34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 191700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 12540 |
| 3 | 20250124 | 191600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20250124 | 191500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20250124 | 191400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20250124 | 191300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20250124 | 191200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20250124 | 191100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20250124 | 191000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20250124 | 190900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20250124 | 190800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20250124 | 190700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20250124 | 190600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20250124 | 190500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20250124 | 190400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20250124 | 190300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20250124 | 190200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20250124 | 190100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20250124 | 190000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20250124 | 185900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20250124 | 185800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20250124 | 185700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20250124 | 185600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20250124 | 185500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20250124 | 185400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20250124 | 185300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20250124 | 185200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20250124 | 185100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20250124 | 185000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20250124 | 184900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20250124 | 184800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20250124 | 184700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 12540 |
| 33 | 20250124 | 184600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20250124 | 184500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20250124 | 184400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20250124 | 184300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20250124 | 184200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20250124 | 184100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20250124 | 184000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20250124 | 183900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20250124 | 183800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20250124 | 183700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20250124 | 183600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20250124 | 183500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20250124 | 183400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20250124 | 183300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20250124 | 183200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20250124 | 183100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20250124 | 183000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20250124 | 182900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20250124 | 182800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20250124 | 182700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20250124 | 182600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20250124 | 182500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20250124 | 182400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20250124 | 182300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20250124 | 182200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20250124 | 182100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20250124 | 182000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20250124 | 181900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20250124 | 181800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20250124 | 181700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 12540 |
