300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20250124 | 165200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20250124 | 165100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20250124 | 165000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20250124 | 164900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20250124 | 164800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20250124 | 164700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20250124 | 164600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20250124 | 164500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20250124 | 164400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20250124 | 164300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20250124 | 164200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20250124 | 164100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20250124 | 164000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20250124 | 163900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20250124 | 163800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20250124 | 163700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20250124 | 163600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20250124 | 163500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20250124 | 163400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20250124 | 163300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20250124 | 163200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20250124 | 163100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20250124 | 163000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 6530 |
| 153 | 20250124 | 162900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20250124 | 162800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20250124 | 162700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20250124 | 162600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20250124 | 162500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20250124 | 162400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20250124 | 162300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20250124 | 162200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20250124 | 162100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20250124 | 162000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20250124 | 161900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20250124 | 161800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20250124 | 161700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20250124 | 161600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20250124 | 161500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20250124 | 161400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20250124 | 161300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20250124 | 161200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20250124 | 161100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20250124 | 161000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20250124 | 160900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20250124 | 160800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20250124 | 160700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20250124 | 160600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20250124 | 160500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20250124 | 160400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20250124 | 160300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20250124 | 160200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20250124 | 160100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20250124 | 160000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 6530 |
| 183 | 20250124 | 155900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20250124 | 155800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20250124 | 155700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20250124 | 155600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20250124 | 155500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20250124 | 155400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20250124 | 155300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20250124 | 155200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20250124 | 155100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20250124 | 155000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20250124 | 154900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20250124 | 