33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 190400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 32422 |
| 3 | 20250124 | 190300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20250124 | 190200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20250124 | 190100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20250124 | 190000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20250124 | 185900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20250124 | 185800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20250124 | 185700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20250124 | 185600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20250124 | 185500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20250124 | 185400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20250124 | 185300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20250124 | 185200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20250124 | 185100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20250124 | 185000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20250124 | 184900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20250124 | 184800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20250124 | 184700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20250124 | 184600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20250124 | 184500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20250124 | 184400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20250124 | 184300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20250124 | 184200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20250124 | 184100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20250124 | 184000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20250124 | 183900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20250124 | 183800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20250124 | 183700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20250124 | 183600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20250124 | 183500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20250124 | 183400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 32422 |
| 33 | 20250124 | 183300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20250124 | 183200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20250124 | 183100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20250124 | 183000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20250124 | 182900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20250124 | 182800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20250124 | 182700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20250124 | 182600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20250124 | 182500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20250124 | 182400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20250124 | 182300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20250124 | 182200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20250124 | 182100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20250124 | 182000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20250124 | 181900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20250124 | 181800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20250124 | 181700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20250124 | 181600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20250124 | 181500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20250124 | 181400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20250124 | 181300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20250124 | 181200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20250124 | 181100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20250124 | 181000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20250124 | 180900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20250124 | 180800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20250124 | 180700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20250124 | 180600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20250124 | 180500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20250124 | 180400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 32422 |
| 63 | 20250124 | 180300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20250124 | 180200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20250124 | 180100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20250124 | 180000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20250124 | 175900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20250124 | 175800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20250124 | 175700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20250124 | 175600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20250124 | 175500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20250124 | 175400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20250124 | 175300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20250124 | 175200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20250124 | 175100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20250124 | 175000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20250124 | 174900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20250124 | 174800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20250124 | 174700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20250124 | 174600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20250124 | 174500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20250124 | 174400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20250124 | 174300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20250124 | 174200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20250124 | 174100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20250124 | 174000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20250124 | 173900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20250124 | 173800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20250124 | 173700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20250124 | 173600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20250124 | 173500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20250124 | 173400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 32422 |