| 63 | 20250124 | 181600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20250124 | 181500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20250124 | 181400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20250124 | 181300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20250124 | 181200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20250124 | 181100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20250124 | 181000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20250124 | 180900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20250124 | 180800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20250124 | 180700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20250124 | 180600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20250124 | 180500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20250124 | 180400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20250124 | 180300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20250124 | 180200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20250124 | 180100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20250124 | 180000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20250124 | 175900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20250124 | 175800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20250124 | 175700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20250124 | 175600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20250124 | 175500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20250124 | 175400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20250124 | 175300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20250124 | 175200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20250124 | 175100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20250124 | 175000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20250124 | 174900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20250124 | 174800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20250124 | 174700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 12540 |
| 93 | 20250124 | 174600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20250124 | 174500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20250124 | 174400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20250124 | 174300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20250124 | 174200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20250124 | 174100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20250124 | 174000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20250124 | 173900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20250124 | 173800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20250124 | 173700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20250124 | 173600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20250124 | 173500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20250124 | 173400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20250124 | 173300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20250124 | 173200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20250124 | 173100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20250124 | 173000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20250124 | 172900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20250124 | 172800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20250124 | 172700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20250124 | 172600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20250124 | 172500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20250124 | 172400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20250124 | 172300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20250124 | 172200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20250124 | 172100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20250124 | 172000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20250124 | 171900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20250124 | 171800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20250124 | 171700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 12540 |
| 123 | 20250124 | 171600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20250124 | 171500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20250124 | 171400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20250124 | 171300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20250124 | 171200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20250124 | 171100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20250124 | 171000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20250124 | 170900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20250124 | 170800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20250124 | 170700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20250124 | 170600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20250124 | 170500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20250124 | 170400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20250124 | 170300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20250124 | 170200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20250124 | 170100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20250124 | 170000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20250124 | 165900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20250124 | 165800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20250124 | 165700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20250124 | 165600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20250124 | 165500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20250124 | 165400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20250124 | 165300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20250124 | 165200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20250124 | 165100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20250124 | 165000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20250124 | 164900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20250124 | 164800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20250124 | 164700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 12540 |