154800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20250124 | 154700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20250124 | 154600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20250124 | 154500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20250124 | 154400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20250124 | 154300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20250124 | 154200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20250124 | 154100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20250124 | 154000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20250124 | 153900 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20250124 | 153800 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20250124 | 153700 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20250124 | 153600 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20250124 | 153500 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20250124 | 153400 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20250124 | 153300 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20250124 | 153200 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20250124 | 153100 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20250124 | 153000 | 10215626800 | 30000 | 30000 | 30000 | 30000 | 13060 |
| 213 | 20250124 | 152900 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20250124 | 152800 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20250124 | 152700 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20250124 | 152600 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20250124 | 152500 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20250124 | 152400 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 219 | 20250124 | 152300 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 220 | 20250124 | 152200 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 221 | 20250124 | 152100 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 222 | 20250124 | 152000 | 10019726800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 223 | 20250124 | 151900 | 10019726800 | 30150 | 30150 | 30200 | 30050 | 2266 |
| 224 | 20250124 | 151800 | 9951420000 | 30100 | 29950 | 30150 | 29900 | 2439 |
| 225 | 20250124 | 151700 | 9878134800 | 29900 | 29900 | 29950 | 29900 | 1221 |
| 226 | 20250124 | 151600 | 9841604700 | 29900 | 29850 | 29950 | 29850 | 802 |
| 227 | 20250124 | 151500 | 9817613200 | 29850 | 29950 | 30000 | 29800 | 3847 |
| 228 | 20250124 | 151400 | 9702905950 | 29800 | 29850 | 29950 | 29800 | 1288 |
| 229 | 20250124 | 151300 | 9664438100 | 29850 | 29900 | 29950 | 29800 | 1073 |
| 230 | 20250124 | 151200 | 9632353350 | 29900 | 29950 | 30000 | 29800 | 443 |
| 231 | 20250124 | 151100 | 9619100600 | 29850 | 29900 | 30000 | 29800 | 4398 |
| 232 | 20250124 | 151000 | 9487745650 | 29850 | 29800 | 29950 | 29800 | 793 |
| 233 | 20250124 | 150900 | 9464068050 | 29850 | 29750 | 29900 | 29750 | 1196 |
| 234 | 20250124 | 150800 | 9428369200 | 29800 | 29800 | 29800 | 29750 | 1166 |
| 235 | 20250124 | 150700 | 9393658750 | 29800 | 29800 | 30000 | 29750 | 1700 |
| 236 | 20250124 | 150600 | 9342863550 | 29750 | 29750 | 29950 | 29750 | 1118 |
| 237 | 20250124 | 150500 | 9309562450 | 29750 | 29850 | 29850 | 29750 | 2022 |
| 238 | 20250124 | 150400 | 9249385900 | 29750 | 29750 | 29850 | 29750 | 997 |
| 239 | 20250124 | 150300 | 9219699550 | 29800 | 29800 | 29900 | 29750 | 857 |
| 240 | 20250124 | 150200 | 9194183350 | 29800 | 29850 | 29900 | 29750 | 1909 |
| 241 | 20250124 | 150100 | 9137243150 | 29850 | 29800 | 29900 | 29750 | 1790 |
| 242 | 20250124 | 150000 | 9083801400 | 29750 | 29750 | 29900 | 29750 | 973 |
| 243 | 20250124 | 145900 | 9054828650 | 29750 | 29800 | 29850 | 29750 | 836 |
| 244 | 20250124 | 145800 | 9029945600 | 29800 | 29800 | 29850 | 29750 | 1751 |
| 245 | 20250124 | 145700 | 8977751300 | 29800 | 29850 | 29950 | 29800 | 1546 |
| 246 | 20250124 | 145600 | 8931662550 | 29850 | 29850 | 29950 | 29850 | 811 |
| 247 | 20250124 | 145500 | 8907450250 | 29850 | 29900 | 29900 | 29850 | 676 |
| 248 | 20250124 | 145400 | 8887251700 | 29900 | 29900 | 29950 | 29850 | 918 |
| 249 | 20250124 | 145300 | 8859831150 | 29850 | 29850 | 29900 | 29850 | 882 |
| 250 | 20250124 | 145200 | 8833473600 | 29850 | 29800 | 29950 | 29800 | 1201 |
| 251 | 20250124 | 145100 | 8797651150 | 29850 | 29850 | 29900 | 29800 | 716 |
| 252 | 20250124 | 145000 | 8776299650 | 29850 | 29800 | 29850 | 29800 | 740 |
| 253 | 20250124 | 144900 | 8754246650 | 29900 | 29800 | 29900 | 29750 | 1274 |