| 93 | 20250124 | 173300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20250124 | 173200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20250124 | 173100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20250124 | 173000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20250124 | 172900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20250124 | 172800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20250124 | 172700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20250124 | 172600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20250124 | 172500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20250124 | 172400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20250124 | 172300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20250124 | 172200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20250124 | 172100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20250124 | 172000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20250124 | 171900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20250124 | 171800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20250124 | 171700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20250124 | 171600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20250124 | 171500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20250124 | 171400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20250124 | 171300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20250124 | 171200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20250124 | 171100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20250124 | 171000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20250124 | 170900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20250124 | 170800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20250124 | 170700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20250124 | 170600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20250124 | 170500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20250124 | 170400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 32422 |
| 123 | 20250124 | 170300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20250124 | 170200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20250124 | 170100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20250124 | 170000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20250124 | 165900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20250124 | 165800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20250124 | 165700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20250124 | 165600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20250124 | 165500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20250124 | 165400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20250124 | 165300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20250124 | 165200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20250124 | 165100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20250124 | 165000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20250124 | 164900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20250124 | 164800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20250124 | 164700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20250124 | 164600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20250124 | 164500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20250124 | 164400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20250124 | 164300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20250124 | 164200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20250124 | 164100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20250124 | 164000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20250124 | 163900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20250124 | 163800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20250124 | 163700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20250124 | 163600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20250124 | 163500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20250124 | 163400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 32422 |
| 153 | 20250124 | 163300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20250124 | 163200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20250124 | 163100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20250124 | 163000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20250124 | 162900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20250124 | 162800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20250124 | 162700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20250124 | 162600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20250124 | 162500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20250124 | 162400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20250124 | 162300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20250124 | 162200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20250124 | 162100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20250124 | 162000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20250124 | 161900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20250124 | 161800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20250124 | 161700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20250124 | 161600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20250124 | 161500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20250124 | 161400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20250124 | 161300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20250124 | 161200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20250124 | 161100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20250124 | 161000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20250124 | 160900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20250124 | 160800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20250124 | 160700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20250124 | 160600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20250124 | 160500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20250124 | 160400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 32422 |
| 183 | 20250124 | 160300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20250124 | 160200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20250124 | 160100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20250124 | 160000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20250124 | 155900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20250124 | 155800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20250124 | 155700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20250124 | 155600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20250124 | 155500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20250124 | 155400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20250124 | 155300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20250124 | 155200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20250124 | 155100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20250124 | 155000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20250124 | 154900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20250124 | 154800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20250124 | 154700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20250124 | 154600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20250124 | 154500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20250124 | 154400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20250124 | 154300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20250124 | 154200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20250124 | 154100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20250124 | 154000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20250124 | 153900 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20250124 | 153800 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20250124 | 153700 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20250124 | 153600 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20250124 | 153500 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20250124 | 153400 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 32422 |
| 213 | 20250124 | 153300 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20250124 | 153200 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20250124 | 153100 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20250124 | 153000 | 66391788900 | 33000 | 33000 | 33000 | 33000 | 32422 |
| 217 | 20250124 | 152900 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20250124 | 152800 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20250124 | 152700 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20250124 | 152600 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20250124 | 152500 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20250124 | 152400 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20250124 | 152300 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20250124 | 152200 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20250124 | 152100 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20250124 | 152000 | 65321862900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20250124 | 151900 | 65321862900 | 33100 | 33150 | 33150 | 33100 | 6261 |
| 228 | 20250124 | 151800 | 65114603250 | 33100 | 33150 | 33150 | 33100 | 3029 |
| 229 | 20250124 | 151700 | 65014225550 | 33150 | 33200 | 33200 | 33100 | 3591 |
| 230 | 20250124 | 151600 | 64895183100 | 33150 | 33200 | 33200 | 33150 | 900 |
| 231 | 20250124 | 151500 | 64865332150 | 33150 | 33200 | 33200 | 33150 | 1970 |
| 232 | 20250124 | 151400 | 64799944700 | 33200 | 33150 | 33200 | 33150 | 1058 |
| 233 | 20250124 | 151300 | 64764842250 | 33200 | 33200 | 33200 | 33150 | 1008 |
| 234 | 20250124 | 151200 | 64731385450 | 33200 | 33200 | 33200 | 33100 | 1085 |
| 235 | 20250124 | 151100 | 64695432050 | 33200 | 33100 | 33200 | 33050 | 3687 |
| 236 | 20250124 | 151000 | 64573332150 | 33100 | 33000 | 33100 | 33000 | 3703 |
| 237 | 20250124 | 150900 | 64450978200 | 33050 | 33050 | 33050 | 33000 | 4019 |
| 238 | 20250124 | 150800 | 64318320050 | 33050 | 33050 | 33100 | 33000 | 2231 |
| 239 | 20250124 | 150700 | 64244589050 | 33050 | 33000 | 33050 | 33000 | 2960 |
| 240 | 20250124 | 150600 | 64146820800 | 33000 | 33050 | 33050 | 33000 | 1366 |
| 241 | 20250124 | 150500 | 64101710350 | 33050 | 33000 | 33050 | 33000 | 1642 |
| 242 | 20250124 | 150400 | 64047468300 | 33000 | 33050 | 33100 | 33000 | 1599 |
| 243 | 20250124 | 150300 | 63994653150 | 33100 | 33100 | 33100 | 33000 | 1447 |
| 244 | 20250124 | 150200 | 63946841950 | 33100 | 33100 | 33150 | 33000 | 3027 |
| 245 | 20250124 | 150100 | 63846716950 | 33050 | 33050 | 33100 | 32950 | 1727 |