| 153 | 20250124 | 164600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20250124 | 164500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20250124 | 164400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20250124 | 164300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20250124 | 164200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20250124 | 164100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20250124 | 164000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20250124 | 163900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20250124 | 163800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20250124 | 163700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20250124 | 163600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20250124 | 163500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20250124 | 163400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20250124 | 163300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20250124 | 163200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20250124 | 163100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20250124 | 163000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20250124 | 162900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20250124 | 162800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20250124 | 162700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20250124 | 162600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20250124 | 162500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20250124 | 162400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20250124 | 162300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20250124 | 162200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20250124 | 162100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20250124 | 162000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20250124 | 161900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20250124 | 161800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20250124 | 161700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 12540 |
| 183 | 20250124 | 161600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20250124 | 161500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20250124 | 161400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20250124 | 161300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20250124 | 161200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20250124 | 161100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20250124 | 161000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20250124 | 160900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20250124 | 160800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20250124 | 160700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20250124 | 160600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20250124 | 160500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20250124 | 160400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20250124 | 160300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20250124 | 160200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20250124 | 160100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20250124 | 160000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20250124 | 155900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20250124 | 155800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20250124 | 155700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20250124 | 155600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20250124 | 155500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20250124 | 155400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20250124 | 155300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20250124 | 155200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20250124 | 155100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20250124 | 155000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20250124 | 154900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20250124 | 154800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20250124 | 154700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 12540 |