| 254 | 20250124 | 144800 | 8716278750 | 29800 | 29800 | 29800 | 29750 | 719 |
| 255 | 20250124 | 144700 | 8694873800 | 29800 | 29800 | 29850 | 29750 | 754 |
| 256 | 20250124 | 144600 | 8672402600 | 29850 | 29800 | 29900 | 29750 | 1165 |
| 257 | 20250124 | 144500 | 8637738950 | 29800 | 29750 | 29900 | 29750 | 720 |
| 258 | 20250124 | 144400 | 8616312450 | 29750 | 29750 | 29900 | 29750 | 882 |
| 259 | 20250124 | 144300 | 8590071700 | 29750 | 29750 | 29800 | 29750 | 1232 |
| 260 | 20250124 | 144200 | 8553417950 | 29750 | 29800 | 29900 | 29750 | 927 |
| 261 | 20250124 | 144100 | 8525783400 | 29800 | 29900 | 29900 | 29800 | 867 |
| 262 | 20250124 | 144000 | 8499901100 | 29900 | 29900 | 29900 | 29850 | 928 |
| 263 | 20250124 | 143900 | 8472189950 | 29850 | 29900 | 29900 | 29800 | 1115 |
| 264 | 20250124 | 143800 | 8438881200 | 29850 | 29850 | 29900 | 29850 | 613 |
| 265 | 20250124 | 143700 | 8420582900 | 29850 | 29800 | 29900 | 29800 | 710 |
| 266 | 20250124 | 143600 | 8399406300 | 29850 | 29900 | 29900 | 29850 | 615 |
| 267 | 20250124 | 143500 | 8381044650 | 29900 | 29900 | 29950 | 29850 | 1051 |
| 268 | 20250124 | 143400 | 8349628750 | 29850 | 29850 | 29950 | 29800 | 4312 |
| 269 | 20250124 | 143300 | 8220908500 | 29800 | 29850 | 29850 | 29750 | 3662 |
| 270 | 20250124 | 143200 | 8111667850 | 29900 | 29950 | 29950 | 29850 | 468 |
| 271 | 20250124 | 143100 | 8097679700 | 29900 | 29950 | 29950 | 29900 | 642 |
| 272 | 20250124 | 143000 | 8078476750 | 29900 | 29900 | 30000 | 29900 | 225 |
| 273 | 20250124 | 142900 | 8071746000 | 29900 | 29950 | 30000 | 29900 | 968 |
| 274 | 20250124 | 142800 | 8042770000 | 29900 | 29900 | 29950 | 29900 | 330 |
| 275 | 20250124 | 142700 | 8032898000 | 29900 | 29950 | 29950 | 29900 | 225 |
| 276 | 20250124 | 142600 | 8026167250 | 29950 | 29900 | 29950 | 29900 | 76 |
| 277 | 20250124 | 142500 | 8023892100 | 29900 | 30000 | 30000 | 29900 | 739 |
| 278 | 20250124 | 142400 | 8001735900 | 30000 | 30000 | 30100 | 30000 | 690 |
| 279 | 20250124 | 142300 | 7981013150 | 30000 | 30000 | 30050 | 29950 | 179 |
| 280 | 20250124 | 142200 | 7975643650 | 29950 | 29950 | 30000 | 29950 | 197 |
| 281 | 20250124 | 142100 | 7969743400 | 29950 | 29950 | 30050 | 29950 | 95 |
| 282 | 20250124 | 142000 | 7966894250 | 29950 | 30000 | 30000 | 29950 | 152 |
| 283 | 20250124 | 141900 | 7962338900 | 30000 | 29950 | 30050 | 29950 | 172 |
| 284 | 20250124 | 141800 | 7957183550 | 30000 | 30000 | 30100 | 29950 | 262 |
| 285 | 20250124 | 141700 | 7949321800 | 29950 | 30000 | 30100 | 29950 | 498 |
| 286 | 20250124 | 141600 | 7934395950 | 30000 | 29950 | 30050 | 29950 | 194 |
| 287 | 20250124 | 141500 | 7928575050 | 29950 | 30000 | 30100 | 29950 | 151 |
| 288 | 20250124 | 141400 | 7924041150 | 30050 | 30000 | 30100 | 29950 | 102 |
| 289 | 20250124 | 141300 | 7920982850 | 30000 | 29950 | 30050 | 29950 | 160 |
| 290 | 20250124 | 141200 | 7916186200 | 29950 | 29950 | 30000 | 29950 | 181 |
| 291 | 20250124 | 141100 | 7910763550 | 29950 | 30000 | 30000 | 29950 | 369 |
| 292 | 20250124 | 141000 | 7899701150 | 30000 | 30050 | 30050 | 30000 | 196 |
| 293 | 20250124 | 140900 | 7893821100 | 30050 | 30100 | 30100 | 30050 | 499 |
| 294 | 20250124 | 140800 | 7878824150 | 30100 | 30050 | 30100 | 30050 | 68 |
| 295 | 20250124 | 140700 | 7876778750 | 30100 | 30100 | 30100 | 30050 | 138 |
| 296 | 20250124 | 140600 | 7872630200 | 30100 | 30200 | 30200 | 30100 | 5758 |
| 297 | 20250124 | 140500 | 7698761650 | 30200 | 30150 | 30250 | 30150 | 1535 |
| 298 | 20250124 | 140400 | 7652404000 | 30150 | 30150 | 30200 | 30100 | 205 |
| 299 | 20250124 | 140300 | 7646223500 | 30100 | 30200 | 30200 | 30100 | 131 |
| 300 | 20250124 | 140200 | 7642275550 | 30150 | 30150 | 30200 | 30150 | 187 |
| 301 | 20250124 | 140100 | 7636635950 | 30100 | 30150 | 30200 | 30100 | 296 |
| 302 | 20250124 | 140000 | 7627713300 | 30150 | 30150 | 30200 | 30100 | 717 |
| 303 | 20250124 | 135900 | 7606099800 | 30050 | 30050 | 30100 | 30050 | 616 |
| 304 | 20250124 | 135800 | 7587564500 | 30050 | 30050 | 30100 | 30050 | 190 |
| 305 | 20250124 | 135700 | 7581854400 | 30050 | 30100 | 30100 | 30050 | 175 |
| 306 | 20250124 | 135600 | 7576592650 | 30050 | 30050 | 30050 | 30050 | 95 |
| 307 | 20250124 | 135500 | 7573737900 | 30050 | 30050 | 30100 | 30050 | 136 |
| 308 | 20250124 | 135400 | 7569650250 | 30100 | 30050 | 30100 | 30050 | 233 |
| 309 | 20250124 | 135300 | 7562645400 | 30050 | 30000 | 30050 | 29950 | 1013 |
| 310 | 20250124 | 135200 | 7532251400 | 30000 | 29950 | 30000 | 29950 | 22 |
| 311 | 20250124 | 135100 | 7531592350 | 29950 | 29950 | 30000 | 29950 | 144 |