| 246 | 20250124 | 150000 | 63789666400 | 33050 | 33000 | 33050 | 32950 | 1213 |
| 247 | 20250124 | 145900 | 63749643550 | 33050 | 32950 | 33050 | 32950 | 4175 |
| 248 | 20250124 | 145800 | 63611991700 | 32950 | 32950 | 33050 | 32950 | 2550 |
| 249 | 20250124 | 145700 | 63527910350 | 32950 | 33050 | 33050 | 32950 | 9630 |
| 250 | 20250124 | 145600 | 63210144750 | 33050 | 33050 | 33100 | 33000 | 1810 |
| 251 | 20250124 | 145500 | 63150356000 | 33050 | 33100 | 33150 | 33050 | 3925 |
| 252 | 20250124 | 145400 | 63020534650 | 33100 | 33050 | 33150 | 33050 | 2484 |
| 253 | 20250124 | 145300 | 62938331650 | 33100 | 33100 | 33150 | 33050 | 1830 |
| 254 | 20250124 | 145200 | 62877803600 | 33050 | 33100 | 33150 | 33050 | 1825 |
| 255 | 20250124 | 145100 | 62817459250 | 33100 | 33100 | 33100 | 33050 | 1537 |
| 256 | 20250124 | 145000 | 62766634300 | 33050 | 33150 | 33150 | 33050 | 2613 |
| 257 | 20250124 | 144900 | 62680140500 | 33150 | 33150 | 33150 | 33050 | 2995 |
| 258 | 20250124 | 144800 | 62580934150 | 33100 | 33100 | 33150 | 33050 | 1854 |
| 259 | 20250124 | 144700 | 62519588050 | 33050 | 33050 | 33150 | 33050 | 4086 |
| 260 | 20250124 | 144600 | 62384456350 | 33100 | 33100 | 33150 | 33050 | 1871 |
| 261 | 20250124 | 144500 | 62322520000 | 33100 | 33150 | 33150 | 33050 | 1734 |
| 262 | 20250124 | 144400 | 62265115800 | 33150 | 33100 | 33150 | 33100 | 2659 |
| 263 | 20250124 | 144300 | 62177094650 | 33100 | 33100 | 33150 | 33100 | 1390 |
| 264 | 20250124 | 144200 | 62131063800 | 33150 | 33150 | 33150 | 33100 | 1480 |
| 265 | 20250124 | 144100 | 62082069900 | 33150 | 33200 | 33200 | 33100 | 4160 |
| 266 | 20250124 | 144000 | 61944134200 | 33200 | 33250 | 33250 | 33150 | 3119 |
| 267 | 20250124 | 143900 | 61840702300 | 33250 | 33200 | 33250 | 33200 | 1321 |
| 268 | 20250124 | 143800 | 61796823100 | 33200 | 33250 | 33250 | 33200 | 2734 |
| 269 | 20250124 | 143700 | 61706034250 | 33200 | 33200 | 33300 | 33200 | 2426 |
| 270 | 20250124 | 143600 | 61625476700 | 33200 | 33200 | 33250 | 33200 | 2488 |
| 271 | 20250124 | 143500 | 61542816750 | 33250 | 33250 | 33300 | 33200 | 1804 |
| 272 | 20250124 | 143400 | 61482903100 | 33200 | 33250 | 33250 | 33200 | 1699 |
| 273 | 20250124 | 143300 | 61426478650 | 33250 | 33250 | 33300 | 33250 | 2519 |
| 274 | 20250124 | 143200 | 61342711950 | 33250 | 33250 | 33300 | 33200 | 2192 |
| 275 | 20250124 | 143100 | 61269817800 | 33300 | 33250 | 33300 | 33250 | 1259 |
| 276 | 20250124 | 143000 | 61227948350 | 33300 | 33300 | 33300 | 33250 | 1349 |
| 277 | 20250124 | 142900 | 61183047000 | 33250 | 33300 | 33300 | 33250 | 1463 |
| 278 | 20250124 | 142800 | 61134387050 | 33300 | 33250 | 33300 | 33250 | 2319 |
| 279 | 20250124 | 142700 | 61057252200 | 33250 | 33200 | 33300 | 33200 | 2323 |
| 280 | 20250124 | 142600 | 60980044850 | 33250 | 33200 | 33250 | 33200 | 1683 |
| 281 | 20250124 | 142500 | 60924105950 | 33250 | 33250 | 33250 | 33200 | 1848 |
| 282 | 20250124 | 142400 | 60862730250 | 33200 | 33150 | 33200 | 33150 | 1488 |
| 283 | 20250124 | 142300 | 60813363550 | 33150 | 33200 | 33200 | 33150 | 1200 |
| 284 | 20250124 | 142200 | 60773558400 | 33200 | 33200 | 33250 | 33150 | 1206 |
| 285 | 20250124 | 142100 | 60733539750 | 33250 | 33150 | 33250 | 33100 | 2940 |
| 286 | 20250124 | 142000 | 60635947150 | 33150 | 33200 | 33200 | 33100 | 2397 |
| 287 | 20250124 | 141900 | 60556507250 | 33150 | 33100 | 33150 | 33100 | 1974 |
| 288 | 20250124 | 141800 | 60491106750 | 33150 | 33150 | 33150 | 33100 | 1631 |
| 289 | 20250124 | 141700 | 60437098050 | 33150 | 33150 | 33150 | 33100 | 1563 |
| 290 | 20250124 | 141600 | 60385312650 | 33150 | 33100 | 33150 | 33050 | 801 |
| 291 | 20250124 | 141500 | 60358802750 | 33100 | 33100 | 33100 | 33000 | 2078 |
| 292 | 20250124 | 141400 | 60290116650 | 33050 | 33050 | 33150 | 33050 | 2216 |
| 293 | 20250124 | 141300 | 60216801350 | 33100 | 33000 | 33100 | 33000 | 914 |
| 294 | 20250124 | 141200 | 60186600500 | 33050 | 33000 | 33100 | 33000 | 1859 |
| 295 | 20250124 | 141100 | 60125172400 | 33050 | 32950 | 33050 | 32950 | 3339 |
| 296 | 20250124 | 141000 | 60014977900 | 33000 | 33050 | 33050 | 32950 | 3821 |
| 297 | 20250124 | 140900 | 59889028200 | 33050 | 32950 | 33050 | 32950 | 2271 |
| 298 | 20250124 | 140800 | 59814133500 | 33000 | 33000 | 33050 | 32950 | 1566 |
| 299 | 20250124 | 140700 | 59762477850 | 33000 | 33000 | 33050 | 32950 | 2141 |
| 300 | 20250124 | 140600 | 59691853050 | 33000 | 33000 | 33000 | 32950 | 3242 |
| 301 | 20250124 | 140500 | 59584914650 | 33000 | 33100 | 33100 | 33000 | 2411 |
| 302 | 20250124 | 140400 | 59505333400 | 33050 | 33050 | 33050 | 33000 | 1459 |
| 303 | 20250124 | 140300 | 59457137850 | 33050 | 33050 | 33050 | 33000 | 1749 |
| 304 | 20250124 | 140200 | 59399384000 | 33050 | 33050 | 33050 | 33000 | 1559 |
| 305 | 20250124 | 140100 | 59347897650 | 33050 | 33000 | 33050 | 33000 | 1194 |
| 306 | 20250124 | 140000 | 59308474500 | 33000 | 33000 | 33050 | 33000 | 911 |
| 307 | 20250124 | 135900 | 59278394750 | 33050 | 33100 | 33100 | 33000 | 3683 |
| 308 | 20250124 | 135800 | 59156624600 | 33050 | 33050 | 33100 | 33000 | 1642 |
| 309 | 20250124 | 135700 | 59102392600 | 33000 | 32950 | 33050 | 32900 | 4016 |
| 310 | 20250124 | 135600 | 58969890050 | 32950 | 32950 | 33000 | 32900 | 2335 |
| 311 | 20250124 | 135500 | 58892980800 | 32950 | 32950 | 33050 | 32900 | 4224 |
| 312 | 20250124 | 135400 | 58753685350 | 32900 | 33000 | 33000 | 32900 | 2625 |
| 313 | 20250124 | 135300 | 58667252450 | 33000 | 33000 | 33000 | 32950 | 1594 |
| 314 | 20250124 | 135200 | 58614712550 | 32950 | 32950 | 33000 | 32900 | 1842 |
| 315 | 20250124 | 135100 | 58554053950 | 32950 | 32950 | 33000 | 32900 | 3250 |
| 316 | 20250124 | 135000 | 58447054700 | 32900 | 32950 | 32950 | 32900 | 2949 |
| 317 | 20250124 | 134900 | 58350010650 | 32900 | 32950 | 33000 | 32900 | 1284 |