| 213 | 20250124 | 154600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20250124 | 154500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20250124 | 154400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20250124 | 154300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20250124 | 154200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20250124 | 154100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20250124 | 154000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20250124 | 153900 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20250124 | 153800 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20250124 | 153700 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20250124 | 153600 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20250124 | 153500 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20250124 | 153400 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20250124 | 153300 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20250124 | 153200 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20250124 | 153100 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20250124 | 153000 | 17828475100 | 21500 | 21500 | 21500 | 21500 | 12540 |
| 230 | 20250124 | 152900 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20250124 | 152800 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20250124 | 152700 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20250124 | 152600 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20250124 | 152500 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20250124 | 152400 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20250124 | 152300 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20250124 | 152200 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20250124 | 152100 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20250124 | 152000 | 17558865100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20250124 | 151900 | 17558865100 | 21550 | 21600 | 21650 | 21550 | 2704 |
| 241 | 20250124 | 151800 | 17500386800 | 21650 | 21700 | 21700 | 21600 | 2177 |
| 242 | 20250124 | 151700 | 17453271050 | 21700 | 21700 | 21700 | 21650 | 629 |
| 243 | 20250124 | 151600 | 17439643500 | 21650 | 21600 | 21700 | 21600 | 672 |
| 244 | 20250124 | 151500 | 17425099550 | 21600 | 21550 | 21700 | 21550 | 1938 |
| 245 | 20250124 | 151400 | 17383168050 | 21600 | 21600 | 21650 | 21550 | 2453 |
| 246 | 20250124 | 151300 | 17330186400 | 21550 | 21550 | 21600 | 21500 | 461 |
| 247 | 20250124 | 151200 | 17320251550 | 21600 | 21550 | 21650 | 21500 | 1405 |
| 248 | 20250124 | 151100 | 17289927350 | 21550 | 21550 | 21600 | 21500 | 514 |
| 249 | 20250124 | 151000 | 17278858550 | 21550 | 21600 | 21600 | 21500 | 1436 |
| 250 | 20250124 | 150900 | 17247882550 | 21650 | 21550 | 21700 | 21500 | 2143 |
| 251 | 20250124 | 150800 | 17201534200 | 21500 | 21500 | 21550 | 21450 | 541 |
| 252 | 20250124 | 150700 | 17189912150 | 21500 | 21500 | 21550 | 21500 | 2396 |
| 253 | 20250124 | 150600 | 17138326350 | 21550 | 21500 | 21550 | 21450 | 5124 |
| 254 | 20250124 | 150500 | 17028200450 | 21550 | 21550 | 21550 | 21500 | 803 |
| 255 | 20250124 | 150400 | 17010901500 | 21550 | 21550 | 21550 | 21500 | 166 |
| 256 | 20250124 | 150300 | 17007329700 | 21500 | 21500 | 21550 | 21500 | 1035 |
| 257 | 20250124 | 150200 | 16985049350 | 21500 | 21550 | 21550 | 21450 | 3357 |
| 258 | 20250124 | 150100 | 16912969400 | 21500 | 21500 | 21500 | 21450 | 499 |
| 259 | 20250124 | 150000 | 16902245300 | 21450 | 21450 | 21500 | 21450 | 656 |
| 260 | 20250124 | 145900 | 16888169700 | 21450 | 21450 | 21500 | 21450 | 230 |
| 261 | 20250124 | 145800 | 16883232150 | 21500 | 21450 | 21500 | 21450 | 545 |
| 262 | 20250124 | 145700 | 16871525450 | 21450 | 21450 | 21500 | 21450 | 3590 |
| 263 | 20250124 | 145600 | 16794510200 | 21450 | 21500 | 21550 | 21450 | 2305 |
| 264 | 20250124 | 145500 | 16744952700 | 21450 | 21500 | 21500 | 21450 | 610 |
| 265 | 20250124 | 145400 | 16731862950 | 21500 | 21450 | 21550 | 21450 | 433 |
| 266 | 20250124 | 145300 | 16722561250 | 21450 | 21500 | 21550 | 21450 | 1094 |
| 267 | 20250124 | 145200 | 16699058950 | 21450 | 21450 | 21500 | 21450 | 674 |
| 268 | 20250124 | 145100 | 16684600350 | 21450 | 21450 | 21500 | 21400 | 1479 |
| 269 | 20250124 | 145000 | 16652870900 | 21500 | 21450 | 21500 | 21450 | 1387 |
| 270 | 20250124 | 144900 | 16623117850 | 21450 | 21500 | 21550 | 21450 | 2305 |
| 271 | 20250124 | 144800 | 16573561350 | 21500 | 21450 | 21550 | 21450 | 1507 |
| 272 | 20250124 | 144700 | 16541167050 | 21450 | 21500 | 21550 | 21450 | 1459 |
| 273 | 20250124 | 144600 | 16509787650 | 21550 | 21500 | 21550 | 21500 | 243 |
| 274 | 20250124 | 144500 | 16504554950 | 21550 | 21500 | 21550 | 21500 | 186 |
| 275 | 20250124 | 144400 | 16500552450 | 21500 | 21450 | 21500 | 21450 | 697 |
| 276 | 20250124 | 144300 | 16485570650 | 21450 | 21500 | 21550 | 21450 | 401 |
| 277 | 20250124 | 144200 | 16476963300 | 21450 | 21500 | 21550 | 21450 | 4338 |
| 278 | 20250124 | 144100 | 16383724250 | 21550 | 21550 | 21550 | 21500 | 1025 |
