34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 191700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 18768 |
| 3 | 20250122 | 191600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20250122 | 191500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20250122 | 191400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20250122 | 191300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20250122 | 191200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20250122 | 191100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20250122 | 191000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20250122 | 190900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20250122 | 190800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20250122 | 190700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20250122 | 190600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20250122 | 190500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20250122 | 190400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20250122 | 190300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20250122 | 190200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20250122 | 190100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20250122 | 190000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20250122 | 185900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20250122 | 185800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20250122 | 185700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20250122 | 185600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20250122 | 185500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20250122 | 185400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20250122 | 185300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20250122 | 185200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20250122 | 185100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20250122 | 185000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20250122 | 184900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20250122 | 184800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20250122 | 184700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 18768 |
| 33 | 20250122 | 184600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20250122 | 184500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20250122 | 184400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20250122 | 184300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20250122 | 184200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20250122 | 184100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20250122 | 184000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20250122 | 183900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20250122 | 183800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20250122 | 183700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20250122 | 183600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20250122 | 183500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20250122 | 183400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20250122 | 183300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20250122 | 183200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20250122 | 183100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20250122 | 183000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20250122 | 182900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20250122 | 182800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20250122 | 182700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20250122 | 182600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20250122 | 182500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20250122 | 182400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20250122 | 182300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20250122 | 182200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20250122 | 182100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20250122 | 182000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20250122 | 181900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20250122 | 181800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20250122 | 181700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 18768 |
| 63 | 20250122 | 181600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20250122 | 181500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20250122 | 181400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20250122 | 181300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20250122 | 181200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20250122 | 181100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20250122 | 181000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20250122 | 180900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20250122 | 180800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20250122 | 180700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20250122 | 180600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20250122 | 180500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20250122 | 180400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20250122 | 180300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20250122 | 180200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20250122 | 180100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20250122 | 180000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20250122 | 175900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20250122 | 175800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20250122 | 175700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20250122 | 175600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20250122 | 175500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20250122 | 175400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20250122 | 175300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20250122 | 175200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20250122 | 175100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20250122 | 175000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20250122 | 174900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20250122 | 174800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20250122 | 174700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 18768 |