| 318 | 20250124 | 134800 | 58307723150 | 32950 | 33050 | 33050 | 32900 | 1713 |
| 319 | 20250124 | 134700 | 58251292300 | 33050 | 33000 | 33050 | 32900 | 1748 |
| 320 | 20250124 | 134600 | 58193667850 | 33000 | 32950 | 33050 | 32900 | 7091 |
| 321 | 20250124 | 134500 | 57959998050 | 32900 | 33000 | 33050 | 32900 | 6540 |
| 322 | 20250124 | 134400 | 57744525600 | 33000 | 33050 | 33050 | 32900 | 23378 |
| 323 | 20250124 | 134300 | 56973858200 | 33000 | 33000 | 33100 | 33000 | 13985 |
| 324 | 20250124 | 134200 | 56512232850 | 33050 | 33050 | 33100 | 33000 | 5573 |
| 325 | 20250124 | 134100 | 56328097950 | 33050 | 33050 | 33100 | 33050 | 1374 |
| 326 | 20250124 | 134000 | 56282651200 | 33050 | 33100 | 33150 | 33050 | 2931 |
| 327 | 20250124 | 133900 | 56185753800 | 33100 | 33100 | 33100 | 33050 | 2432 |
| 328 | 20250124 | 133800 | 56105350050 | 33100 | 33100 | 33100 | 33050 | 1446 |
| 329 | 20250124 | 133700 | 56057536800 | 33050 | 33100 | 33150 | 33050 | 5452 |
| 330 | 20250124 | 133600 | 55877114000 | 33100 | 33100 | 33150 | 33100 | 2037 |
| 331 | 20250124 | 133500 | 55809667700 | 33100 | 33150 | 33200 | 33100 | 4438 |
| 332 | 20250124 | 133400 | 55662622000 | 33150 | 33200 | 33200 | 33150 | 2170 |
| 333 | 20250124 | 133300 | 55590666400 | 33200 | 33150 | 33200 | 33100 | 1984 |
| 334 | 20250124 | 133200 | 55524894200 | 33150 | 33200 | 33200 | 33100 | 885 |
| 335 | 20250124 | 133100 | 55495558250 | 33150 | 33250 | 33250 | 33150 | 3290 |
| 336 | 20250124 | 133000 | 55386474200 | 33150 | 33250 | 33300 | 33150 | 2427 |
| 337 | 20250124 | 132900 | 55305870850 | 33200 | 33300 | 33300 | 33200 | 1485 |
| 338 | 20250124 | 132800 | 55256528450 | 33250 | 33300 | 33300 | 33200 | 1021 |
| 339 | 20250124 | 132700 | 55222587800 | 33300 | 33350 | 33350 | 33250 | 1303 |
| 340 | 20250124 | 132600 | 55179186450 | 33250 | 33450 | 33450 | 33250 | 1687 |
| 341 | 20250124 | 132500 | 55122957150 | 33400 | 33400 | 33400 | 33300 | 1842 |
| 342 | 20250124 | 132400 | 55061474050 | 33350 | 33250 | 33400 | 33250 | 1702 |
| 343 | 20250124 | 132300 | 55004767550 | 33300 | 33350 | 33350 | 33250 | 1615 |
| 344 | 20250124 | 132200 | 54950988700 | 33350 | 33350 | 33450 | 33300 | 2292 |
| 345 | 20250124 | 132100 | 54874472200 | 33350 | 33250 | 33350 | 33200 | 1431 |
| 346 | 20250124 | 132000 | 54826834800 | 33250 | 33300 | 33300 | 33200 | 835 |
| 347 | 20250124 | 131900 | 54799073750 | 33200 | 33200 | 33250 | 33200 | 1645 |
| 348 | 20250124 | 131800 | 54744432800 | 33150 | 33250 | 33250 | 33150 | 1520 |
| 349 | 20250124 | 131700 | 54693994300 | 33250 | 33200 | 33250 | 33150 | 1430 |
| 350 | 20250124 | 131600 | 54646491950 | 33150 | 33100 | 33400 | 33100 | 1408 |
| 351 | 20250124 | 131500 | 54599697400 | 33100 | 33150 | 33200 | 33100 | 2779 |
| 352 | 20250124 | 131400 | 54507648200 | 33150 | 33150 | 33200 | 33100 | 6306 |
| 353 | 20250124 | 131300 | 54298825500 | 33150 | 33200 | 33250 | 33150 | 3238 |
| 354 | 20250124 | 131200 | 54191467350 | 33150 | 33200 | 33250 | 33150 | 480 |
| 355 | 20250124 | 131100 | 54175541100 | 33250 | 33200 | 33250 | 33200 | 913 |
| 356 | 20250124 | 131000 | 54145214050 | 33200 | 33300 | 33300 | 33150 | 1773 |
| 357 | 20250124 | 130900 | 54086347700 | 33300 | 33200 | 33300 | 33150 | 746 |
| 358 | 20250124 | 130800 | 54061562550 | 33200 | 33300 | 33300 | 33200 | 871 |
| 359 | 20250124 | 130700 | 54032639700 | 33300 | 33350 | 33350 | 33200 | 1363 |
| 360 | 20250124 | 130600 | 53987324700 | 33350 | 33400 | 33400 | 33200 | 1354 |
| 361 | 20250124 | 130500 | 53942220600 | 33400 | 33300 | 33400 | 33200 | 15069 |
| 362 | 20250124 | 130400 | 53440439500 | 33250 | 33200 | 33300 | 33150 | 1607 |
| 363 | 20250124 | 130300 | 53387046900 | 33250 | 33200 | 33250 | 33150 | 1016 |
| 364 | 20250124 | 130200 | 53353316900 | 33200 | 33250 | 33300 | 33200 | 1250 |
| 365 | 20250124 | 130100 | 53311749400 | 33250 | 33300 | 33400 | 33200 | 4156 |
| 366 | 20250124 | 130000 | 53173496300 | 33300 | 33350 | 33350 | 33200 | 3413 |
| 367 | 20250124 | 125900 | 53060024900 | 33350 | 33350 | 33400 | 33300 | 775 |
| 368 | 20250124 | 125800 | 53034198850 | 33350 | 33300 | 33400 | 33300 | 1273 |
| 369 | 20250124 | 125700 | 52991762750 | 33400 | 33350 | 33400 | 33300 | 686 |
| 370 | 20250124 | 125600 | 52968879900 | 33300 | 33300 | 33400 | 33300 | 651 |
| 371 | 20250124 | 125500 | 52947179700 | 33300 | 33400 | 33450 | 33150 | 31444 |
| 372 | 20250124 | 125400 | 51900949800 | 33450 | 33450 | 33450 | 33350 | 2423 |
| 373 | 20250124 | 125300 | 51820097850 | 33450 | 33450 | 33500 | 33350 | 3435 |
| 374 | 20250124 | 125200 | 51705435550 | 33400 | 33500 | 33500 | 33400 | 558 |
| 375 | 20250124 | 125100 | 51686776200 | 33450 | 33450 | 33500 | 33400 | 1152 |
| 376 | 20250124 | 125000 | 51648272550 | 33500 | 33450 | 33500 | 33400 | 382 |
| 377 | 20250124 | 124900 | 51635499050 | 33400 | 33500 | 33500 | 33350 | 798 |
| 378 | 20250124 | 124800 | 51608837450 | 33450 | 33400 | 33500 | 33400 | 1180 |
| 379 | 20250124 | 124700 | 51569413650 | 33400 | 33500 | 33500 | 33400 | 888 |
| 380 | 20250124 | 124600 | 51539725000 | 33500 | 33350 | 33500 | 33350 | 926 |
| 381 | 20250124 | 124500 | 51508812400 | 33400 | 33450 | 33550 | 33350 | 1581 |
| 382 | 20250124 | 124400 | 51455890050 | 33450 | 33450 | 33500 | 33350 | 1650 |
| 383 | 20250124 | 124300 | 51400789450 | 33400 | 33450 | 33500 | 33400 | 815 |
| 384 | 20250124 | 124200 | 51373558250 | 33450 | 33500 | 33500 | 33400 | 838 |
| 385 | 20250124 | 124100 | 51345508900 | 33500 | 33450 | 33550 | 33450 | 409 |
| 386 | 20250124 | 124000 | 51331818100 | 33500 | 33450 | 33550 | 33400 | 979 |
| 387 | 20250124 | 123900 | 51299087450 | 33400 | 33500 | 33500 | 33400 | 1336 |
| 388 | 20250124 | 123800 | 51254412050 | 33500 | 33450 | 33500 | 33450 | 701 |
| 389 | 20250124 | 123700 | 51230956450 | 33400 | 33450 | 33500 | 33400 | 1113 |
| 390 | 20250124 | 123600 | 51193755700 | 33450 | 33450 | 33450 | 33400 | 1042 |