| 279 | 20250124 | 144000 | 16361672500 | 21550 | 21550 | 21600 | 21500 | 3332 |
| 280 | 20250124 | 143900 | 16289950800 | 21550 | 21600 | 21600 | 21550 | 528 |
| 281 | 20250124 | 143800 | 16278551500 | 21550 | 21550 | 21600 | 21500 | 562 |
| 282 | 20250124 | 143700 | 16266440600 | 21550 | 21500 | 21550 | 21500 | 450 |
| 283 | 20250124 | 143600 | 16256759900 | 21550 | 21500 | 21550 | 21500 | 331 |
| 284 | 20250124 | 143500 | 16249637200 | 21500 | 21550 | 21550 | 21500 | 263 |
| 285 | 20250124 | 143400 | 16243981600 | 21500 | 21550 | 21550 | 21500 | 902 |
| 286 | 20250124 | 143300 | 16224552150 | 21550 | 21450 | 21550 | 21450 | 840 |
| 287 | 20250124 | 143200 | 16206504850 | 21450 | 21500 | 21500 | 21450 | 77 |
| 288 | 20250124 | 143100 | 16204852650 | 21500 | 21450 | 21500 | 21450 | 424 |
| 289 | 20250124 | 143000 | 16195742550 | 21500 | 21450 | 21500 | 21450 | 344 |
| 290 | 20250124 | 142900 | 16188359400 | 21500 | 21550 | 21550 | 21450 | 243 |
| 291 | 20250124 | 142800 | 16183130000 | 21550 | 21550 | 21550 | 21500 | 1404 |
| 292 | 20250124 | 142700 | 16152937600 | 21500 | 21500 | 21550 | 21500 | 545 |
| 293 | 20250124 | 142600 | 16141214050 | 21500 | 21500 | 21550 | 21500 | 252 |
| 294 | 20250124 | 142500 | 16135793500 | 21550 | 21550 | 21550 | 21500 | 514 |
| 295 | 20250124 | 142400 | 16124738550 | 21550 | 21500 | 21550 | 21500 | 362 |
| 296 | 20250124 | 142300 | 16116949900 | 21550 | 21550 | 21550 | 21500 | 395 |
| 297 | 20250124 | 142200 | 16108448700 | 21550 | 21500 | 21550 | 21500 | 753 |
| 298 | 20250124 | 142100 | 16092256900 | 21500 | 21550 | 21600 | 21500 | 654 |
| 299 | 20250124 | 142000 | 16078158400 | 21550 | 21550 | 21600 | 21550 | 746 |
| 300 | 20250124 | 141900 | 16062081100 | 21550 | 21550 | 21600 | 21550 | 205 |
| 301 | 20250124 | 141800 | 16057662850 | 21550 | 21550 | 21600 | 21550 | 300 |
| 302 | 20250124 | 141700 | 16051189100 | 21600 | 21600 | 21600 | 21550 | 583 |
| 303 | 20250124 | 141600 | 16038597550 | 21550 | 21550 | 21600 | 21550 | 446 |
| 304 | 20250124 | 141500 | 16028979900 | 21550 | 21550 | 21600 | 21550 | 1057 |
| 305 | 20250124 | 141400 | 16006171550 | 21550 | 21550 | 21600 | 21550 | 212 |
| 306 | 20250124 | 141300 | 16001600900 | 21600 | 21550 | 21600 | 21550 | 700 |
| 307 | 20250124 | 141200 | 15986489600 | 21600 | 21550 | 21600 | 21550 | 201 |
| 308 | 20250124 | 141100 | 15982152900 | 21550 | 21550 | 21650 | 21550 | 485 |
| 309 | 20250124 | 141000 | 15971684450 | 21600 | 21600 | 21600 | 21550 | 237 |
| 310 | 20250124 | 140900 | 15966574350 | 21600 | 21600 | 21650 | 21600 | 716 |
| 311 | 20250124 | 140800 | 15951096700 | 21600 | 21700 | 21700 | 21550 | 2999 |
| 312 | 20250124 | 140700 | 15886227000 | 21650 | 21750 | 21750 | 21650 | 671 |
| 313 | 20250124 | 140600 | 15871669550 | 21750 | 21700 | 21750 | 21700 | 1116 |
| 314 | 20250124 | 140500 | 15847409200 | 21650 | 21700 | 21750 | 21650 | 2088 |
| 315 | 20250124 | 140400 | 15802087050 | 21700 | 21700 | 21750 | 21650 | 1352 |
| 316 | 20250124 | 140300 | 15772743450 | 21650 | 21600 | 21700 | 21600 | 719 |
| 317 | 20250124 | 140200 | 15757162700 | 21700 | 21650 | 21700 | 21600 | 849 |
| 318 | 20250124 | 140100 | 15738787950 | 21650 | 21600 | 21650 | 21550 | 1140 |
| 319 | 20250124 | 140000 | 15714149200 | 21550 | 21500 | 21550 | 21450 | 1284 |
| 320 | 20250124 | 135900 | 15686520550 | 21450 | 21450 | 21500 | 21450 | 194 |
| 321 | 20250124 | 135800 | 15682356050 | 21450 | 21450 | 21550 | 21400 | 1839 |
| 322 | 20250124 | 135700 | 15642864950 | 21450 | 21500 | 21500 | 21400 | 633 |
| 323 | 20250124 | 135600 | 15629291750 | 21450 | 21450 | 21450 | 21400 | 903 |
| 324 | 20250124 | 135500 | 15609925850 | 21450 | 21400 | 21500 | 21400 | 904 |
| 325 | 20250124 | 135400 | 15590538050 | 21450 | 21450 | 21500 | 21400 | 970 |
| 326 | 20250124 | 135300 | 15569754950 | 21500 | 21450 | 21500 | 21450 | 168 |
| 327 | 20250124 | 135200 | 15566148600 | 21450 | 21500 | 21500 | 21450 | 273 |
| 328 | 20250124 | 135100 | 15560288100 | 21500 | 21500 | 21500 | 21450 | 342 |
| 329 | 20250124 | 135000 | 15552941350 | 21450 | 21450 | 21500 | 21400 | 1547 |
| 330 | 20250124 | 134900 | 15519736700 | 21450 | 21550 | 21550 | 21450 | 430 |
| 331 | 20250124 | 134800 | 15510505050 | 21550 | 21500 | 21550 | 21450 | 783 |
| 332 | 20250124 | 134700 | 15493674500 | 21500 | 21450 | 21500 | 21400 | 3042 |
| 333 | 20250124 | 134600 | 15428307850 | 21450 | 21450 | 21450 | 21400 | 558 |
| 334 | 20250124 | 134500 | 15416344700 | 21450 | 21400 | 21450 | 21350 | 2416 |
| 335 | 20250124 | 134400 | 15364566950 | 21450 | 21300 | 21450 | 21250 | 3642 |
| 336 | 20250124 | 134300 | 15286864400 | 21250 | 21200 | 21350 | 21100 | 24135 |
| 337 | 20250124 | 134200 | 14776513700 | 21150 | 21300 | 21350 | 21150 | 7725 |
| 338 | 20250124 | 134100 | 14612240050 | 21300 | 21300 | 21350 | 21250 | 2043 |
| 339 | 20250124 | 134000 | 14568723050 | 21350 | 21350 | 21350 | 21300 | 635 |
| 340 | 20250124 | 133900 | 14555175650 | 21300 | 21300 | 21400 | 21200 | 18987 |