| 93 | 20250122 | 174600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20250122 | 174500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20250122 | 174400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20250122 | 174300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20250122 | 174200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20250122 | 174100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20250122 | 174000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20250122 | 173900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20250122 | 173800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20250122 | 173700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20250122 | 173600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20250122 | 173500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20250122 | 173400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20250122 | 173300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20250122 | 173200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20250122 | 173100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20250122 | 173000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20250122 | 172900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20250122 | 172800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20250122 | 172700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20250122 | 172600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20250122 | 172500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20250122 | 172400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20250122 | 172300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20250122 | 172200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20250122 | 172100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20250122 | 172000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20250122 | 171900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20250122 | 171800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20250122 | 171700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 18768 |
| 123 | 20250122 | 171600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20250122 | 171500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20250122 | 171400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20250122 | 171300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20250122 | 171200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20250122 | 171100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20250122 | 171000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20250122 | 170900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20250122 | 170800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20250122 | 170700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20250122 | 170600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20250122 | 170500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20250122 | 170400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20250122 | 170300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20250122 | 170200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20250122 | 170100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20250122 | 170000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20250122 | 165900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20250122 | 165800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20250122 | 165700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20250122 | 165600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20250122 | 165500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20250122 | 165400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20250122 | 165300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20250122 | 165200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20250122 | 165100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20250122 | 165000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20250122 | 164900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20250122 | 164800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20250122 | 164700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 18768 |
| 153 | 20250122 | 164600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20250122 | 164500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20250122 | 164400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20250122 | 164300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20250122 | 164200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20250122 | 164100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20250122 | 164000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20250122 | 163900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20250122 | 163800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20250122 | 163700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20250122 | 163600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20250122 | 163500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20250122 | 163400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20250122 | 163300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20250122 | 163200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20250122 | 163100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20250122 | 163000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20250122 | 162900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20250122 | 162800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20250122 | 162700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20250122 | 162600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20250122 | 162500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20250122 | 162400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20250122 | 162300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20250122 | 162200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20250122 | 162100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20250122 | 162000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20250122 | 161900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20250122 | 161800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20250122 | 161700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 18768 |