| 391 | 20250124 | 123500 | 51158942000 | 33450 | 33500 | 33550 | 33400 | 903 |
| 392 | 20250124 | 123400 | 51128728500 | 33500 | 33500 | 33550 | 33400 | 753 |
| 393 | 20250124 | 123300 | 51103526500 | 33500 | 33450 | 33550 | 33400 | 480 |
| 394 | 20250124 | 123200 | 51087477550 | 33450 | 33550 | 33600 | 33450 | 1295 |
| 395 | 20250124 | 123100 | 51044121700 | 33550 | 33500 | 33600 | 33450 | 563 |
| 396 | 20250124 | 123000 | 51025259950 | 33500 | 33500 | 33550 | 33450 | 740 |
| 397 | 20250124 | 122900 | 51000490950 | 33500 | 33550 | 33550 | 33450 | 1414 |
| 398 | 20250124 | 122800 | 50953173600 | 33550 | 33550 | 33600 | 33450 | 829 |
| 399 | 20250124 | 122700 | 50925393250 | 33500 | 33500 | 33550 | 33450 | 602 |
| 400 | 20250124 | 122600 | 50905225850 | 33500 | 33550 | 33600 | 33500 | 5266 |
| 401 | 20250124 | 122500 | 50728755450 | 33600 | 33550 | 33600 | 33550 | 2431 |
| 402 | 20250124 | 122400 | 50647175550 | 33600 | 33600 | 33650 | 33550 | 666 |
| 403 | 20250124 | 122300 | 50624808600 | 33600 | 33650 | 33650 | 33550 | 1097 |
| 404 | 20250124 | 122200 | 50587963650 | 33600 | 33700 | 33700 | 33600 | 457 |
| 405 | 20250124 | 122100 | 50572597600 | 33700 | 33700 | 33700 | 33600 | 1527 |
| 406 | 20250124 | 122000 | 50521198500 | 33700 | 33700 | 33700 | 33600 | 748 |
| 407 | 20250124 | 121900 | 50496030750 | 33700 | 33800 | 33800 | 33650 | 709 |
| 408 | 20250124 | 121800 | 50472129000 | 33800 | 33750 | 33800 | 33600 | 1462 |
| 409 | 20250124 | 121700 | 50422823200 | 33750 | 33700 | 33750 | 33600 | 1218 |
| 410 | 20250124 | 121600 | 50381752350 | 33700 | 33700 | 33700 | 33650 | 1606 |
| 411 | 20250124 | 121500 | 50327660950 | 33700 | 33650 | 33700 | 33600 | 588 |
| 412 | 20250124 | 121400 | 50307880050 | 33700 | 33700 | 33700 | 33600 | 1145 |
| 413 | 20250124 | 121300 | 50269369100 | 33650 | 33600 | 33700 | 33600 | 612 |
| 414 | 20250124 | 121200 | 50248791850 | 33600 | 33650 | 33700 | 33550 | 447 |
| 415 | 20250124 | 121100 | 50233760300 | 33650 | 33650 | 33700 | 33550 | 750 |
| 416 | 20250124 | 121000 | 50208535050 | 33700 | 33750 | 33750 | 33550 | 1283 |
| 417 | 20250124 | 120900 | 50165395800 | 33700 | 33650 | 33750 | 33600 | 4301 |
| 418 | 20250124 | 120800 | 50020589600 | 33600 | 33650 | 33650 | 33550 | 697 |
| 419 | 20250124 | 120700 | 49997175950 | 33650 | 33600 | 33650 | 33550 | 1297 |
| 420 | 20250124 | 120600 | 49953605500 | 33600 | 33600 | 33650 | 33600 | 923 |
| 421 | 20250124 | 120500 | 49922583350 | 33650 | 33700 | 33700 | 33600 | 991 |
| 422 | 20250124 | 120400 | 49889246550 | 33700 | 33650 | 33700 | 33600 | 928 |
| 423 | 20250124 | 120300 | 49858030650 | 33700 | 33700 | 33700 | 33600 | 963 |
| 424 | 20250124 | 120200 | 49825604200 | 33700 | 33650 | 33700 | 33600 | 1544 |
| 425 | 20250124 | 120100 | 49773656450 | 33650 | 33600 | 33650 | 33550 | 1040 |
| 426 | 20250124 | 120000 | 49738699250 | 33600 | 33500 | 33650 | 33400 | 3503 |
| 427 | 20250124 | 115900 | 49621089750 | 33550 | 33400 | 33550 | 33400 | 1065 |
| 428 | 20250124 | 115800 | 49585468900 | 33450 | 33400 | 33500 | 33400 | 1154 |
| 429 | 20250124 | 115700 | 49546874400 | 33400 | 33450 | 33500 | 33350 | 1121 |
| 430 | 20250124 | 115600 | 49509388500 | 33500 | 33400 | 33500 | 33400 | 1369 |
| 431 | 20250124 | 115500 | 49463636350 | 33400 | 33350 | 33450 | 33350 | 1723 |
| 432 | 20250124 | 115400 | 49406122750 | 33400 | 33450 | 33450 | 33400 | 1748 |
| 433 | 20250124 | 115300 | 49347702100 | 33450 | 33400 | 33500 | 33400 | 843 |
| 434 | 20250124 | 115200 | 49319505750 | 33400 | 33450 | 33550 | 33400 | 892 |
| 435 | 20250124 | 115100 | 49289676250 | 33400 | 33400 | 33450 | 33350 | 1798 |
| 436 | 20250124 | 115000 | 49229622450 | 33450 | 33500 | 33500 | 33350 | 4392 |
| 437 | 20250124 | 114900 | 49082920250 | 33450 | 33500 | 33550 | 33450 | 1008 |
| 438 | 20250124 | 114800 | 49049158700 | 33550 | 33450 | 33550 | 33400 | 2385 |
| 439 | 20250124 | 114700 | 48969423450 | 33400 | 33450 | 33500 | 33400 | 1450 |
| 440 | 20250124 | 114600 | 48920966800 | 33450 | 33450 | 33550 | 33400 | 1681 |
| 441 | 20250124 | 114500 | 48864759500 | 33500 | 33500 | 33550 | 33400 | 1225 |
| 442 | 20250124 | 114400 | 48823735200 | 33500 | 33450 | 33500 | 33450 | 1317 |
| 443 | 20250124 | 114300 | 48779665650 | 33500 | 33450 | 33550 | 33450 | 1647 |
| 444 | 20250124 | 114200 | 48724545350 | 33450 | 33550 | 33550 | 33450 | 1314 |
| 445 | 20250124 | 114100 | 48680509900 | 33500 | 33500 | 33550 | 33450 | 1457 |
| 446 | 20250124 | 114000 | 48631695300 | 33500 | 33450 | 33550 | 33450 | 1216 |
| 447 | 20250124 | 113900 | 48590985150 | 33450 | 33550 | 33600 | 33450 | 1425 |
| 448 | 20250124 | 113800 | 48543191950 | 33500 | 33500 | 33550 | 33450 | 1427 |
| 449 | 20250124 | 113700 | 48495387600 | 33500 | 33500 | 33650 | 33500 | 1113 |
| 450 | 20250124 | 113600 | 48458046550 | 33500 | 33650 | 33650 | 33500 | 4848 |
| 451 | 20250124 | 113500 | 48295399800 | 33600 | 33650 | 33650 | 33600 | 1694 |
| 452 | 20250124 | 113400 | 48238431100 | 33650 | 33650 | 33650 | 33600 | 2046 |
| 453 | 20250124 | 113300 | 48169659000 | 33650 | 33600 | 33650 | 33550 | 1282 |
| 454 | 20250124 | 113200 | 48126565900 | 33600 | 33650 | 33650 | 33500 | 2614 |
| 455 | 20250124 | 113100 | 48038845250 | 33600 | 33600 | 33650 | 33550 | 966 |
| 456 | 20250124 | 113000 | 48006388950 | 33600 | 33600 | 33600 | 33500 | 2936 |
| 457 | 20250124 | 112900 | 47907865200 | 33600 | 33700 | 33700 | 33550 | 1079 |
| 458 | 20250124 | 112800 | 47871611750 | 33650 | 33600 | 33700 | 33550 | 1311 |
| 459 | 20250124 | 112700 | 47827527100 | 33600 | 33600 | 33650 | 33550 | 2402 |
| 460 | 20250124 | 112600 | 47746825950 | 33650 | 33650 | 33750 | 33600 | 1042 |
| 461 | 20250124 | 112500 | 47711709950 | 33650 | 33650 | 33750 | 33600 | 1924 |
| 462 | 20250124 | 112400 | 47646993950 | 33700 | 33700 | 33800 | 33650 | 1775 |