| 312 | 20250124 | 135000 | 7527273850 | 29900 | 29900 | 30000 | 29900 | 224 |
| 313 | 20250124 | 134900 | 7520566500 | 29900 | 29950 | 29950 | 29850 | 127 |
| 314 | 20250124 | 134800 | 7516766100 | 29900 | 29850 | 29950 | 29850 | 124 |
| 315 | 20250124 | 134700 | 7513058450 | 29800 | 29800 | 29800 | 29750 | 652 |
| 316 | 20250124 | 134600 | 7493629400 | 29750 | 29750 | 29750 | 29750 | 74 |
| 317 | 20250124 | 134500 | 7491427900 | 29750 | 29750 | 29750 | 29650 | 356 |
| 318 | 20250124 | 134400 | 7480839450 | 29750 | 29700 | 29750 | 29650 | 1468 |
| 319 | 20250124 | 134300 | 7437280650 | 29650 | 29750 | 29750 | 29650 | 4161 |
| 320 | 20250124 | 134200 | 7313761500 | 29700 | 29750 | 29800 | 29700 | 2321 |
| 321 | 20250124 | 134100 | 7244759300 | 29750 | 29750 | 29800 | 29750 | 376 |
| 322 | 20250124 | 134000 | 7233572550 | 29850 | 29850 | 29900 | 29750 | 2823 |
| 323 | 20250124 | 133900 | 7149522500 | 29850 | 29900 | 29950 | 29850 | 2195 |
| 324 | 20250124 | 133800 | 7083948050 | 29900 | 29950 | 30000 | 29900 | 158 |
| 325 | 20250124 | 133700 | 7079215950 | 29950 | 30000 | 30000 | 29950 | 393 |
| 326 | 20250124 | 133600 | 7067439300 | 30100 | 30050 | 30100 | 30050 | 43 |
| 327 | 20250124 | 133500 | 7066146100 | 30000 | 30050 | 30050 | 30000 | 58 |
| 328 | 20250124 | 133400 | 7064404700 | 30000 | 29950 | 30000 | 29950 | 688 |
| 329 | 20250124 | 133300 | 7043791950 | 30000 | 30050 | 30100 | 30000 | 207 |
| 330 | 20250124 | 133200 | 7037579050 | 30050 | 30050 | 30050 | 30050 | 3 |
| 331 | 20250124 | 133100 | 7037488900 | 30100 | 30050 | 30100 | 29950 | 534 |
| 332 | 20250124 | 133000 | 7021422100 | 30050 | 30050 | 30100 | 30000 | 162 |
| 333 | 20250124 | 132900 | 7016554450 | 30000 | 30050 | 30100 | 30000 | 409 |
| 334 | 20250124 | 132800 | 7004273400 | 30100 | 30100 | 30100 | 30050 | 155 |
| 335 | 20250124 | 132700 | 6999609050 | 30050 | 30050 | 30100 | 30050 | 68 |
| 336 | 20250124 | 132600 | 6997563450 | 30050 | 30050 | 30100 | 30050 | 41 |
| 337 | 20250124 | 132500 | 6996330500 | 30050 | 30050 | 30050 | 30000 | 21 |
| 338 | 20250124 | 132400 | 6995700300 | 30000 | 30000 | 30000 | 29950 | 5619 |
| 339 | 20250124 | 132300 | 6827130450 | 30000 | 29950 | 30000 | 29950 | 1175 |
| 340 | 20250124 | 132200 | 6791933900 | 30000 | 30100 | 30100 | 30000 | 5079 |
| 341 | 20250124 | 132100 | 6639350950 | 30100 | 30150 | 30150 | 30100 | 84 |
| 342 | 20250124 | 132000 | 6636820350 | 30100 | 30150 | 30150 | 30100 | 4 |
| 343 | 20250124 | 131900 | 6636699900 | 30150 | 30200 | 30200 | 30150 | 351 |
| 344 | 20250124 | 131800 | 6626116850 | 30200 | 30200 | 30200 | 30150 | 45 |
| 345 | 20250124 | 131700 | 6624758000 | 30150 | 30150 | 30150 | 30100 | 40 |
| 346 | 20250124 | 131600 | 6623552850 | 30150 | 30150 | 30150 | 30100 | 86 |
| 347 | 20250124 | 131500 | 6620962550 | 30150 | 30200 | 30200 | 30100 | 144 |
| 348 | 20250124 | 131400 | 6616619350 | 30200 | 30200 | 30200 | 30150 | 390 |
| 349 | 20250124 | 131300 | 6604860600 | 30200 | 30250 | 30250 | 30150 | 324 |
| 350 | 20250124 | 131200 | 6595083450 | 30250 | 30300 | 30300 | 30200 | 82 |
| 351 | 20250124 | 131100 | 6592601100 | 30200 | 30250 | 30250 | 30200 | 1491 |
| 352 | 20250124 | 131000 | 6547504250 | 30200 | 30150 | 30200 | 30150 | 982 |
| 353 | 20250124 | 130900 | 6517848250 | 30150 | 30200 | 30200 | 30150 | 73 |
| 354 | 20250124 | 130800 | 6515645350 | 30200 | 30200 | 30200 | 30150 | 126 |
| 355 | 20250124 | 130700 | 6511845150 | 30150 | 30150 | 30150 | 30150 | 250 |
| 356 | 20250124 | 130600 | 6504307650 | 30150 | 30200 | 30200 | 30150 | 94 |
| 357 | 20250124 | 130500 | 6501471350 | 30150 | 30200 | 30200 | 30150 | 495 |
| 358 | 20250124 | 130400 | 6486545100 | 30200 | 30150 | 30200 | 30150 | 204 |
| 359 | 20250124 | 130300 | 6480389550 | 30150 | 30100 | 30200 | 30100 | 1553 |
| 360 | 20250124 | 130200 | 6433593150 | 30150 | 30150 | 30200 | 30150 | 102 |
| 361 | 20250124 | 130100 | 6430515600 | 30150 | 30150 | 30200 | 30150 | 554 |
| 362 | 20250124 | 130000 | 6413812300 | 30150 | 30200 | 30200 | 30150 | 581 |
| 363 | 20250124 | 125900 | 6396290150 | 30150 | 30200 | 30200 | 30150 | 73 |
| 364 | 20250124 | 125800 | 6394086950 | 30200 | 30150 | 30200 | 30150 | 66 |
| 365 | 20250124 | 125700 | 6392094700 | 30150 | 30200 | 30200 | 30150 | 51 |
| 366 | 20250124 | 125600 | 6390555850 | 30200 | 30150 | 30200 | 30150 | 154 |
| 367 | 20250124 | 125500 | 6385912200 | 30150 | 30150 | 30200 | 30150 | 103 |
| 368 | 20250124 | 125400 | 6382806650 | 30150 | 30200 | 30200 | 30100 | 43 |
| 369 | 20250124 | 125300 | 6381509300 | 30200 | 30200 | 30200 | 30200 | 24 |
| 370 | 20250124 | 125200 | 6380784500 | 30200 | 30200 | 30200 | 30200 | 64 |