| 183 | 20250122 | 161600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20250122 | 161500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20250122 | 161400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20250122 | 161300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20250122 | 161200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20250122 | 161100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20250122 | 161000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20250122 | 160900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20250122 | 160800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20250122 | 160700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20250122 | 160600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20250122 | 160500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20250122 | 160400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20250122 | 160300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20250122 | 160200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20250122 | 160100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20250122 | 160000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20250122 | 155900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20250122 | 155800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20250122 | 155700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20250122 | 155600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20250122 | 155500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20250122 | 155400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20250122 | 155300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20250122 | 155200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20250122 | 155100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20250122 | 155000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20250122 | 154900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20250122 | 154800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20250122 | 154700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 18768 |
| 213 | 20250122 | 154600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20250122 | 154500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20250122 | 154400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20250122 | 154300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20250122 | 154200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20250122 | 154100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20250122 | 154000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20250122 | 153900 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20250122 | 153800 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20250122 | 153700 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20250122 | 153600 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20250122 | 153500 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20250122 | 153400 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20250122 | 153300 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20250122 | 153200 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20250122 | 153100 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20250122 | 153000 | 68033044190 | 21450 | 21450 | 21450 | 21450 | 18768 |
| 230 | 20250122 | 152900 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20250122 | 152800 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20250122 | 152700 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20250122 | 152600 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20250122 | 152500 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20250122 | 152400 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20250122 | 152300 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20250122 | 152200 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20250122 | 152100 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20250122 | 152000 | 67630470590 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20250122 | 151900 | 67630470590 | 21500 | 21500 | 21550 | 21400 | 3061 |
| 241 | 20250122 | 151800 | 67564742840 | 21500 | 21450 | 21550 | 21450 | 4197 |
| 242 | 20250122 | 151700 | 67474490690 | 21450 | 21500 | 21550 | 21450 | 4091 |
| 243 | 20250122 | 151600 | 67386512340 | 21550 | 21550 | 21600 | 21450 | 3499 |
| 244 | 20250122 | 151500 | 67311138340 | 21550 | 21550 | 21600 | 21400 | 4517 |
| 245 | 20250122 | 151400 | 67213870990 | 21550 | 21550 | 21600 | 21450 | 9480 |
| 246 | 20250122 | 151300 | 67010143040 | 21550 | 21500 | 21550 | 21500 | 2120 |
| 247 | 20250122 | 151200 | 66964480990 | 21500 | 21450 | 21550 | 21450 | 4206 |
| 248 | 20250122 | 151100 | 66874026540 | 21500 | 21500 | 21550 | 21450 | 4006 |
| 249 | 20250122 | 151000 | 66787824390 | 21550 | 21400 | 21550 | 21350 | 8105 |
| 250 | 20250122 | 150900 | 66614049140 | 21450 | 21400 | 21450 | 21350 | 11275 |
| 251 | 20250122 | 150800 | 66372941390 | 21450 | 21500 | 21550 | 21400 | 14396 |
| 252 | 20250122 | 150700 | 66064081590 | 21500 | 21550 | 21550 | 21450 | 4962 |