| 463 | 20250124 | 112300 | 47587192950 | 33700 | 33800 | 33800 | 33700 | 1135 |
| 464 | 20250124 | 112200 | 47548877500 | 33800 | 33750 | 33800 | 33650 | 2409 |
| 465 | 20250124 | 112100 | 47467639750 | 33750 | 33650 | 33750 | 33650 | 1508 |
| 466 | 20250124 | 112000 | 47416838900 | 33700 | 33650 | 33700 | 33600 | 1692 |
| 467 | 20250124 | 111900 | 47359893700 | 33650 | 33600 | 33750 | 33600 | 1266 |
| 468 | 20250124 | 111800 | 47317293000 | 33600 | 33700 | 33750 | 33550 | 2784 |
| 469 | 20250124 | 111700 | 47223695450 | 33700 | 33750 | 33800 | 33650 | 1526 |
| 470 | 20250124 | 111600 | 47172304750 | 33750 | 33800 | 33800 | 33650 | 4370 |
| 471 | 20250124 | 111500 | 47025027450 | 33800 | 33850 | 33900 | 33750 | 2553 |
| 472 | 20250124 | 111400 | 46938757450 | 33800 | 33900 | 33900 | 33750 | 1234 |
| 473 | 20250124 | 111300 | 46897018200 | 33950 | 33800 | 33950 | 33750 | 5728 |
| 474 | 20250124 | 111200 | 46703104400 | 33750 | 33850 | 33850 | 33750 | 2460 |
| 475 | 20250124 | 111100 | 46620025550 | 33800 | 33850 | 33850 | 33800 | 3358 |
| 476 | 20250124 | 111000 | 46506486250 | 33850 | 33850 | 33850 | 33800 | 1337 |
| 477 | 20250124 | 110900 | 46461257000 | 33850 | 33750 | 33900 | 33750 | 1664 |
| 478 | 20250124 | 110800 | 46404964550 | 33800 | 33800 | 33900 | 33750 | 1672 |
| 479 | 20250124 | 110700 | 46348434050 | 33800 | 34150 | 34150 | 33750 | 6361 |
| 480 | 20250124 | 110600 | 46131987550 | 34100 | 33950 | 34150 | 33950 | 9956 |
| 481 | 20250124 | 110500 | 45792521050 | 34000 | 33850 | 34000 | 33800 | 6792 |
| 482 | 20250124 | 110400 | 45562000300 | 33850 | 33700 | 33850 | 33700 | 5123 |
| 483 | 20250124 | 110300 | 45388936600 | 33750 | 33750 | 33800 | 33700 | 2171 |
| 484 | 20250124 | 110200 | 45315689200 | 33800 | 33750 | 33850 | 33750 | 1797 |
| 485 | 20250124 | 110100 | 45255005850 | 33800 | 33800 | 33850 | 33750 | 3750 |
| 486 | 20250124 | 110000 | 45128250500 | 33800 | 33600 | 33800 | 33550 | 3334 |
| 487 | 20250124 | 105900 | 45015902200 | 33650 | 33550 | 33650 | 33550 | 1325 |
| 488 | 20250124 | 105800 | 44971390650 | 33550 | 33500 | 33650 | 33450 | 2841 |
| 489 | 20250124 | 105700 | 44876100150 | 33550 | 33500 | 33550 | 33400 | 3050 |
| 490 | 20250124 | 105600 | 44774107750 | 33500 | 33500 | 33500 | 33400 | 6040 |
| 491 | 20250124 | 105500 | 44572288700 | 33500 | 33400 | 33500 | 33400 | 2262 |
| 492 | 20250124 | 105400 | 44496623850 | 33400 | 33500 | 33550 | 33400 | 3925 |
| 493 | 20250124 | 105300 | 44365218200 | 33500 | 33450 | 33500 | 33450 | 1860 |
| 494 | 20250124 | 105200 | 44302930550 | 33450 | 33500 | 33550 | 33450 | 1471 |
| 495 | 20250124 | 105100 | 44253650050 | 33550 | 33500 | 33650 | 33450 | 2840 |
| 496 | 20250124 | 105000 | 44158482200 | 33500 | 33550 | 33600 | 33450 | 1639 |
| 497 | 20250124 | 104900 | 44103584550 | 33600 | 33600 | 33600 | 33500 | 2346 |
| 498 | 20250124 | 104800 | 44024891900 | 33550 | 33600 | 33700 | 33550 | 2201 |
| 499 | 20250124 | 104700 | 43950882400 | 33600 | 33500 | 33600 | 33500 | 3820 |
| 500 | 20250124 | 104600 | 43822738550 | 33550 | 33550 | 33550 | 33500 | 2940 |
| 501 | 20250124 | 104500 | 43724228800 | 33550 | 33550 | 33600 | 33500 | 2676 |
| 502 | 20250124 | 104400 | 43634518700 | 33550 | 33550 | 33600 | 33550 | 2178 |
| 503 | 20250124 | 104300 | 43561425150 | 33600 | 33450 | 33600 | 33450 | 1774 |
| 504 | 20250124 | 104200 | 43501984500 | 33450 | 33500 | 33550 | 33450 | 8023 |
| 505 | 20250124 | 104100 | 43233382050 | 33500 | 33550 | 33550 | 33500 | 2737 |
| 506 | 20250124 | 104000 | 43141672600 | 33500 | 33600 | 33600 | 33500 | 3618 |
| 507 | 20250124 | 103900 | 43020262050 | 33600 | 33600 | 33700 | 33550 | 4787 |
| 508 | 20250124 | 103800 | 42859428600 | 33550 | 33600 | 33600 | 33550 | 2107 |
| 509 | 20250124 | 103700 | 42788725050 | 33600 | 33600 | 33650 | 33550 | 1529 |
| 510 | 20250124 | 103600 | 42737343350 | 33600 | 33700 | 33700 | 33600 | 3093 |
| 511 | 20250124 | 103500 | 42633388950 | 33700 | 33650 | 33750 | 33600 | 2594 |
| 512 | 20250124 | 103400 | 42546115850 | 33600 | 33650 | 33700 | 33600 | 2690 |
| 513 | 20250124 | 103300 | 42455696800 | 33700 | 33600 | 33700 | 33550 | 2984 |
| 514 | 20250124 | 103200 | 42355406650 | 33600 | 33650 | 33700 | 33500 | 14792 |
| 515 | 20250124 | 103100 | 41859084100 | 33650 | 33700 | 33750 | 33650 | 3046 |
| 516 | 20250124 | 103000 | 41756459550 | 33700 | 33700 | 33800 | 33650 | 2867 |
| 517 | 20250124 | 102900 | 41659797100 | 33700 | 33800 | 33850 | 33650 | 4366 |
| 518 | 20250124 | 102800 | 41512538200 | 33800 | 33900 | 33900 | 33800 | 2406 |
| 519 | 20250124 | 102700 | 41431131950 | 33900 | 33900 | 33900 | 33800 | 2747 |
| 520 | 20250124 | 102600 | 41338202850 | 33850 | 33850 | 33900 | 33750 | 4706 |
| 521 | 20250124 | 102500 | 41178961950 | 33900 | 33950 | 34000 | 33850 | 7159 |
| 522 | 20250124 | 102400 | 40935891950 | 34000 | 33800 | 34000 | 33750 | 3996 |
| 523 | 20250124 | 102300 | 40800533900 | 33800 | 33750 | 33800 | 33550 | 4617 |
| 524 | 20250124 | 102200 | 40645088950 | 33700 | 33850 | 33850 | 33700 | 5884 |
| 525 | 20250124 | 102100 | 40446517050 | 33850 | 33800 | 33850 | 33750 | 4126 |
| 526 | 20250124 | 102000 | 40306995450 | 33800 | 33850 | 33950 | 33750 | 5617 |
| 527 | 20250124 | 101900 | 40117036500 | 33850 | 34000 | 34000 | 33800 | 9602 |
| 528 | 20250124 | 101800 | 39791318250 | 34000 | 34050 | 34100 | 34000 | 5208 |
| 529 | 20250124 | 101700 | 39614040900 | 34050 | 34000 | 34100 | 34000 | 5968 |
| 530 | 20250124 | 101600 | 39410811800 | 34000 | 34150 | 34150 | 34000 | 6769 |
| 531 | 20250124 | 101500 | 39180206900 | 34100 | 34200 | 34200 | 34000 | 11563 |
| 532 | 20250124 | 101400 | 38785900100 | 34150 | 34050 | 34200 | 34000 | 9891 |
| 533 | 20250124 | 101300 | 38448590100 | 33950 | 33900 | 34150 | 33850 | 36375 |
| 534 | 20250124 | 101200 | 37211453450 | 33850 | 33350 | 33900 | 33350 | 30208 |