| 341 | 20250124 | 133800 | 14151636750 | 21300 | 21400 | 21450 | 21300 | 4362 |
| 342 | 20250124 | 133700 | 14058390950 | 21400 | 21450 | 21500 | 21400 | 767 |
| 343 | 20250124 | 133600 | 14041966350 | 21450 | 21450 | 21500 | 21400 | 610 |
| 344 | 20250124 | 133500 | 14028884800 | 21450 | 21450 | 21500 | 21400 | 1422 |
| 345 | 20250124 | 133400 | 13998365950 | 21450 | 21450 | 21500 | 21400 | 1532 |
| 346 | 20250124 | 133300 | 13965574600 | 21450 | 21500 | 21550 | 21450 | 2064 |
| 347 | 20250124 | 133200 | 13921213600 | 21550 | 21600 | 21600 | 21500 | 452 |
| 348 | 20250124 | 133100 | 13911477400 | 21600 | 21500 | 21600 | 21500 | 969 |
| 349 | 20250124 | 133000 | 13890611250 | 21550 | 21500 | 21550 | 21500 | 547 |
| 350 | 20250124 | 132900 | 13878838750 | 21500 | 21450 | 21500 | 21450 | 233 |
| 351 | 20250124 | 132800 | 13873829400 | 21500 | 21500 | 21550 | 21450 | 1079 |
| 352 | 20250124 | 132700 | 13850631750 | 21500 | 21550 | 21600 | 21500 | 652 |
| 353 | 20250124 | 132600 | 13836578050 | 21600 | 21550 | 21600 | 21550 | 134 |
| 354 | 20250124 | 132500 | 13833689500 | 21600 | 21600 | 21600 | 21550 | 273 |
| 355 | 20250124 | 132400 | 13827796350 | 21550 | 21550 | 21600 | 21300 | 15026 |
| 356 | 20250124 | 132300 | 13505888000 | 21600 | 21600 | 21600 | 21550 | 1591 |
| 357 | 20250124 | 132200 | 13471567950 | 21550 | 21550 | 21600 | 21500 | 1021 |
| 358 | 20250124 | 132100 | 13449564050 | 21550 | 21600 | 21650 | 21550 | 9085 |
| 359 | 20250124 | 132000 | 13253673150 | 21650 | 21650 | 21650 | 21500 | 7816 |
| 360 | 20250124 | 131900 | 13085107850 | 21650 | 21650 | 21700 | 21650 | 61 |
| 361 | 20250124 | 131800 | 13083786350 | 21650 | 21650 | 21700 | 21650 | 252 |
| 362 | 20250124 | 131700 | 13078325750 | 21650 | 21650 | 21700 | 21650 | 122 |
| 363 | 20250124 | 131600 | 13075678750 | 21650 | 21600 | 21700 | 21600 | 997 |
| 364 | 20250124 | 131500 | 13054073250 | 21600 | 21650 | 21700 | 21600 | 944 |
| 365 | 20250124 | 131400 | 13033639350 | 21700 | 21650 | 21700 | 21650 | 1237 |
| 366 | 20250124 | 131300 | 13006857550 | 21650 | 21700 | 21700 | 21650 | 86 |
| 367 | 20250124 | 131200 | 13004993200 | 21650 | 21650 | 21700 | 21650 | 515 |
| 368 | 20250124 | 131100 | 12993839900 | 21650 | 21700 | 21700 | 21650 | 1307 |
| 369 | 20250124 | 131000 | 12965492150 | 21700 | 21750 | 21750 | 21700 | 142 |
| 370 | 20250124 | 130900 | 12962404300 | 21700 | 21750 | 21750 | 21700 | 232 |
| 371 | 20250124 | 130800 | 12957364550 | 21750 | 21750 | 21750 | 21750 | 1515 |
| 372 | 20250124 | 130700 | 12924413300 | 21750 | 21750 | 21800 | 21750 | 239 |
| 373 | 20250124 | 130600 | 12919208850 | 21800 | 21750 | 21800 | 21750 | 122 |
| 374 | 20250124 | 130500 | 12916552400 | 21750 | 21750 | 21800 | 21750 | 156 |
| 375 | 20250124 | 130400 | 12913152500 | 21750 | 21750 | 21800 | 21750 | 153 |
| 376 | 20250124 | 130300 | 12909820650 | 21750 | 21700 | 21800 | 21700 | 318 |
| 377 | 20250124 | 130200 | 12902907250 | 21700 | 21650 | 21700 | 21650 | 617 |
| 378 | 20250124 | 130100 | 12889519100 | 21650 | 21650 | 21700 | 21650 | 151 |
| 379 | 20250124 | 130000 | 12886248550 | 21650 | 21700 | 21700 | 21650 | 207 |
| 380 | 20250124 | 125900 | 12881758100 | 21650 | 21650 | 21700 | 21650 | 266 |
| 381 | 20250124 | 125800 | 12875989400 | 21650 | 21650 | 21700 | 21650 | 312 |
| 382 | 20250124 | 125700 | 12869219400 | 21650 | 21650 | 21700 | 21650 | 395 |
| 383 | 20250124 | 125600 | 12860653700 | 21650 | 21700 | 21700 | 21650 | 185 |
| 384 | 20250124 | 125500 | 12856646100 | 21650 | 21700 | 21700 | 21650 | 626 |
| 385 | 20250124 | 125400 | 12843065250 | 21650 | 21650 | 21700 | 21650 | 256 |
| 386 | 20250124 | 125300 | 12837514500 | 21650 | 21650 | 21650 | 21650 | 32 |
| 387 | 20250124 | 125200 | 12836821700 | 21650 | 21650 | 21700 | 21650 | 283 |
| 388 | 20250124 | 125100 | 12830688550 | 21700 | 21650 | 21700 | 21650 | 343 |
| 389 | 20250124 | 125000 | 12823247000 | 21650 | 21650 | 21700 | 21650 | 95 |
| 390 | 20250124 | 124900 | 12821187800 | 21650 | 21650 | 21700 | 21650 | 83 |
| 391 | 20250124 | 124800 | 12819389250 | 21650 | 21650 | 21700 | 21650 | 44 |
| 392 | 20250124 | 124700 | 12818436400 | 21700 | 21650 | 21700 | 21650 | 441 |
| 393 | 20250124 | 124600 | 12808884550 | 21650 | 21650 | 21650 | 21650 | 56 |
| 394 | 20250124 | 124500 | 12807672150 | 21650 | 21650 | 21700 | 21650 | 207 |
| 395 | 20250124 | 124400 | 12803187450 | 21650 | 21700 | 21700 | 21650 | 99 |
| 396 | 20250124 | 124300 | 12801042050 | 21700 | 21650 | 21700 | 21600 | 810 |
| 397 | 20250124 | 124200 | 12783512700 | 21650 | 21600 | 21650 | 21600 | 2035 |
| 398 | 20250124 | 124100 | 12739519600 | 21600 | 21650 | 21700 | 21600 | 2157 |
| 399 | 20250124 | 124000 | 12692845050 | 21650 | 21750 | 21750 | 21650 | 1536 |
| 400 | 20250124 | 123900 | 12659561200 | 21700 | 21700 | 21750 | 21700 | 1476 |
| 401 | 20250124 | 123800 | 12627530650 | 21700 | 21700 | 21750 | 21700 | 27 |
| 402 | 20250124 | 123700 | 12626943750 | 21750 | 21750 | 21750 | 21700 | 420 |