| 253 | 20250122 | 150600 | 65957369390 | 21500 | 21500 | 21550 | 21450 | 3362 |
| 254 | 20250122 | 150500 | 65885077140 | 21500 | 21600 | 21600 | 21500 | 10631 |
| 255 | 20250122 | 150400 | 65656334190 | 21600 | 21650 | 21650 | 21500 | 5947 |
| 256 | 20250122 | 150300 | 65527995390 | 21650 | 21700 | 21700 | 21650 | 1588 |
| 257 | 20250122 | 150200 | 65493605890 | 21700 | 21650 | 21700 | 21600 | 1552 |
| 258 | 20250122 | 150100 | 65459989790 | 21650 | 21650 | 21650 | 21600 | 1409 |
| 259 | 20250122 | 150000 | 65429524740 | 21650 | 21600 | 21700 | 21600 | 2455 |
| 260 | 20250122 | 145900 | 65376438490 | 21600 | 21650 | 21650 | 21600 | 3756 |
| 261 | 20250122 | 145800 | 65295239140 | 21650 | 21650 | 21650 | 21600 | 1392 |
| 262 | 20250122 | 145700 | 65265132490 | 21650 | 21550 | 21650 | 21500 | 5581 |
| 263 | 20250122 | 145600 | 65144704290 | 21500 | 21500 | 21600 | 21500 | 8636 |
| 264 | 20250122 | 145500 | 64958889540 | 21500 | 21550 | 21600 | 21500 | 3438 |
| 265 | 20250122 | 145400 | 64884803190 | 21550 | 21550 | 21600 | 21500 | 4760 |
| 266 | 20250122 | 145300 | 64782232940 | 21550 | 21600 | 21600 | 21550 | 2792 |
| 267 | 20250122 | 145200 | 64722035040 | 21550 | 21550 | 21600 | 21550 | 2933 |
| 268 | 20250122 | 145100 | 64658789740 | 21550 | 21550 | 21600 | 21550 | 2295 |
| 269 | 20250122 | 145000 | 64609281940 | 21550 | 21600 | 21650 | 21550 | 2619 |
| 270 | 20250122 | 144900 | 64552716240 | 21600 | 21600 | 21650 | 21550 | 1567 |
| 271 | 20250122 | 144800 | 64518855140 | 21600 | 21650 | 21650 | 21600 | 6772 |
| 272 | 20250122 | 144700 | 64372466240 | 21650 | 21600 | 21700 | 21550 | 5161 |
| 273 | 20250122 | 144600 | 64260912640 | 21600 | 21650 | 21700 | 21600 | 4348 |
| 274 | 20250122 | 144500 | 64166890340 | 21650 | 21650 | 21650 | 21550 | 2883 |
| 275 | 20250122 | 144400 | 64104586040 | 21600 | 21650 | 21700 | 21600 | 6146 |
| 276 | 20250122 | 144300 | 63971752640 | 21600 | 21650 | 21700 | 21600 | 4241 |
| 277 | 20250122 | 144200 | 63879982790 | 21650 | 21800 | 21800 | 21650 | 14507 |
| 278 | 20250122 | 144100 | 63564733090 | 21750 | 21750 | 21800 | 21750 | 910 |
| 279 | 20250122 | 144000 | 63544927690 | 21800 | 21800 | 21800 | 21750 | 3179 |
| 280 | 20250122 | 143900 | 63475726640 | 21750 | 21800 | 21850 | 21750 | 1756 |
| 281 | 20250122 | 143800 | 63437444990 | 21800 | 21850 | 21850 | 21800 | 3010 |
| 282 | 20250122 | 143700 | 63371775290 | 21850 | 21850 | 21900 | 21800 | 2696 |
| 283 | 20250122 | 143600 | 63312863290 | 21850 | 21850 | 21900 | 21850 | 1882 |
| 284 | 20250122 | 143500 | 63271699590 | 21900 | 21800 | 21900 | 21800 | 1804 |
| 285 | 20250122 | 143400 | 63232297040 | 21800 | 21900 | 21900 | 21800 | 1264 |
| 286 | 20250122 | 143300 | 63204659540 | 21900 | 21800 | 21900 | 21800 | 1492 |
| 287 | 20250122 | 143200 | 63172061640 | 21800 | 21850 | 21850 | 21800 | 2362 |
| 288 | 20250122 | 143100 | 63120526390 | 21800 | 21850 | 21850 | 21800 | 2525 |
| 289 | 20250122 | 143000 | 63065435690 | 21850 | 21750 | 21850 | 21750 | 4075 |
| 290 | 20250122 | 142900 | 62976560240 | 21750 | 21750 | 21800 | 21750 | 2754 |
| 291 | 20250122 | 142800 | 62916639690 | 21750 | 21800 | 21800 | 21750 | 2209 |
| 292 | 20250122 | 142700 | 62868546690 | 21800 | 21800 | 21850 | 21750 | 1746 |
| 293 | 20250122 | 142600 | 62830487190 | 21800 | 21850 | 21850 | 21800 | 2495 |
| 294 | 20250122 | 142500 | 62776045240 | 21850 | 21800 | 21850 | 21750 | 2347 |
| 295 | 20250122 | 142400 | 62724840390 | 21800 | 21850 | 21850 | 21800 | 1920 |
| 296 | 20250122 | 142300 | 62682952690 | 21800 | 21800 | 21850 | 21750 | 1415 |
| 297 | 20250122 | 142200 | 62652081740 | 21800 | 21800 | 21900 | 21800 | 2937 |
| 298 | 20250122 | 142100 | 62588021890 | 21800 | 21850 | 21850 | 21800 | 3272 |
| 299 | 20250122 | 142000 | 62516636240 | 21850 | 21800 | 21850 | 21800 | 1659 |
| 300 | 20250122 | 141900 | 62480420340 | 21800 | 21800 | 21850 | 21800 | 1818 |
| 301 | 20250122 | 141800 | 62440771190 | 21850 | 21850 | 21850 | 21800 | 2065 |
| 302 | 20250122 | 141700 | 62395715740 | 21850 | 21850 | 21900 | 21800 | 3111 |
| 303 | 20250122 | 141600 | 62327756440 | 21850 | 21850 | 21900 | 21850 | 2721 |
| 304 | 20250122 | 141500 | 62268212540 | 21850 | 21900 | 21950 | 21850 | 2762 |
| 305 | 20250122 | 141400 | 62207713590 | 21950 | 21900 | 21950 | 21900 | 1838 |
| 306 | 20250122 | 141300 | 62167419890 | 21950 | 21900 | 21950 | 21900 | 2992 |
| 307 | 20250122 | 141200 | 62101834590 | 21950 | 21750 | 21950 | 21750 | 7013 |
| 308 | 20250122 | 141100 | 61948468590 | 21750 | 21750 | 21800 | 21750 | 1169 |
| 309 | 20250122 | 141000 | 61923010290 | 21750 | 21800 | 21800 | 21750 | 1738 |
| 310 | 20250122 | 140900 | 61885175890 | 21800 | 21800 | 21800 | 21750 | 1624 |
| 311 | 20250122 | 140800 | 61849811090 | 21750 | 21800 | 21850 | 21750 | 1396 |
| 312 | 20250122 | 140700 | 61819351090 | 21800 | 21800 | 21850 | 21800 | 1304 |
| 313 | 20250122 | 140600 | 61790889890 | 21850 | 21800 | 21850 | 21800 | 3221 |
| 314 | 20250122 | 140500 | 61720587690 | 21800 | 21800 | 21850 | 21800 | 1567 |
| 315 | 20250122 | 140400 | 61686394590 | 21800 | 21750 | 21850 | 21750 | 1239 |
| 316 | 20250122 | 140300 | 61659404790 | 21750 | 21800 | 21800 | 21750 | 1612 |
| 317 | 20250122 | 140200 | 61624304690 | 21800 | 21800 | 21850 | 21750 | 1837 |
| 318 | 20250122 | 140100 | 61584249290 | 21800 | 21800 | 21850 | 21750 | 1441 |
| 319 | 20250122 | 140000 | 61552828090 | 21750 | 21700 | 21800 | 21700 | 813 |
| 320 | 20250122 | 135900 | 61535146840 | 21750 | 21700 | 21750 | 21700 | 2024 |
| 321 | 20250122 | 135800 | 61491192640 | 21750 | 21750 | 21800 | 21700 | 1769 |
| 322 | 20250122 | 135700 | 61452731440 | 21700 | 21750 | 21800 | 21700 | 3644 |
| 323 | 20250122 | 135600 | 61373486840 | 21800 | 21800 | 21800 | 21750 | 956 |
| 324 | 20250122 | 135500 | 61352666140 | 21750 | 21750 | 21850 | 21750 | 1777 |
| 325 | 20250122 | 135400 | 61313983640 | 21850 | 21800 | 21850 | 21700 | 5931 |