| 535 | 20250124 | 101100 | 36194923300 | 33400 | 33400 | 33400 | 33300 | 2241 |
| 536 | 20250124 | 101000 | 36120156750 | 33400 | 33350 | 33400 | 33300 | 3899 |
| 537 | 20250124 | 100900 | 35990116700 | 33350 | 33350 | 33400 | 33300 | 1778 |
| 538 | 20250124 | 100800 | 35930837550 | 33350 | 33350 | 33400 | 33300 | 2173 |
| 539 | 20250124 | 100700 | 35858423550 | 33350 | 33300 | 33450 | 33300 | 3054 |
| 540 | 20250124 | 100600 | 35756510250 | 33350 | 33400 | 33450 | 33300 | 3022 |
| 541 | 20250124 | 100500 | 35655671250 | 33400 | 33500 | 33500 | 33400 | 3924 |
| 542 | 20250124 | 100400 | 35524459300 | 33500 | 33550 | 33600 | 33450 | 8137 |
| 543 | 20250124 | 100300 | 35251671750 | 33550 | 33450 | 33600 | 33400 | 8084 |
| 544 | 20250124 | 100200 | 34980835450 | 33450 | 33400 | 33500 | 33400 | 4850 |
| 545 | 20250124 | 100100 | 34818655450 | 33450 | 33350 | 33450 | 33350 | 4810 |
| 546 | 20250124 | 100000 | 34658083550 | 33400 | 33400 | 33450 | 33350 | 6423 |
| 547 | 20250124 | 095900 | 34443501600 | 33400 | 33400 | 33450 | 33350 | 6588 |
| 548 | 20250124 | 095800 | 34223527800 | 33350 | 33350 | 33400 | 33300 | 5374 |
| 549 | 20250124 | 095700 | 34044298600 | 33400 | 33250 | 33400 | 33250 | 2766 |
| 550 | 20250124 | 095600 | 33952173600 | 33300 | 33100 | 33400 | 33050 | 21722 |
| 551 | 20250124 | 095500 | 33229240500 | 33100 | 33100 | 33150 | 33050 | 1780 |
| 552 | 20250124 | 095400 | 33170336650 | 33100 | 33100 | 33150 | 33100 | 3073 |
| 553 | 20250124 | 095300 | 33068571750 | 33100 | 33100 | 33150 | 33050 | 1475 |
| 554 | 20250124 | 095200 | 33019753700 | 33100 | 33100 | 33150 | 33100 | 4229 |
| 555 | 20250124 | 095100 | 32879745850 | 33100 | 33100 | 33150 | 33050 | 1627 |
| 556 | 20250124 | 095000 | 32825882100 | 33100 | 33050 | 33150 | 33050 | 4973 |
| 557 | 20250124 | 094900 | 32661272450 | 33050 | 33050 | 33100 | 33000 | 3873 |
| 558 | 20250124 | 094800 | 32533300800 | 33050 | 33100 | 33150 | 33000 | 2905 |
| 559 | 20250124 | 094700 | 32437274650 | 33100 | 33050 | 33100 | 32950 | 10298 |
| 560 | 20250124 | 094600 | 32097183300 | 33050 | 33150 | 33200 | 33000 | 15205 |
| 561 | 20250124 | 094500 | 31594143200 | 33150 | 33150 | 33200 | 33100 | 6897 |
| 562 | 20250124 | 094400 | 31365506950 | 33100 | 33050 | 33150 | 33000 | 3627 |
| 563 | 20250124 | 094300 | 31245431400 | 33100 | 33050 | 33100 | 33000 | 3750 |
| 564 | 20250124 | 094200 | 31121465550 | 33050 | 32950 | 33050 | 32950 | 2865 |
| 565 | 20250124 | 094100 | 31026927650 | 32950 | 32900 | 33000 | 32900 | 2633 |
| 566 | 20250124 | 094000 | 30940180950 | 32900 | 32950 | 33000 | 32900 | 2985 |
| 567 | 20250124 | 093900 | 30841839250 | 32950 | 32850 | 32950 | 32850 | 2941 |
| 568 | 20250124 | 093800 | 30745044900 | 32850 | 33100 | 33100 | 32850 | 12351 |
| 569 | 20250124 | 093700 | 30337813700 | 33050 | 32950 | 33100 | 32850 | 3620 |
| 570 | 20250124 | 093600 | 30218437000 | 32950 | 32850 | 32950 | 32800 | 3405 |
| 571 | 20250124 | 093500 | 30106536300 | 32900 | 32850 | 32950 | 32850 | 2751 |
| 572 | 20250124 | 093400 | 30016138150 | 32850 | 32900 | 32950 | 32800 | 3325 |
| 573 | 20250124 | 093300 | 29906920300 | 32900 | 33000 | 33000 | 32850 | 5845 |
| 574 | 20250124 | 093200 | 29714572800 | 33000 | 32900 | 33000 | 32900 | 2302 |
| 575 | 20250124 | 093100 | 29638691450 | 32950 | 33000 | 33050 | 32900 | 5241 |
| 576 | 20250124 | 093000 | 29465946350 | 33050 | 32950 | 33050 | 32900 | 8111 |
| 577 | 20250124 | 092900 | 29198212650 | 32900 | 32700 | 32950 | 32700 | 8191 |
| 578 | 20250124 | 092800 | 28929027400 | 32800 | 32800 | 32800 | 32700 | 3803 |
| 579 | 20250124 | 092700 | 28804527400 | 32750 | 32750 | 32800 | 32700 | 3269 |
| 580 | 20250124 | 092600 | 28697544900 | 32750 | 32750 | 32900 | 32700 | 13256 |
| 581 | 20250124 | 092500 | 28262742450 | 32750 | 33000 | 33000 | 32700 | 19697 |
| 582 | 20250124 | 092400 | 27615245200 | 33000 | 33050 | 33100 | 32900 | 8909 |
| 583 | 20250124 | 092300 | 27321059000 | 33100 | 32950 | 33100 | 32950 | 14977 |
| 584 | 20250124 | 092200 | 26826451300 | 32950 | 32700 | 32950 | 32700 | 11508 |
| 585 | 20250124 | 092100 | 26448146950 | 32700 | 32650 | 32750 | 32550 | 6244 |
| 586 | 20250124 | 092000 | 26244272250 | 32650 | 32600 | 32650 | 32550 | 9770 |
| 587 | 20250124 | 091900 | 25925995700 | 32600 | 32700 | 32750 | 32550 | 7513 |
| 588 | 20250124 | 091800 | 25680890250 | 32700 | 32800 | 32850 | 32600 | 8603 |
| 589 | 20250124 | 091700 | 25399345600 | 32800 | 32700 | 32850 | 32600 | 9999 |
| 590 | 20250124 | 091600 | 25072336700 | 32650 | 32700 | 32850 | 32600 | 11142 |
| 591 | 20250124 | 091500 | 24707405950 | 32750 | 32550 | 32800 | 32550 | 13750 |
| 592 | 20250124 | 091400 | 24258215500 | 32550 | 32500 | 32750 | 32500 | 16580 |
| 593 | 20250124 | 091300 | 23718245000 | 32500 | 32850 | 32850 | 32500 | 22316 |
| 594 | 20250124 | 091200 | 22988969350 | 32850 | 32750 | 33250 | 32750 | 47706 |
| 595 | 20250124 | 091100 | 21419634350 | 32800 | 32300 | 32800 | 32250 | 41049 |
| 596 | 20250124 | 091000 | 20087371150 | 32300 | 31700 | 32300 | 31650 | 54538 |
| 597 | 20250124 | 090900 | 18347364800 | 31700 | 31750 | 31850 | 31100 | 81400 |
| 598 | 20250124 | 090800 | 15775025950 | 31850 | 32150 | 32250 | 31700 | 48963 |
| 599 | 20250124 | 090700 | 14208512050 | 32150 | 32150 | 32200 | 32000 | 31105 |
| 600 | 20250124 | 090600 | 13211243000 | 32150 | 32200 | 32300 | 32000 | 47927 |
| 601 | 20250124 | 090500 | 11672011900 | 32200 | 32450 | 32550 | 32050 | 75458 |
| 602 | 20250124 | 090400 | 9236789600 | 32500 | 32800 | 32800 | 32350 | 56107 |
| 603 | 20250124 | 090300 | 7409029250 | 32800 | 33300 | 33450 | 32800 | 75365 |
| 604 | 20250124 | 090200 | 4911669500 | 33350 | 33350 | 33400 | 33150 | 50024 |
| 605 | 20250124 | 090100 | 3247962700 | 33400 | 33350 | 33700 | 33250 | 25442 |
| 606 | 20250124 | 090000 | 2397701800 | 33350 | 33700 | 33800 | 33250 | 71012 |