| 371 | 20250124 | 125100 | 6378851700 | 30150 | 30150 | 30150 | 30100 | 195 |
| 372 | 20250124 | 125000 | 6372972600 | 30150 | 30200 | 30200 | 30150 | 47 |
| 373 | 20250124 | 124900 | 6371555300 | 30200 | 30200 | 30200 | 30200 | 10 |
| 374 | 20250124 | 124800 | 6371253300 | 30200 | 30150 | 30200 | 30150 | 106 |
| 375 | 20250124 | 124700 | 6368054450 | 30150 | 30150 | 30150 | 30100 | 105 |
| 376 | 20250124 | 124600 | 6364891800 | 30200 | 30150 | 30200 | 30100 | 41 |
| 377 | 20250124 | 124500 | 6363656350 | 30150 | 30150 | 30150 | 30100 | 743 |
| 378 | 20250124 | 124400 | 6341254950 | 30150 | 30100 | 30150 | 30100 | 213 |
| 379 | 20250124 | 124300 | 6334843350 | 30100 | 30200 | 30200 | 30100 | 1409 |
| 380 | 20250124 | 124200 | 6292323900 | 30200 | 30150 | 30250 | 30150 | 1369 |
| 381 | 20250124 | 124100 | 6251009950 | 30150 | 30150 | 30150 | 30150 | 526 |
| 382 | 20250124 | 124000 | 6235151050 | 30150 | 30250 | 30250 | 30150 | 209 |
| 383 | 20250124 | 123900 | 6228839200 | 30250 | 30250 | 30250 | 30200 | 34 |
| 384 | 20250124 | 123800 | 6227810950 | 30250 | 30250 | 30250 | 30200 | 526 |
| 385 | 20250124 | 123700 | 6211918950 | 30250 | 30250 | 30250 | 30250 | 7 |
| 386 | 20250124 | 123600 | 6211707200 | 30250 | 30250 | 30250 | 30250 | 15 |
| 387 | 20250124 | 123500 | 6211253450 | 30250 | 30250 | 30250 | 30200 | 14 |
| 388 | 20250124 | 123400 | 6210830450 | 30250 | 30250 | 30250 | 30200 | 129 |
| 389 | 20250124 | 123300 | 6206929050 | 30250 | 30200 | 30250 | 30200 | 114 |
| 390 | 20250124 | 123200 | 6203484850 | 30200 | 30200 | 30250 | 30200 | 275 |
| 391 | 20250124 | 123100 | 6195177900 | 30150 | 30100 | 30150 | 30100 | 58 |
| 392 | 20250124 | 123000 | 6193429750 | 30150 | 30150 | 30150 | 30050 | 316 |
| 393 | 20250124 | 122900 | 6183917200 | 30150 | 30150 | 30150 | 30100 | 10006 |
| 394 | 20250124 | 122800 | 5882736400 | 30150 | 30200 | 30250 | 30150 | 470 |
| 395 | 20250124 | 122700 | 5868560350 | 30200 | 30250 | 30250 | 30200 | 517 |
| 396 | 20250124 | 122600 | 5852945750 | 30200 | 30150 | 30200 | 30150 | 1035 |
| 397 | 20250124 | 122500 | 5821689850 | 30150 | 30150 | 30200 | 30150 | 11 |
| 398 | 20250124 | 122400 | 5821357750 | 30200 | 30200 | 30200 | 30200 | 46 |
| 399 | 20250124 | 122300 | 5819968550 | 30200 | 30200 | 30200 | 30200 | 79 |
| 400 | 20250124 | 122200 | 5817582750 | 30200 | 30200 | 30200 | 30150 | 88 |
| 401 | 20250124 | 122100 | 5814926200 | 30150 | 30150 | 30150 | 30150 | 1 |
| 402 | 20250124 | 122000 | 5814896050 | 30150 | 30200 | 30250 | 30150 | 398 |
| 403 | 20250124 | 121900 | 5802876650 | 30250 | 30250 | 30300 | 30250 | 322 |
| 404 | 20250124 | 121800 | 5793135450 | 30250 | 30300 | 30300 | 30250 | 138 |
| 405 | 20250124 | 121700 | 5788960400 | 30300 | 30300 | 30300 | 30250 | 197 |
| 406 | 20250124 | 121600 | 5782992300 | 30300 | 30300 | 30300 | 30250 | 57 |
| 407 | 20250124 | 121500 | 5781265250 | 30250 | 30200 | 30250 | 30200 | 22 |
| 408 | 20250124 | 121400 | 5780600200 | 30250 | 30200 | 30250 | 30200 | 59 |
| 409 | 20250124 | 121300 | 5778816900 | 30200 | 30200 | 30200 | 30200 | 30 |
| 410 | 20250124 | 121200 | 5777910900 | 30200 | 30250 | 30250 | 30200 | 528 |
| 411 | 20250124 | 121100 | 5761952650 | 30250 | 30250 | 30250 | 30250 | 129 |
| 412 | 20250124 | 121000 | 5758050400 | 30250 | 30250 | 30300 | 30250 | 35 |
| 413 | 20250124 | 120900 | 5756991150 | 30300 | 30300 | 30300 | 30300 | 15 |
| 414 | 20250124 | 120800 | 5756536650 | 30300 | 30250 | 30300 | 30250 | 90 |
| 415 | 20250124 | 120700 | 5753810750 | 30250 | 30250 | 30250 | 30250 | 38 |
| 416 | 20250124 | 120600 | 5752661250 | 30250 | 30250 | 30300 | 30250 | 702 |
| 417 | 20250124 | 120500 | 5731415500 | 30200 | 30250 | 30250 | 30200 | 58 |
| 418 | 20250124 | 120400 | 5729661050 | 30250 | 30200 | 30250 | 30200 | 143 |
| 419 | 20250124 | 120300 | 5725341750 | 30150 | 30200 | 30200 | 30150 | 100 |
| 420 | 20250124 | 120200 | 5722324300 | 30200 | 30200 | 30200 | 30200 | 1 |
| 421 | 20250124 | 120100 | 5722294100 | 30150 | 30150 | 30150 | 30150 | 144 |
| 422 | 20250124 | 120000 | 5717952500 | 30150 | 30200 | 30250 | 30150 | 452 |
| 423 | 20250124 | 115900 | 5704303850 | 30150 | 30150 | 30200 | 30150 | 436 |
| 424 | 20250124 | 115800 | 5691158400 | 30200 | 30200 | 30200 | 30200 | 33 |
| 425 | 20250124 | 115700 | 5690161800 | 30200 | 30250 | 30250 | 30200 | 415 |
| 426 | 20250124 | 115600 | 5677623150 | 30250 | 30250 | 30250 | 30250 | 236 |
| 427 | 20250124 | 115500 | 5670484150 | 30250 | 30200 | 30250 | 30200 | 39 |
| 428 | 20250124 | 115400 | 5669306150 | 30200 | 30200 | 30200 | 30200 | 417 |