| 326 | 20250122 | 135300 | 61184833890 | 21850 | 21800 | 21850 | 21800 | 1750 |
| 327 | 20250122 | 135200 | 61146618040 | 21850 | 21750 | 21850 | 21750 | 1695 |
| 328 | 20250122 | 135100 | 61109625990 | 21750 | 21750 | 21800 | 21750 | 777 |
| 329 | 20250122 | 135000 | 61092712240 | 21750 | 21700 | 21850 | 21650 | 5107 |
| 330 | 20250122 | 134900 | 60981398140 | 21650 | 21750 | 21800 | 21650 | 3825 |
| 331 | 20250122 | 134800 | 60898303940 | 21800 | 21900 | 21900 | 21750 | 3789 |
| 332 | 20250122 | 134700 | 60815691240 | 21900 | 21900 | 22000 | 21850 | 5770 |
| 333 | 20250122 | 134600 | 60689273940 | 21850 | 21850 | 21900 | 21850 | 1887 |
| 334 | 20250122 | 134500 | 60647995540 | 21850 | 21750 | 21850 | 21750 | 1935 |
| 335 | 20250122 | 134400 | 60605780390 | 21750 | 21750 | 21800 | 21700 | 3213 |
| 336 | 20250122 | 134300 | 60535777490 | 21800 | 21750 | 21800 | 21700 | 1301 |
| 337 | 20250122 | 134200 | 60507431340 | 21750 | 21700 | 21750 | 21700 | 1595 |
| 338 | 20250122 | 134100 | 60472786290 | 21700 | 21750 | 21800 | 21700 | 1889 |
| 339 | 20250122 | 134000 | 60431696090 | 21750 | 21700 | 21800 | 21700 | 1751 |
| 340 | 20250122 | 133900 | 60393617140 | 21750 | 21700 | 21800 | 21700 | 1442 |
| 341 | 20250122 | 133800 | 60362248640 | 21750 | 21700 | 21750 | 21700 | 1241 |
| 342 | 20250122 | 133700 | 60335260740 | 21750 | 21700 | 21750 | 21700 | 1446 |
| 343 | 20250122 | 133600 | 60303850840 | 21700 | 21750 | 21750 | 21700 | 1704 |
| 344 | 20250122 | 133500 | 60266821540 | 21750 | 21650 | 21750 | 21650 | 1759 |
| 345 | 20250122 | 133400 | 60228624790 | 21650 | 21700 | 21750 | 21650 | 2796 |
| 346 | 20250122 | 133300 | 60167922290 | 21750 | 21750 | 21800 | 21700 | 1878 |
| 347 | 20250122 | 133200 | 60127078940 | 21700 | 21650 | 21750 | 21650 | 2627 |
| 348 | 20250122 | 133100 | 60070049940 | 21700 | 21550 | 21700 | 21550 | 3986 |
| 349 | 20250122 | 133000 | 59983741340 | 21550 | 21600 | 21650 | 21550 | 3674 |
| 350 | 20250122 | 132900 | 59904307040 | 21550 | 21650 | 21650 | 21500 | 11052 |
| 351 | 20250122 | 132800 | 59665980390 | 21650 | 21700 | 21700 | 21600 | 4354 |
| 352 | 20250122 | 132700 | 59571690440 | 21650 | 21650 | 21700 | 21650 | 4723 |
| 353 | 20250122 | 132600 | 59469403690 | 21650 | 21750 | 21800 | 21650 | 10602 |
| 354 | 20250122 | 132500 | 59239041440 | 21750 | 21800 | 21850 | 21750 | 2685 |
| 355 | 20250122 | 132400 | 59180524090 | 21800 | 21850 | 21850 | 21750 | 2805 |
| 356 | 20250122 | 132300 | 59119358840 | 21800 | 21800 | 21850 | 21800 | 1524 |
| 357 | 20250122 | 132200 | 59086111940 | 21800 | 21850 | 21850 | 21800 | 4243 |
| 358 | 20250122 | 132100 | 58993430790 | 21850 | 21850 | 21900 | 21850 | 1523 |
| 359 | 20250122 | 132000 | 58960100090 | 21850 | 21850 | 21900 | 21850 | 2960 |
| 360 | 20250122 | 131900 | 58895387340 | 21900 | 21850 | 21900 | 21850 | 1477 |
| 361 | 20250122 | 131800 | 58863069540 | 21850 | 21850 | 21900 | 21850 | 1252 |
| 362 | 20250122 | 131700 | 58835686090 | 21850 | 21850 | 21900 | 21850 | 1764 |
| 363 | 20250122 | 131600 | 58797088490 | 21850 | 21850 | 21950 | 21850 | 1591 |
| 364 | 20250122 | 131500 | 58762285490 | 21850 | 21900 | 21900 | 21850 | 4297 |
| 365 | 20250122 | 131400 | 58668312440 | 21900 | 21950 | 21950 | 21900 | 936 |
| 366 | 20250122 | 131300 | 58647778690 | 21900 | 21850 | 21950 | 21800 | 2640 |
| 367 | 20250122 | 131200 | 58590009890 | 21900 | 21850 | 21900 | 21750 | 8795 |
| 368 | 20250122 | 131100 | 58398035690 | 21900 | 21950 | 21950 | 21850 | 1580 |
| 369 | 20250122 | 131000 | 58363420590 | 21950 | 21950 | 22000 | 21900 | 1925 |
| 370 | 20250122 | 130900 | 58321204340 | 21950 | 21900 | 22000 | 21900 | 3289 |
| 371 | 20250122 | 130800 | 58249023540 | 21900 | 21950 | 21950 | 21900 | 5158 |
| 372 | 20250122 | 130700 | 58136000640 | 22000 | 21950 | 22000 | 21950 | 1349 |
| 373 | 20250122 | 130600 | 58106349740 | 21950 | 21950 | 22000 | 21950 | 975 |
| 374 | 20250122 | 130500 | 58084930790 | 21950 | 21900 | 22000 | 21900 | 1559 |
| 375 | 20250122 | 130400 | 58050709940 | 21950 | 21900 | 22000 | 21800 | 8973 |
| 376 | 20250122 | 130300 | 57854584990 | 21850 | 21900 | 21950 | 21850 | 7368 |
| 377 | 20250122 | 130200 | 57693404240 | 21950 | 21950 | 21950 | 21900 | 4155 |
| 378 | 20250122 | 130100 | 57602372240 | 21950 | 21900 | 21950 | 21850 | 1396 |
| 379 | 20250122 | 130000 | 57571768490 | 21900 | 22000 | 22000 | 21900 | 5134 |
| 380 | 20250122 | 125900 | 57459248090 | 21950 | 21900 | 22000 | 21900 | 4333 |
| 381 | 20250122 | 125800 | 57364155640 | 21900 | 22000 | 22000 | 21900 | 2490 |
| 382 | 20250122 | 125700 | 57309477240 | 21950 | 22000 | 22000 | 21950 | 2381 |
| 383 | 20250122 | 125600 | 57257183140 | 21950 | 21950 | 22000 | 21950 | 2900 |
| 384 | 20250122 | 125500 | 57193431390 | 21950 | 22000 | 22000 | 21900 | 2699 |
| 385 | 20250122 | 125400 | 57134158040 | 22000 | 21900 | 22000 | 21850 | 5023 |
| 386 | 20250122 | 125300 | 57024070290 | 21950 | 21900 | 21950 | 21900 | 2661 |
| 387 | 20250122 | 125200 | 56965761290 | 21850 | 21900 | 21950 | 21850 | 4315 |
| 388 | 20250122 | 125100 | 56871297590 | 21900 | 22000 | 22050 | 21850 | 6039 |
| 389 | 20250122 | 125000 | 56738763840 | 22000 | 22000 | 22050 | 22000 | 5657 |
| 390 | 20250122 | 124900 | 56614240990 | 22000 | 21900 | 22050 | 21900 | 5218 |
| 391 | 20250122 | 124800 | 56499671540 | 21900 | 22000 | 22050 | 21900 | 4154 |
| 392 | 20250122 | 124700 | 56408478540 | 22000 | 21950 | 22050 | 21950 | 3535 |
| 393 | 20250122 | 124600 | 56330729340 | 21950 | 22000 | 22050 | 21950 | 7658 |
| 394 | 20250122 | 124500 | 56162365240 | 22050 | 22000 | 22050 | 22000 | 2374 |
| 395 | 20250122 | 124400 | 56110084590 | 22000 | 22000 | 22050 | 21950 | 14130 |
| 396 | 20250122 | 124300 | 55799247840 | 22000 | 22100 | 22150 | 22000 | 11329 |
| 397 | 20250122 | 124200 | 55549208140 | 22100 | 22150 | 22150 | 22050 | 9033 |
| 398 | 20250122 | 124100 | 55349612690 | 22150 | 22200 | 22250 | 22150 | 10512 |
| 399 | 20250122 | 124000 | 55116136340 | 22200 | 22350 | 22350 | 22200 | 13499 |