| 403 | 20250124 | 123600 | 12617809400 | 21750 | 21750 | 21750 | 21750 | 1092 |
| 404 | 20250124 | 123500 | 12594058400 | 21750 | 21800 | 21800 | 21750 | 448 |
| 405 | 20250124 | 123400 | 12584293250 | 21750 | 21750 | 21800 | 21750 | 82 |
| 406 | 20250124 | 123300 | 12582509050 | 21750 | 21750 | 21800 | 21750 | 67 |
| 407 | 20250124 | 123200 | 12581050400 | 21800 | 21750 | 21800 | 21700 | 406 |
| 408 | 20250124 | 123100 | 12572212600 | 21750 | 21800 | 21800 | 21700 | 5053 |
| 409 | 20250124 | 123000 | 12462374700 | 21750 | 21800 | 21800 | 21750 | 225 |
| 410 | 20250124 | 122900 | 12457478000 | 21800 | 21750 | 21800 | 21750 | 181 |
| 411 | 20250124 | 122800 | 12453532800 | 21800 | 21800 | 21800 | 21750 | 2820 |
| 412 | 20250124 | 122700 | 12392091150 | 21800 | 21850 | 21900 | 21800 | 697 |
| 413 | 20250124 | 122600 | 12376860000 | 21900 | 21850 | 21900 | 21850 | 69 |
| 414 | 20250124 | 122500 | 12375351350 | 21850 | 21900 | 21900 | 21850 | 321 |
| 415 | 20250124 | 122400 | 12368337250 | 21900 | 21900 | 21900 | 21850 | 818 |
| 416 | 20250124 | 122300 | 12350427100 | 21850 | 21850 | 21900 | 21850 | 202 |
| 417 | 20250124 | 122200 | 12346010350 | 21900 | 21850 | 21900 | 21850 | 174 |
| 418 | 20250124 | 122100 | 12342205400 | 21900 | 21850 | 21900 | 21850 | 389 |
| 419 | 20250124 | 122000 | 12333699150 | 21850 | 21900 | 21900 | 21850 | 162 |
| 420 | 20250124 | 121900 | 12330153450 | 21950 | 21900 | 21950 | 21900 | 276 |
| 421 | 20250124 | 121800 | 12324105800 | 21900 | 21900 | 21900 | 21900 | 228 |
| 422 | 20250124 | 121700 | 12319112600 | 21900 | 21950 | 21950 | 21900 | 287 |
| 423 | 20250124 | 121600 | 12312813300 | 21950 | 21900 | 21950 | 21900 | 202 |
| 424 | 20250124 | 121500 | 12308388600 | 21900 | 21900 | 21950 | 21900 | 80 |
| 425 | 20250124 | 121400 | 12306636250 | 21900 | 21900 | 21950 | 21900 | 89 |
| 426 | 20250124 | 121300 | 12304683450 | 21900 | 21900 | 21900 | 21900 | 21 |
| 427 | 20250124 | 121200 | 12304223550 | 21900 | 21950 | 21950 | 21900 | 445 |
| 428 | 20250124 | 121100 | 12294465750 | 21950 | 21900 | 21950 | 21900 | 58 |
| 429 | 20250124 | 121000 | 12293194100 | 21900 | 21950 | 21950 | 21900 | 250 |
| 430 | 20250124 | 120900 | 12287718750 | 21900 | 21950 | 21950 | 21900 | 277 |
| 431 | 20250124 | 120800 | 12281640100 | 21950 | 21850 | 21950 | 21850 | 5002 |
| 432 | 20250124 | 120700 | 12171866650 | 21850 | 21900 | 21900 | 21800 | 731 |
| 433 | 20250124 | 120600 | 12155889850 | 21900 | 21900 | 21900 | 21850 | 1026 |
| 434 | 20250124 | 120500 | 12133436750 | 21900 | 21950 | 21950 | 21900 | 597 |
| 435 | 20250124 | 120400 | 12120335400 | 22000 | 22000 | 22000 | 21950 | 151 |
| 436 | 20250124 | 120300 | 12117014200 | 21950 | 21950 | 22000 | 21950 | 31 |
| 437 | 20250124 | 120200 | 12116333700 | 21950 | 21950 | 22000 | 21950 | 101 |
| 438 | 20250124 | 120100 | 12114114200 | 22000 | 22050 | 22050 | 22000 | 749 |
| 439 | 20250124 | 120000 | 12097607750 | 22050 | 21950 | 22100 | 21950 | 5283 |
| 440 | 20250124 | 115900 | 11981275750 | 22000 | 22000 | 22000 | 21950 | 336 |
| 441 | 20250124 | 115800 | 11973885200 | 21950 | 22100 | 22100 | 21950 | 2034 |
| 442 | 20250124 | 115700 | 11929096950 | 22100 | 22100 | 22100 | 22050 | 1457 |
| 443 | 20250124 | 115600 | 11896898750 | 22100 | 22000 | 22100 | 22000 | 1546 |
| 444 | 20250124 | 115500 | 11862798800 | 22000 | 22000 | 22050 | 22000 | 111 |
| 445 | 20250124 | 115400 | 11860353300 | 22050 | 22000 | 22050 | 21950 | 350 |
| 446 | 20250124 | 115300 | 11852643700 | 22000 | 21950 | 22000 | 21950 | 1338 |
| 447 | 20250124 | 115200 | 11823210600 | 21950 | 22000 | 22000 | 21950 | 307 |
| 448 | 20250124 | 115100 | 11816458100 | 22000 | 21950 | 22000 | 21950 | 355 |
| 449 | 20250124 | 115000 | 11808663050 | 21900 | 21900 | 21950 | 21900 | 311 |
| 450 | 20250124 | 114900 | 11801843200 | 21900 | 22000 | 22000 | 21900 | 2607 |
| 451 | 20250124 | 114800 | 11744618400 | 21950 | 22000 | 22000 | 21950 | 981 |
| 452 | 20250124 | 114700 | 11723053200 | 22000 | 21950 | 22000 | 21950 | 1160 |
| 453 | 20250124 | 114600 | 11697586200 | 21950 | 21900 | 21950 | 21900 | 898 |
| 454 | 20250124 | 114500 | 11677914500 | 21900 | 21850 | 21900 | 21850 | 897 |
| 455 | 20250124 | 114400 | 11658277200 | 21850 | 21850 | 21900 | 21800 | 768 |
| 456 | 20250124 | 114300 | 11641493600 | 21900 | 21800 | 21900 | 21800 | 1318 |
| 457 | 20250124 | 114200 | 11612694000 | 21800 | 21800 | 21850 | 21800 | 422 |
| 458 | 20250124 | 114100 | 11603491750 | 21800 | 21800 | 21850 | 21750 | 2325 |
| 459 | 20250124 | 114000 | 11552868000 | 21800 | 21850 | 21850 | 21750 | 1249 |
| 460 | 20250124 | 113900 | 11525641400 | 21800 | 21900 | 21900 | 21800 | 1294 |
| 461 | 20250124 | 113800 | 11497395250 | 21850 | 21900 | 21900 | 21850 | 2155 |
| 462 | 20250124 | 113700 | 11450268150 | 21950 | 21950 | 22050 | 21950 | 2618 |
| 463 | 20250124 | 113600 | 11392694400 | 21950 | 21900 | 21950 | 21900 | 444 |
| 464 | 20250124 | 113500 | 11382950850 | 21900 | 21900 | 21950 | 21900 | 439 |