| 429 | 20250124 | 115300 | 5656712750 | 30200 | 30300 | 30300 | 30200 | 334 |
| 430 | 20250124 | 115200 | 5646608300 | 30300 | 30250 | 30300 | 30250 | 80 |
| 431 | 20250124 | 115100 | 5644185450 | 30250 | 30300 | 30300 | 30250 | 28 |
| 432 | 20250124 | 115000 | 5643337850 | 30250 | 30250 | 30300 | 30250 | 351 |
| 433 | 20250124 | 114900 | 5632719900 | 30250 | 30300 | 30300 | 30250 | 197 |
| 434 | 20250124 | 114800 | 5626760500 | 30300 | 30250 | 30300 | 30250 | 141 |
| 435 | 20250124 | 114700 | 5622491400 | 30250 | 30200 | 30300 | 30150 | 967 |
| 436 | 20250124 | 114600 | 5593266850 | 30200 | 30200 | 30200 | 30200 | 148 |
| 437 | 20250124 | 114500 | 5588797250 | 30200 | 30150 | 30200 | 30150 | 349 |
| 438 | 20250124 | 114400 | 5578274850 | 30150 | 30150 | 30150 | 30150 | 102 |
| 439 | 20250124 | 114300 | 5575199550 | 30150 | 30100 | 30150 | 30100 | 565 |
| 440 | 20250124 | 114200 | 5558192750 | 30100 | 30100 | 30100 | 30100 | 13 |
| 441 | 20250124 | 114100 | 5557801450 | 30050 | 30050 | 30050 | 30050 | 155 |
| 442 | 20250124 | 114000 | 5553143700 | 30100 | 30150 | 30150 | 30050 | 73 |
| 443 | 20250124 | 113900 | 5550946700 | 30050 | 30000 | 30050 | 30000 | 466 |
| 444 | 20250124 | 113800 | 5536963950 | 30000 | 30100 | 30100 | 30000 | 359 |
| 445 | 20250124 | 113700 | 5526173300 | 30100 | 30100 | 30100 | 30100 | 214 |
| 446 | 20250124 | 113600 | 5519731900 | 30100 | 30100 | 30150 | 30100 | 248 |
| 447 | 20250124 | 113500 | 5512266700 | 30100 | 30050 | 30100 | 30050 | 247 |
| 448 | 20250124 | 113400 | 5504836050 | 30100 | 30100 | 30150 | 30050 | 3521 |
| 449 | 20250124 | 113300 | 5398995250 | 30150 | 30200 | 30200 | 30150 | 401 |
| 450 | 20250124 | 113200 | 5386905050 | 30150 | 30150 | 30150 | 30150 | 211 |
| 451 | 20250124 | 113100 | 5380543400 | 30150 | 30200 | 30200 | 30150 | 286 |
| 452 | 20250124 | 113000 | 5371908600 | 30200 | 30150 | 30200 | 30150 | 61 |
| 453 | 20250124 | 112900 | 5370068300 | 30150 | 30100 | 30150 | 30100 | 233 |
| 454 | 20250124 | 112800 | 5363054850 | 30150 | 30150 | 30150 | 30150 | 6 |
| 455 | 20250124 | 112700 | 5362873950 | 30150 | 30200 | 30200 | 30100 | 749 |
| 456 | 20250124 | 112600 | 5340291750 | 30200 | 30200 | 30200 | 30150 | 35 |
| 457 | 20250124 | 112500 | 5339235900 | 30200 | 30150 | 30200 | 30150 | 88 |
| 458 | 20250124 | 112400 | 5336578550 | 30150 | 30200 | 30200 | 30150 | 574 |
| 459 | 20250124 | 112300 | 5319268900 | 30250 | 30200 | 30250 | 30200 | 31 |
| 460 | 20250124 | 112200 | 5318332250 | 30200 | 30200 | 30250 | 30200 | 321 |
| 461 | 20250124 | 112100 | 5308637150 | 30200 | 30250 | 30250 | 30200 | 1183 |
| 462 | 20250124 | 112000 | 5272908550 | 30250 | 30250 | 30250 | 30250 | 198 |
| 463 | 20250124 | 111900 | 5266919050 | 30200 | 30300 | 30300 | 30200 | 155 |
| 464 | 20250124 | 111800 | 5262232750 | 30300 | 30300 | 30300 | 30250 | 187 |
| 465 | 20250124 | 111700 | 5256575800 | 30300 | 30350 | 30350 | 30300 | 187 |
| 466 | 20250124 | 111600 | 5250909300 | 30350 | 30250 | 30350 | 30250 | 132 |
| 467 | 20250124 | 111500 | 5246913700 | 30250 | 30250 | 30300 | 30250 | 244 |
| 468 | 20250124 | 111400 | 5239532550 | 30250 | 30300 | 30300 | 30200 | 16 |
| 469 | 20250124 | 111300 | 5239048600 | 30250 | 30350 | 30350 | 30250 | 1062 |
| 470 | 20250124 | 111200 | 5206904200 | 30300 | 30300 | 30300 | 30300 | 69 |
| 471 | 20250124 | 111100 | 5204813500 | 30300 | 30450 | 30450 | 30300 | 1878 |
| 472 | 20250124 | 111000 | 5147724300 | 30450 | 30400 | 30450 | 30400 | 132 |
| 473 | 20250124 | 110900 | 5143707800 | 30450 | 30450 | 30450 | 30400 | 79 |
| 474 | 20250124 | 110800 | 5141304800 | 30450 | 30450 | 30450 | 30400 | 54 |
| 475 | 20250124 | 110700 | 5139661250 | 30400 | 30400 | 30450 | 30350 | 703 |
| 476 | 20250124 | 110600 | 5118290250 | 30400 | 30400 | 30400 | 30400 | 184 |
| 477 | 20250124 | 110500 | 5112696650 | 30400 | 30300 | 30400 | 30300 | 31 |
| 478 | 20250124 | 110400 | 5111755050 | 30300 | 30350 | 30350 | 30300 | 374 |
| 479 | 20250124 | 110300 | 5100404500 | 30350 | 30400 | 30400 | 30350 | 934 |
| 480 | 20250124 | 110200 | 5072031650 | 30350 | 30350 | 30350 | 30350 | 21 |
| 481 | 20250124 | 110100 | 5071394300 | 30350 | 30350 | 30350 | 30300 | 833 |
| 482 | 20250124 | 110000 | 5046123250 | 30300 | 30300 | 30350 | 30300 | 360 |
| 483 | 20250124 | 105900 | 5035212800 | 30350 | 30350 | 30350 | 30300 | 135 |
| 484 | 20250124 | 105800 | 5031116150 | 30350 | 30350 | 30400 | 30350 | 485 |
| 485 | 20250124 | 105700 | 5016396350 | 30400 | 30400 | 30400 | 30350 | 248 |
| 486 | 20250124 | 105600 | 5008864400 | 30400 | 30450 | 30450 | 30400 | 1149 |