| 400 | 20250122 | 123900 | 54815875540 | 22300 | 22350 | 22400 | 22250 | 35116 |
| 401 | 20250122 | 123800 | 54031585740 | 22350 | 22300 | 22450 | 22250 | 56615 |
| 402 | 20250122 | 123700 | 52766905890 | 22350 | 22100 | 22350 | 22050 | 27557 |
| 403 | 20250122 | 123600 | 52155261990 | 22100 | 22100 | 22100 | 22050 | 5273 |
| 404 | 20250122 | 123500 | 52038857740 | 22100 | 22050 | 22100 | 22050 | 10402 |
| 405 | 20250122 | 123400 | 51809277790 | 22050 | 21900 | 22050 | 21850 | 10427 |
| 406 | 20250122 | 123300 | 51580004390 | 21850 | 21900 | 21950 | 21850 | 4478 |
| 407 | 20250122 | 123200 | 51481912940 | 21900 | 21900 | 21950 | 21850 | 4941 |
| 408 | 20250122 | 123100 | 51373668890 | 21900 | 22000 | 22050 | 21900 | 36037 |
| 409 | 20250122 | 123000 | 50581227840 | 22000 | 21950 | 22000 | 21900 | 3299 |
| 410 | 20250122 | 122900 | 50508809540 | 21950 | 21900 | 21950 | 21850 | 5074 |
| 411 | 20250122 | 122800 | 50397694640 | 21850 | 21900 | 21900 | 21850 | 2039 |
| 412 | 20250122 | 122700 | 50353110940 | 21850 | 21950 | 22000 | 21850 | 7258 |
| 413 | 20250122 | 122600 | 50194077090 | 21950 | 21900 | 22000 | 21900 | 3192 |
| 414 | 20250122 | 122500 | 50124029540 | 21900 | 21950 | 21950 | 21900 | 5742 |
| 415 | 20250122 | 122400 | 49998095190 | 21900 | 21850 | 21950 | 21800 | 8372 |
| 416 | 20250122 | 122300 | 49815006640 | 21850 | 21750 | 21900 | 21750 | 7881 |
| 417 | 20250122 | 122200 | 49642837290 | 21750 | 21750 | 21800 | 21700 | 1578 |
| 418 | 20250122 | 122100 | 49608507740 | 21700 | 21750 | 21750 | 21700 | 2544 |
| 419 | 20250122 | 122000 | 49553232390 | 21700 | 21750 | 21750 | 21700 | 1378 |
| 420 | 20250122 | 121900 | 49523294140 | 21700 | 21700 | 21750 | 21700 | 1114 |
| 421 | 20250122 | 121800 | 49499085640 | 21700 | 21750 | 21800 | 21700 | 3208 |
| 422 | 20250122 | 121700 | 49429266090 | 21750 | 21750 | 21800 | 21750 | 1024 |
| 423 | 20250122 | 121600 | 49406955940 | 21750 | 21800 | 21800 | 21700 | 2904 |
| 424 | 20250122 | 121500 | 49343776990 | 21800 | 21850 | 21900 | 21750 | 8715 |
| 425 | 20250122 | 121400 | 49153533040 | 21900 | 21900 | 21950 | 21800 | 10410 |
| 426 | 20250122 | 121300 | 48925796540 | 21850 | 21700 | 21950 | 21700 | 29734 |
| 427 | 20250122 | 121200 | 48275572390 | 21700 | 21700 | 21750 | 21700 | 1280 |
| 428 | 20250122 | 121100 | 48247764540 | 21700 | 21700 | 21750 | 21700 | 3347 |
| 429 | 20250122 | 121000 | 48175099290 | 21700 | 21700 | 21750 | 21700 | 1774 |
| 430 | 20250122 | 120900 | 48136538790 | 21700 | 21700 | 21750 | 21700 | 2057 |
| 431 | 20250122 | 120800 | 48091877540 | 21750 | 21750 | 21750 | 21700 | 1684 |
| 432 | 20250122 | 120700 | 48055277290 | 21750 | 21700 | 21800 | 21700 | 4054 |
| 433 | 20250122 | 120600 | 47967132040 | 21700 | 21700 | 21750 | 21700 | 1701 |
| 434 | 20250122 | 120500 | 47930168540 | 21750 | 21750 | 21750 | 21700 | 779 |
| 435 | 20250122 | 120400 | 47913248540 | 21750 | 21750 | 21750 | 21650 | 2463 |
| 436 | 20250122 | 120300 | 47859777840 | 21700 | 21750 | 21800 | 21700 | 1822 |
| 437 | 20250122 | 120200 | 47820163640 | 21700 | 21700 | 21750 | 21700 | 2086 |
| 438 | 20250122 | 120100 | 47774844590 | 21750 | 21650 | 21800 | 21650 | 4334 |
| 439 | 20250122 | 120000 | 47680634190 | 21700 | 21650 | 21750 | 21650 | 3128 |
| 440 | 20250122 | 115900 | 47612812190 | 21650 | 21650 | 21700 | 21650 | 1178 |
| 441 | 20250122 | 115800 | 47587273140 | 21650 | 21700 | 21750 | 21650 | 1637 |
| 442 | 20250122 | 115700 | 47551750740 | 21750 | 21650 | 21750 | 21600 | 1965 |
| 443 | 20250122 | 115600 | 47509160490 | 21650 | 21750 | 21750 | 21600 | 3846 |
| 444 | 20250122 | 115500 | 47425790490 | 21700 | 21650 | 21750 | 21600 | 3265 |
| 445 | 20250122 | 115400 | 47354993190 | 21650 | 21600 | 21700 | 21600 | 2741 |
| 446 | 20250122 | 115300 | 47295611890 | 21650 | 21650 | 21700 | 21600 | 4994 |
| 447 | 20250122 | 115200 | 47187466490 | 21650 | 21650 | 21700 | 21650 | 1901 |
| 448 | 20250122 | 115100 | 47146241140 | 21700 | 21650 | 21750 | 21650 | 1988 |
| 449 | 20250122 | 115000 | 47103106790 | 21650 | 21700 | 21750 | 21650 | 5043 |
| 450 | 20250122 | 114900 | 46993631090 | 21700 | 21700 | 21750 | 21700 | 1318 |
| 451 | 20250122 | 114800 | 46964991990 | 21700 | 21700 | 21750 | 21700 | 1410 |
| 452 | 20250122 | 114700 | 46934369090 | 21750 | 21800 | 21800 | 21700 | 1861 |
| 453 | 20250122 | 114600 | 46893908890 | 21750 | 21700 | 21800 | 21700 | 2387 |
| 454 | 20250122 | 114500 | 46841974140 | 21700 | 21700 | 21750 | 21700 | 1436 |
| 455 | 20250122 | 114400 | 46810784440 | 21700 | 21700 | 21800 | 21700 | 3664 |
| 456 | 20250122 | 114300 | 46731077440 | 21700 | 21700 | 21750 | 21700 | 3057 |
| 457 | 20250122 | 114200 | 46664615890 | 21700 | 21800 | 21800 | 21700 | 1574 |
| 458 | 20250122 | 114100 | 46630412790 | 21700 | 21750 | 21800 | 21700 | 2003 |
| 459 | 20250122 | 114000 | 46586822240 | 21750 | 21750 | 21800 | 21700 | 2422 |
| 460 | 20250122 | 113900 | 46534145440 | 21800 | 21800 | 21850 | 21750 | 4282 |
| 461 | 20250122 | 113800 | 46440725790 | 21850 | 21800 | 21850 | 21750 | 2524 |
| 462 | 20250122 | 113700 | 46385693490 | 21800 | 21700 | 21800 | 21650 | 6314 |
| 463 | 20250122 | 113600 | 46248432940 | 21650 | 21700 | 21700 | 21650 | 967 |
| 464 | 20250122 | 113500 | 46227465740 | 21650 | 21700 | 21700 | 21650 | 1311 |
| 465 | 20250122 | 113400 | 46199052890 | 21650 | 21600 | 21700 | 21550 | 6200 |
| 466 | 20250122 | 113300 | 46064694390 | 21550 | 21500 | 21600 | 21450 | 8559 |
| 467 | 20250122 | 113200 | 45880719290 | 21550 | 21600 | 21650 | 21500 | 6179 |
| 468 | 20250122 | 113100 | 45747485140 | 21600 | 21650 | 21650 | 21600 | 1598 |
| 469 | 20250122 | 113000 | 45712940890 | 21600 | 21550 | 21650 | 21550 | 6788 |
| 470 | 20250122 | 112900 | 45566443590 | 21600 | 21650 | 21650 | 21550 | 3692 |
| 471 | 20250122 | 112800 | 45486681990 | 21650 | 21550 | 21650 | 21550 | 11171 |
| 472 | 20250122 | 112700 | 45245353590 | 21600 | 21650 | 21700 | 21550 | 9092 |
| 473 | 20250122 | 112600 | 45048771890 | 21650 | 21700 | 21750 | 21650 | 5171 |
| 474 | 20250122 | 112500 | 44936638140 | 21700 | 21750 | 21800 | 21700 | 5194 |
| 475 | 20250122 | 112400 | 44823668640 | 21750 | 21750 | 21800 | 21750 | 2128 |
| 476 | 20250122 | 112300 | 44777323340 | 21800 | 21750 | 21800 | 21750 | 2234 |
| 477 | 20250122 | 112200 | 44728659890 | 21800 | 21750 | 21800 | 21750 | 1207 |
| 478 | 20250122 | 112100 | 44702386390 | 21800 | 21800 | 21800 | 21750 | 1194 |
| 479 | 20250122 | 112000 | 44676379440 | 21800 | 21800 | 21850 | 21750 | 6134 |
| 480 | 20250122 | 111900 | 44542565890 | 21850 | 21800 | 21850 | 21800 | 4006 |
| 481 | 20250122 | 111800 | 44455065240 | 21800 | 21800 | 21900 | 21800 | 2931 |
| 482 | 20250122 | 111700 | 44391058440 | 21800 | 21800 | 21850 | 21750 | 3386 |
| 483 | 20250122 | 111600 | 44317154640 | 21850 | 21800 | 21850 | 21800 | 3776 |
| 484 | 20250122 | 111500 | 44234778540 | 21850 | 21750 | 21850 | 21750 | 5068 |
| 485 | 20250122 | 111400 | 44124178690 | 21750 | 21750 | 21800 | 21750 | 2325 |
| 486 | 20250122 | 111300 | 44073540040 | 21750 | 21750 | 21800 | 21700 | 913 |
| 487 | 20250122 | 111200 | 44053670590 | 21800 | 21700 | 21800 | 21700 | 2725 |
| 488 | 20250122 | 111100 | 43994423640 | 21700 | 21700 | 21750 | 21700 | 2079 |
| 489 | 20250122 | 111000 | 43949262140 | 21700 | 21800 | 21800 | 21700 | 7968 |
| 490 | 20250122 | 110900 | 43775939240 | 21750 | 21700 | 21800 | 21700 | 4997 |
| 491 | 20250122 | 110800 | 43667198640 | 21700 | 21700 | 21750 | 21650 | 9203 |
| 492 | 20250122 | 110700 | 43467322040 | 21700 | 21650 | 21750 | 21650 | 4145 |
| 493 | 20250122 | 110600 | 43377362440 | 21650 | 21700 | 21750 | 21650 | 3032 |
| 494 | 20250122 | 110500 | 43311591440 | 21700 | 21750 | 21800 | 21650 | 9496 |
| 495 | 20250122 | 110400 | 43105390440 | 21750 | 21800 | 21850 | 21750 | 5329 |
| 496 | 20250122 | 110300 | 42989218090 | 21800 | 21850 | 21850 | 21800 | 3077 |
| 497 | 20250122 | 110200 | 42922058740 | 21800 | 21800 | 21850 | 21800 | 3154 |
| 498 | 20250122 | 110100 | 42853184340 | 21800 | 21750 | 21800 | 21750 | 3941 |
| 499 | 20250122 | 110000 | 42767384790 | 21800 | 21800 | 21800 | 21750 | 3195 |
| 500 | 20250122 | 105900 | 42697836940 | 21750 | 21750 | 21800 | 21700 | 4037 |
| 501 | 20250122 | 105800 | 42609981240 | 21750 | 21750 | 21750 | 21700 | 2063 |
| 502 | 20250122 | 105700 | 42565167240 | 21750 | 21700 | 21800 | 21700 | 5933 |
| 503 | 20250122 | 105600 | 42436105090 | 21750 | 21800 | 21800 | 21700 | 3916 |
| 504 | 20250122 | 105500 | 42350889340 | 21750 | 21750 | 21900 | 21750 | 8026 |
| 505 | 20250122 | 105400 | 42175893140 | 21800 | 21900 | 21900 | 21700 | 14683 |
| 506 | 20250122 | 105300 | 41855534540 | 21900 | 21800 | 21900 | 21800 | 6381 |
| 507 | 20250122 | 105200 | 41716136540 | 21850 | 21750 | 21850 | 21700 | 5091 |
| 508 | 20250122 | 105100 | 41605254940 | 21700 | 21750 | 21800 | 21650 | 9806 |
| 509 | 20250122 | 105000 | 41392135740 | 21750 | 21750 | 21850 | 21750 | 4466 |
| 510 | 20250122 | 104900 | 41294777790 | 21750 | 21800 | 21850 | 21700 | 18450 |
| 511 | 20250122 | 104800 | 40893093140 | 21850 | 21750 | 21850 | 21750 | 11665 |
| 512 | 20250122 | 104700 | 40638540340 | 21800 | 21950 | 21950 | 21750 | 21661 |
| 513 | 20250122 | 104600 | 40165000590 | 21950 | 21900 | 21950 | 21850 | 16419 |
| 514 | 20250122 | 104500 | 39805482990 | 21850 | 21650 | 21900 | 21650 | 23559 |
| 515 | 20250122 | 104400 | 39292539990 | 21700 | 21650 | 21700 | 21600 | 5987 |
| 516 | 20250122 | 104300 | 39162870240 | 21650 | 21500 | 21650 | 21450 | 25120 |
| 517 | 20250122 | 104200 | 38621161090 | 21500 | 21500 | 21550 | 21500 | 2537 |
| 518 | 20250122 | 104100 | 38566563040 | 21500 | 21450 | 21550 | 21450 | 3335 |
| 519 | 20250122 | 104000 | 38494874840 | 21500 | 21450 | 21500 | 21400 | 2427 |
| 520 | 20250122 | 103900 | 38442870890 | 21400 | 21450 | 21500 | 21400 | 7298 |
| 521 | 20250122 | 103800 | 38286439890 | 21500 | 21600 | 21650 | 21450 | 12092 |
| 522 | 20250122 | 103700 | 38026064090 | 21600 | 21600 | 21650 | 21600 | 2413 |
| 523 | 20250122 | 103600 | 37973903090 | 21600 | 21600 | 21650 | 21600 | 2513 |
| 524 | 20250122 | 103500 | 37919562840 | 21650 | 21650 | 21650 | 21550 | 2915 |
| 525 | 20250122 | 103400 | 37856586190 | 21550 | 21550 | 21650 | 21500 | 5780 |
| 526 | 20250122 | 103300 | 37731758440 | 21500 | 21600 | 21650 | 21500 | 7444 |
| 527 | 20250122 | 103200 | 37571036490 | 21550 | 21500 | 21650 | 21500 | 10010 |
| 528 | 20250122 | 103100 | 37354980690 | 21500 | 21400 | 21500 | 21400 | 6053 |
| 529 | 20250122 | 103000 | 37225030840 | 21400 | 21400 | 21450 | 21350 | 4268 |
| 530 | 20250122 | 102900 | 37133663990 | 21400 | 21350 | 21450 | 21300 | 1983 |
| 531 | 20250122 | 102800 | 37091297740 | 21300 | 21350 | 21400 | 21300 | 3801 |
| 532 | 20250122 | 102700 | 37010145690 | 21350 | 21400 | 21400 | 21350 | 3222 |
| 533 | 20250122 | 102600 | 36941298090 | 21400 | 21450 | 21500 | 21350 | 3383 |
| 534 | 20250122 | 102500 | 36868845990 | 21400 | 21400 | 21500 | 21400 | 2807 |
| 535 | 20250122 | 102400 | 36808667590 | 21450 | 21400 | 21500 | 21400 | 3482 |
| 536 | 20250122 | 102300 | 36733988590 | 21400 | 21450 | 21500 | 21400 | 2475 |
| 537 | 20250122 | 102200 | 36680840690 | 21450 | 21400 | 21500 | 21400 | 3743 |
| 538 | 20250122 | 102100 | 36600523590 | 21400 | 21400 | 21450 | 21300 | 8122 |
| 539 | 20250122 | 102000 | 36426982090 | 21450 | 21500 | 21500 | 21400 | 4498 |
| 540 | 20250122 | 101900 | 36330448890 | 21450 | 21450 | 21500 | 21450 | 4231 |
| 541 | 20250122 | 101800 | 36239517390 | 21450 | 21450 | 21500 | 21400 | 2957 |
| 542 | 20250122 | 101700 | 36176055240 | 21450 | 21450 | 21500 | 21400 | 7494 |
| 543 | 20250122 | 101600 | 36015178940 | 21450 | 21400 | 21500 | 21400 | 3545 |
| 544 | 20250122 | 101500 | 35939062990 | 21450 | 21350 | 21450 | 21300 | 3001 |
| 545 | 20250122 | 101400 | 35874877040 | 21350 | 21400 | 21400 | 21300 | 5396 |
| 546 | 20250122 | 101300 | 35759756490 | 21350 | 21300 | 21450 | 21300 | 12260 |