| 487 | 20250124 | 105500 | 4973933500 | 30450 | 30400 | 30450 | 30400 | 394 |
| 488 | 20250124 | 105400 | 4961946650 | 30450 | 30400 | 30450 | 30400 | 78 |
| 489 | 20250124 | 105300 | 4959572450 | 30400 | 30400 | 30450 | 30400 | 68 |
| 490 | 20250124 | 105200 | 4957504350 | 30400 | 30400 | 30450 | 30400 | 293 |
| 491 | 20250124 | 105100 | 4948595400 | 30400 | 30450 | 30450 | 30400 | 125 |
| 492 | 20250124 | 105000 | 4944790250 | 30450 | 30450 | 30450 | 30450 | 269 |
| 493 | 20250124 | 104900 | 4936599200 | 30450 | 30450 | 30500 | 30450 | 509 |
| 494 | 20250124 | 104800 | 4921099500 | 30500 | 30500 | 30500 | 30450 | 135 |
| 495 | 20250124 | 104700 | 4916983050 | 30500 | 30450 | 30500 | 30400 | 3617 |
| 496 | 20250124 | 104600 | 4806728950 | 30450 | 30400 | 30500 | 30400 | 776 |
| 497 | 20250124 | 104500 | 4783106200 | 30400 | 30350 | 30450 | 30350 | 1389 |
| 498 | 20250124 | 104400 | 4740921300 | 30300 | 30200 | 30300 | 30200 | 673 |
| 499 | 20250124 | 104300 | 4720569300 | 30200 | 30250 | 30250 | 30200 | 521 |
| 500 | 20250124 | 104200 | 4704831350 | 30300 | 30250 | 30300 | 30250 | 72 |
| 501 | 20250124 | 104100 | 4702653100 | 30250 | 30250 | 30250 | 30250 | 28 |
| 502 | 20250124 | 104000 | 4701806100 | 30250 | 30200 | 30250 | 30200 | 349 |
| 503 | 20250124 | 103900 | 4691253400 | 30200 | 30250 | 30250 | 30200 | 587 |
| 504 | 20250124 | 103800 | 4673518200 | 30250 | 30250 | 30300 | 30250 | 2419 |
| 505 | 20250124 | 103700 | 4600334300 | 30250 | 30350 | 30400 | 30250 | 1680 |
| 506 | 20250124 | 103600 | 4549460400 | 30350 | 30300 | 30350 | 30250 | 659 |
| 507 | 20250124 | 103500 | 4529507450 | 30300 | 30400 | 30400 | 30250 | 667 |
| 508 | 20250124 | 103400 | 4509296600 | 30350 | 30350 | 30350 | 30250 | 684 |
| 509 | 20250124 | 103300 | 4488545500 | 30350 | 30400 | 30400 | 30200 | 886 |
| 510 | 20250124 | 103200 | 4461703350 | 30400 | 30450 | 30500 | 30400 | 1248 |
| 511 | 20250124 | 103100 | 4423722900 | 30500 | 30300 | 30500 | 30300 | 4511 |
| 512 | 20250124 | 103000 | 4286533400 | 30350 | 30300 | 30350 | 30300 | 1085 |
| 513 | 20250124 | 102900 | 4253615550 | 30350 | 30300 | 30350 | 30300 | 1141 |
| 514 | 20250124 | 102800 | 4219016900 | 30250 | 30250 | 30250 | 30200 | 219 |
| 515 | 20250124 | 102700 | 4212394250 | 30200 | 30200 | 30300 | 30200 | 624 |
| 516 | 20250124 | 102600 | 4193498050 | 30300 | 30200 | 30300 | 30200 | 292 |
| 517 | 20250124 | 102500 | 4184668350 | 30200 | 30150 | 30200 | 30100 | 379 |
| 518 | 20250124 | 102400 | 4173241100 | 30150 | 30300 | 30300 | 30150 | 1704 |
| 519 | 20250124 | 102300 | 4121747450 | 30300 | 30300 | 30300 | 30300 | 447 |
| 520 | 20250124 | 102200 | 4108203350 | 30300 | 30300 | 30300 | 30250 | 140 |
| 521 | 20250124 | 102100 | 4103964200 | 30300 | 30300 | 30350 | 30250 | 686 |
| 522 | 20250124 | 102000 | 4083169850 | 30300 | 30350 | 30350 | 30300 | 788 |
| 523 | 20250124 | 101900 | 4059270250 | 30350 | 30350 | 30350 | 30300 | 480 |
| 524 | 20250124 | 101800 | 4044702300 | 30350 | 30300 | 30350 | 30300 | 536 |
| 525 | 20250124 | 101700 | 4028451150 | 30300 | 30300 | 30350 | 30300 | 295 |
| 526 | 20250124 | 101600 | 4019508200 | 30300 | 30300 | 30300 | 30250 | 771 |
| 527 | 20250124 | 101500 | 3996152800 | 30300 | 30250 | 30350 | 30200 | 3494 |
| 528 | 20250124 | 101400 | 3890373400 | 30250 | 30250 | 30250 | 30200 | 110 |
| 529 | 20250124 | 101300 | 3887048500 | 30200 | 30200 | 30250 | 30200 | 227 |
| 530 | 20250124 | 101200 | 3880190650 | 30200 | 30200 | 30250 | 30150 | 2229 |
| 531 | 20250124 | 101100 | 3812872600 | 30200 | 30150 | 30200 | 30150 | 443 |
| 532 | 20250124 | 101000 | 3799494500 | 30200 | 30200 | 30200 | 30150 | 577 |
| 533 | 20250124 | 100900 | 3782076000 | 30200 | 30150 | 30200 | 30100 | 416 |
| 534 | 20250124 | 100800 | 3769523450 | 30100 | 30150 | 30150 | 30100 | 3521 |
| 535 | 20250124 | 100700 | 3663442500 | 30150 | 30050 | 30150 | 30050 | 1659 |
| 536 | 20250124 | 100600 | 3613524150 | 30050 | 30050 | 30100 | 30050 | 896 |
| 537 | 20250124 | 100500 | 3586598350 | 30050 | 30000 | 30100 | 30000 | 1287 |
| 538 | 20250124 | 100400 | 3547876750 | 30050 | 30100 | 30100 | 30050 | 307 |
| 539 | 20250124 | 100300 | 3538651350 | 30050 | 29950 | 30100 | 29950 | 3840 |
| 540 | 20250124 | 100200 | 3423371000 | 29950 | 29850 | 29950 | 29800 | 1225 |
| 541 | 20250124 | 100100 | 3386739550 | 29850 | 29850 | 29850 | 29850 | 635 |
| 542 | 20250124 | 100000 | 3367784800 | 29900 | 29850 | 29900 | 29850 | 119 |
| 543 | 20250124 | 095900 | 3364231700 | 29850 | 29900 | 29900 | 29800 | 854 |
| 544 | 20250124 | 095800 | 3338770600 | 29800 | 29850 | 29900 | 29800 | 358 |