| 547 | 20250122 | 101200 | 35497603190 | 21300 | 21300 | 21350 | 21250 | 2205 |
| 548 | 20250122 | 101100 | 35450653540 | 21300 | 21350 | 21400 | 21250 | 2629 |
| 549 | 20250122 | 101000 | 35394610090 | 21300 | 21350 | 21350 | 21300 | 3602 |
| 550 | 20250122 | 100900 | 35317817940 | 21350 | 21250 | 21350 | 21250 | 1997 |
| 551 | 20250122 | 100800 | 35275215590 | 21300 | 21350 | 21350 | 21250 | 2776 |
| 552 | 20250122 | 100700 | 35216068490 | 21350 | 21300 | 21400 | 21200 | 9079 |
| 553 | 20250122 | 100600 | 35022807790 | 21300 | 21400 | 21400 | 21250 | 21512 |
| 554 | 20250122 | 100500 | 34563595590 | 21350 | 21350 | 21450 | 21300 | 12272 |
| 555 | 20250122 | 100400 | 34301124940 | 21350 | 21250 | 21400 | 21250 | 18258 |
| 556 | 20250122 | 100300 | 33911787190 | 21250 | 21200 | 21300 | 21200 | 3292 |
| 557 | 20250122 | 100200 | 33841824340 | 21250 | 21250 | 21250 | 21150 | 3724 |
| 558 | 20250122 | 100100 | 33762807740 | 21250 | 21050 | 21250 | 21050 | 4770 |
| 559 | 20250122 | 100000 | 33661934790 | 21050 | 21000 | 21050 | 21000 | 4295 |
| 560 | 20250122 | 095900 | 33571639540 | 21000 | 21050 | 21100 | 21000 | 4445 |
| 561 | 20250122 | 095800 | 33478163890 | 21050 | 21000 | 21100 | 21000 | 3626 |
| 562 | 20250122 | 095700 | 33401882740 | 21050 | 21050 | 21050 | 20950 | 9114 |
| 563 | 20250122 | 095600 | 33210625490 | 21000 | 21100 | 21200 | 21000 | 7985 |
| 564 | 20250122 | 095500 | 33042141040 | 21050 | 21050 | 21200 | 21050 | 6997 |
| 565 | 20250122 | 095400 | 32894264190 | 21050 | 21050 | 21100 | 21000 | 7038 |
| 566 | 20250122 | 095300 | 32746070190 | 21100 | 21100 | 21150 | 21000 | 5372 |
| 567 | 20250122 | 095200 | 32632904540 | 21100 | 21100 | 21150 | 21050 | 7712 |
| 568 | 20250122 | 095100 | 32470366940 | 21100 | 21150 | 21200 | 21100 | 4844 |
| 569 | 20250122 | 095000 | 32367952190 | 21150 | 21350 | 21350 | 21050 | 14905 |
| 570 | 20250122 | 094900 | 32052228190 | 21350 | 21200 | 21350 | 21150 | 11133 |
| 571 | 20250122 | 094800 | 31815448940 | 21150 | 21250 | 21250 | 21150 | 2838 |
| 572 | 20250122 | 094700 | 31755251590 | 21250 | 21100 | 21250 | 21100 | 5587 |
| 573 | 20250122 | 094600 | 31636855540 | 21100 | 21100 | 21200 | 21100 | 9800 |
| 574 | 20250122 | 094500 | 31429759890 | 21100 | 21200 | 21250 | 21100 | 14221 |
| 575 | 20250122 | 094400 | 31128871190 | 21250 | 21300 | 21350 | 21200 | 4087 |
| 576 | 20250122 | 094300 | 31041955890 | 21300 | 21250 | 21350 | 21250 | 8997 |
| 577 | 20250122 | 094200 | 30850296340 | 21250 | 21300 | 21350 | 21250 | 7860 |
| 578 | 20250122 | 094100 | 30682996440 | 21350 | 21200 | 21350 | 21150 | 8024 |
| 579 | 20250122 | 094000 | 30512324090 | 21200 | 21300 | 21350 | 21100 | 25493 |
| 580 | 20250122 | 093900 | 29972328190 | 21300 | 21250 | 21400 | 21250 | 15815 |
| 581 | 20250122 | 093800 | 29635091540 | 21200 | 21450 | 21450 | 21200 | 20790 |
| 582 | 20250122 | 093700 | 29192381140 | 21400 | 21350 | 21550 | 21300 | 34459 |
| 583 | 20250122 | 093600 | 28454595690 | 21300 | 21700 | 21700 | 21250 | 42778 |
| 584 | 20250122 | 093500 | 27535741090 | 21700 | 22000 | 22050 | 21600 | 60124 |
| 585 | 20250122 | 093400 | 26219620390 | 21950 | 21550 | 22150 | 21500 | 163299 |
| 586 | 20250122 | 093300 | 22640789940 | 21550 | 21450 | 21650 | 21400 | 44112 |
| 587 | 20250122 | 093200 | 21691604540 | 21500 | 21300 | 21500 | 21300 | 24224 |
| 588 | 20250122 | 093100 | 21172762090 | 21300 | 21350 | 21350 | 21250 | 9382 |
| 589 | 20250122 | 093000 | 20972910090 | 21350 | 21250 | 21400 | 21200 | 12098 |
| 590 | 20250122 | 092900 | 20715107990 | 21250 | 21350 | 21450 | 21200 | 23913 |
| 591 | 20250122 | 092800 | 20204600440 | 21350 | 21200 | 21400 | 21200 | 18239 |
| 592 | 20250122 | 092700 | 19815786840 | 21250 | 21300 | 21350 | 21200 | 7072 |
| 593 | 20250122 | 092600 | 19665562990 | 21300 | 21300 | 21300 | 21250 | 8842 |
| 594 | 20250122 | 092500 | 19477331240 | 21300 | 21350 | 21450 | 21200 | 20857 |
| 595 | 20250122 | 092400 | 19033155940 | 21350 | 21200 | 21500 | 21200 | 32455 |
| 596 | 20250122 | 092300 | 18340468190 | 21200 | 21050 | 21250 | 21000 | 16572 |
| 597 | 20250122 | 092200 | 17990421190 | 21050 | 20850 | 21050 | 20800 | 12504 |
| 598 | 20250122 | 092100 | 17729013440 | 20850 | 20800 | 20950 | 20800 | 11000 |
| 599 | 20250122 | 092000 | 17499872890 | 20850 | 21000 | 21050 | 20800 | 12479 |
| 600 | 20250122 | 091900 | 17238894240 | 21000 | 21050 | 21100 | 21000 | 6091 |
| 601 | 20250122 | 091800 | 17110814440 | 21000 | 20900 | 21000 | 20900 | 8138 |
| 602 | 20250122 | 091700 | 16940314140 | 20900 | 21000 | 21050 | 20850 | 15092 |
| 603 | 20250122 | 091600 | 16623586090 | 21000 | 20900 | 21050 | 20900 | 12820 |
| 604 | 20250122 | 091500 | 16354516340 | 20900 | 20750 | 20950 | 20700 | 13376 |
| 605 | 20250122 | 091400 | 16076302990 | 20700 | 20850 | 20900 | 20700 | 13061 |
| 606 | 20250122 | 091300 | 15805088190 | 20900 | 20850 | 20950 | 20850 | 12193 |
| 607 | 20250122 | 091200 | 15550392640 | 20850 | 20750 | 20900 | 20700 | 18595 |
| 608 | 20250122 | 091100 | 15164363240 | 20700 | 20850 | 20900 | 20650 | 27290 |
| 609 | 20250122 | 091000 | 14597590340 | 20850 | 20900 | 20950 | 20850 | 18552 |
| 610 | 20250122 | 090900 | 14209769490 | 20900 | 21050 | 21050 | 20750 | 42357 |
| 611 | 20250122 | 090800 | 13325444140 | 21000 | 21200 | 21200 | 20950 | 33349 |
| 612 | 20250122 | 090700 | 12622469690 | 21150 | 21150 | 21300 | 21000 | 71402 |
| 613 | 20250122 | 090600 | 11116144190 | 21200 | 21800 | 21850 | 21100 | 82431 |
| 614 | 20250122 | 090500 | 9345615690 | 21800 | 21400 | 21850 | 21250 | 107013 |
| 615 | 20250122 | 090400 | 7044788690 | 21400 | 21100 | 21450 | 21000 | 65733 |
| 616 | 20250122 | 090300 | 5647423440 | 21100 | 20900 | 21200 | 20850 | 40506 |
| 617 | 20250122 | 090200 | 4795693440 | 20900 | 20850 | 21200 | 20800 | 76771 |
| 618 | 20250122 | 090100 | 3186526340 | 20850 | 20300 | 20850 | 20300 | 65057 |
| 619 | 20250122 | 090000 | 1847071240 | 20350 | 20450 | 20500 | 20200 | 89310 |