| 545 | 20250124 | 095700 | 3328085750 | 29850 | 29950 | 29950 | 29850 | 1381 |
| 546 | 20250124 | 095600 | 3286766500 | 29950 | 29950 | 29950 | 29900 | 1402 |
| 547 | 20250124 | 095500 | 3244783100 | 29950 | 30000 | 30000 | 29950 | 148 |
| 548 | 20250124 | 095400 | 3240347850 | 29950 | 29950 | 30000 | 29950 | 283 |
| 549 | 20250124 | 095300 | 3231871100 | 29950 | 29950 | 29950 | 29900 | 1435 |
| 550 | 20250124 | 095200 | 3188894050 | 29950 | 29950 | 30000 | 29950 | 91 |
| 551 | 20250124 | 095100 | 3186168550 | 30000 | 29950 | 30000 | 29950 | 1440 |
| 552 | 20250124 | 095000 | 3143025550 | 29950 | 29800 | 29950 | 29800 | 548 |
| 553 | 20250124 | 094900 | 3126639850 | 29850 | 29850 | 29850 | 29800 | 430 |
| 554 | 20250124 | 094800 | 3113823550 | 29800 | 29850 | 29850 | 29800 | 2950 |
| 555 | 20250124 | 094700 | 3025766450 | 29850 | 29900 | 29900 | 29850 | 168 |
| 556 | 20250124 | 094600 | 3020744850 | 29900 | 29950 | 29950 | 29850 | 166 |
| 557 | 20250124 | 094500 | 3015786100 | 29900 | 29950 | 29950 | 29850 | 993 |
| 558 | 20250124 | 094400 | 2986095950 | 29950 | 29900 | 29950 | 29900 | 371 |
| 559 | 20250124 | 094300 | 2974992800 | 29950 | 29950 | 30000 | 29900 | 787 |
| 560 | 20250124 | 094200 | 2951419200 | 29950 | 30000 | 30000 | 29900 | 765 |
| 561 | 20250124 | 094100 | 2928506900 | 29950 | 29950 | 30000 | 29950 | 236 |
| 562 | 20250124 | 094000 | 2921437700 | 30000 | 30050 | 30050 | 29950 | 953 |
| 563 | 20250124 | 093900 | 2892848500 | 30050 | 30050 | 30050 | 30000 | 684 |
| 564 | 20250124 | 093800 | 2872294750 | 30050 | 29900 | 30100 | 29900 | 5845 |
| 565 | 20250124 | 093700 | 2696824500 | 29850 | 29850 | 29950 | 29850 | 592 |
| 566 | 20250124 | 093600 | 2679124350 | 29950 | 29800 | 29950 | 29800 | 1097 |
| 567 | 20250124 | 093500 | 2646311450 | 29850 | 29850 | 29850 | 29750 | 2815 |
| 568 | 20250124 | 093400 | 2562408750 | 29800 | 29800 | 29800 | 29800 | 420 |
| 569 | 20250124 | 093300 | 2549892750 | 29800 | 29800 | 29850 | 29750 | 552 |
| 570 | 20250124 | 093200 | 2533441500 | 29800 | 29800 | 29800 | 29750 | 843 |
| 571 | 20250124 | 093100 | 2508320650 | 29800 | 29700 | 29850 | 29700 | 368 |
| 572 | 20250124 | 093000 | 2497377050 | 29700 | 29650 | 29750 | 29650 | 493 |
| 573 | 20250124 | 092900 | 2482737300 | 29700 | 29700 | 29700 | 29650 | 2971 |
| 574 | 20250124 | 092800 | 2394523600 | 29700 | 29900 | 29950 | 29700 | 1944 |
| 575 | 20250124 | 092700 | 2336562550 | 29950 | 29850 | 29950 | 29850 | 1397 |
| 576 | 20250124 | 092600 | 2294780750 | 29850 | 29900 | 29900 | 29800 | 896 |
| 577 | 20250124 | 092500 | 2268062150 | 29900 | 29750 | 29900 | 29750 | 516 |
| 578 | 20250124 | 092400 | 2252669800 | 29750 | 29750 | 29800 | 29700 | 748 |
| 579 | 20250124 | 092300 | 2230390700 | 29750 | 29600 | 29800 | 29600 | 1854 |
| 580 | 20250124 | 092200 | 2175345800 | 29650 | 29550 | 29650 | 29500 | 626 |
| 581 | 20250124 | 092100 | 2156838550 | 29550 | 29650 | 29650 | 29500 | 5609 |
| 582 | 20250124 | 092000 | 1991113100 | 29700 | 29650 | 29700 | 29600 | 122 |
| 583 | 20250124 | 091900 | 1987495900 | 29600 | 29700 | 29750 | 29600 | 1331 |
| 584 | 20250124 | 091800 | 1948013250 | 29750 | 29750 | 29750 | 29700 | 1133 |
| 585 | 20250124 | 091700 | 1914322950 | 29750 | 29750 | 29850 | 29750 | 936 |
| 586 | 20250124 | 091600 | 1886450950 | 29750 | 29950 | 30000 | 29750 | 5431 |
| 587 | 20250124 | 091500 | 1724238300 | 29950 | 29900 | 30000 | 29900 | 690 |
| 588 | 20250124 | 091400 | 1703551350 | 29900 | 30000 | 30100 | 29900 | 1302 |
| 589 | 20250124 | 091300 | 1664485450 | 30100 | 29900 | 30150 | 29900 | 2694 |
| 590 | 20250124 | 091200 | 1583470600 | 29900 | 30000 | 30000 | 29800 | 3718 |
| 591 | 20250124 | 091100 | 1472314150 | 30000 | 30000 | 30050 | 29950 | 2898 |
| 592 | 20250124 | 091000 | 1385424700 | 29950 | 30100 | 30100 | 29950 | 2966 |
| 593 | 20250124 | 090900 | 1296283550 | 30100 | 30150 | 30150 | 30050 | 1287 |
| 594 | 20250124 | 090800 | 1257529250 | 30150 | 30000 | 30150 | 30000 | 3588 |
| 595 | 20250124 | 090700 | 1149548800 | 30100 | 29800 | 30100 | 29800 | 5869 |
| 596 | 20250124 | 090600 | 973717050 | 29800 | 29650 | 29800 | 29600 | 4871 |
| 597 | 20250124 | 090500 | 828905800 | 29700 | 29850 | 29850 | 29700 | 1709 |
| 598 | 20250124 | 090400 | 778085350 | 29750 | 29700 | 29950 | 29700 | 593 |
| 599 | 20250124 | 090300 | 760393950 | 29800 | 29950 | 30000 | 29700 | 4458 |
| 600 | 20250124 | 090200 | 627436600 | 29900 | 29800 | 29900 | 29550 | 5760 |
| 601 | 20250124 | 090100 | 456011900 | 29850 | 29600 | 29850 | 29550 | 6899 |
| 602 | 20250124 | 090000 | 250542450 | 29550 | 29700 | 29850 | 29550 | 8399 |