| 465 | 20250124 | 113400 | 11373333000 | 21950 | 21950 | 21950 | 21900 | 256 |
| 466 | 20250124 | 113300 | 11367714450 | 21950 | 21950 | 22000 | 21950 | 309 |
| 467 | 20250124 | 113200 | 11360929650 | 21950 | 22000 | 22050 | 21950 | 629 |
| 468 | 20250124 | 113100 | 11347091500 | 22000 | 22000 | 22050 | 22000 | 238 |
| 469 | 20250124 | 113000 | 11341845100 | 22000 | 22000 | 22050 | 22000 | 605 |
| 470 | 20250124 | 112900 | 11328535000 | 22000 | 21900 | 22000 | 21900 | 2968 |
| 471 | 20250124 | 112800 | 11263403950 | 21900 | 21900 | 21950 | 21900 | 543 |
| 472 | 20250124 | 112700 | 11251506950 | 21950 | 21900 | 21950 | 21900 | 417 |
| 473 | 20250124 | 112600 | 11242370350 | 21900 | 21950 | 21950 | 21900 | 2529 |
| 474 | 20250124 | 112500 | 11186894050 | 21950 | 22050 | 22050 | 21950 | 1745 |
| 475 | 20250124 | 112400 | 11148513250 | 22000 | 22000 | 22050 | 21950 | 2384 |
| 476 | 20250124 | 112300 | 11096088550 | 22000 | 21900 | 22000 | 21900 | 580 |
| 477 | 20250124 | 112200 | 11083383300 | 21900 | 21950 | 22000 | 21900 | 990 |
| 478 | 20250124 | 112100 | 11061630350 | 21950 | 22150 | 22150 | 21950 | 19406 |
| 479 | 20250124 | 112000 | 10634558500 | 22100 | 22100 | 22150 | 22100 | 154 |
| 480 | 20250124 | 111900 | 10631149750 | 22150 | 22100 | 22150 | 22100 | 216 |
| 481 | 20250124 | 111800 | 10626367100 | 22150 | 22100 | 22150 | 22100 | 681 |
| 482 | 20250124 | 111700 | 10611301300 | 22100 | 22100 | 22150 | 22100 | 191 |
| 483 | 20250124 | 111600 | 10607078300 | 22050 | 22150 | 22150 | 22050 | 4120 |
| 484 | 20250124 | 111500 | 10515963550 | 22150 | 22150 | 22150 | 22100 | 625 |
| 485 | 20250124 | 111400 | 10502124700 | 22050 | 22050 | 22100 | 22050 | 3194 |
| 486 | 20250124 | 111300 | 10431537900 | 22100 | 22050 | 22100 | 22050 | 1115 |
| 487 | 20250124 | 111200 | 10406943850 | 22100 | 22200 | 22250 | 22050 | 4439 |
| 488 | 20250124 | 111100 | 10308656600 | 22200 | 22200 | 22250 | 22200 | 3263 |
| 489 | 20250124 | 111000 | 10236165150 | 22200 | 22350 | 22350 | 22200 | 3215 |
| 490 | 20250124 | 110900 | 10164534150 | 22300 | 22300 | 22350 | 22250 | 2142 |
| 491 | 20250124 | 110800 | 10116672500 | 22300 | 22300 | 22300 | 22250 | 2108 |
| 492 | 20250124 | 110700 | 10069725650 | 22300 | 22350 | 22350 | 22250 | 3126 |
| 493 | 20250124 | 110600 | 10000117000 | 22350 | 22300 | 22400 | 22250 | 15470 |
| 494 | 20250124 | 110500 | 9654895550 | 22300 | 22200 | 22300 | 22200 | 5721 |
| 495 | 20250124 | 110400 | 9527587850 | 22200 | 22200 | 22250 | 22200 | 2727 |
| 496 | 20250124 | 110300 | 9466994400 | 22200 | 22200 | 22200 | 22150 | 3874 |
| 497 | 20250124 | 110200 | 9381066050 | 22200 | 22150 | 22250 | 22150 | 2003 |
| 498 | 20250124 | 110100 | 9336576000 | 22150 | 22150 | 22200 | 22100 | 3612 |
| 499 | 20250124 | 110000 | 9256497350 | 22150 | 22200 | 22200 | 22150 | 352 |
| 500 | 20250124 | 105900 | 9248685400 | 22150 | 22200 | 22200 | 22150 | 544 |
| 501 | 20250124 | 105800 | 9236632400 | 22200 | 22100 | 22200 | 22050 | 3996 |
| 502 | 20250124 | 105700 | 9148225500 | 22100 | 22050 | 22100 | 22050 | 869 |
| 503 | 20250124 | 105600 | 9129032200 | 22050 | 22050 | 22100 | 22050 | 356 |
| 504 | 20250124 | 105500 | 9121172050 | 22100 | 22050 | 22100 | 22000 | 936 |
| 505 | 20250124 | 105400 | 9100531250 | 22050 | 22100 | 22150 | 22050 | 4267 |
| 506 | 20250124 | 105300 | 9006242450 | 22100 | 22000 | 22100 | 22000 | 3709 |
| 507 | 20250124 | 105200 | 8924345000 | 22000 | 21950 | 22000 | 21950 | 1092 |
| 508 | 20250124 | 105100 | 8900321300 | 21950 | 22000 | 22050 | 21950 | 2846 |
| 509 | 20250124 | 105000 | 8837738950 | 22000 | 22050 | 22050 | 21950 | 1524 |
| 510 | 20250124 | 104900 | 8804225200 | 22000 | 22050 | 22050 | 22000 | 835 |
| 511 | 20250124 | 104800 | 8785818100 | 22050 | 22050 | 22100 | 22000 | 1025 |
| 512 | 20250124 | 104700 | 8763212950 | 22050 | 22100 | 22100 | 22000 | 4271 |
| 513 | 20250124 | 104600 | 8669094700 | 22000 | 21950 | 22100 | 21950 | 6345 |
| 514 | 20250124 | 104500 | 8529358350 | 21950 | 21950 | 22000 | 21950 | 285 |
| 515 | 20250124 | 104400 | 8523096600 | 21950 | 21950 | 22000 | 21900 | 2045 |
| 516 | 20250124 | 104300 | 8478196500 | 21900 | 21850 | 21950 | 21850 | 1627 |
| 517 | 20250124 | 104200 | 8442552400 | 21900 | 21900 | 21950 | 21850 | 1543 |
| 518 | 20250124 | 104100 | 8408763150 | 21900 | 21850 | 21950 | 21850 | 1758 |
| 519 | 20250124 | 104000 | 8370268700 | 21850 | 21900 | 21900 | 21850 | 695 |
| 520 | 20250124 | 103900 | 8355068600 | 21850 | 21900 | 21950 | 21850 | 869 |
| 521 | 20250124 | 103800 | 8336023500 | 21900 | 22000 | 22000 | 21900 | 2411 |
| 522 | 20250124 | 103700 | 8283156800 | 22000 | 21950 | 22000 | 21950 | 2605 |
| 523 | 20250124 | 103600 | 8225924850 | 22000 | 22050 | 22050 | 22000 | 2799 |
| 524 | 20250124 | 103500 | 8164344000 | 22050 | 22050 | 22100 | 22000 | 3567 |
| 525 | 20250124 | 103400 | 8085702500 | 22050 | 22100 | 22150 | 22050 | 3605 |
| 526 | 20250124 | 103300 | 8006045800 | 22150 | 22200 | 22200 | 22100 | 2781 |
| 527 | 20250124 | 103200 | 7944439050 | 22150 | 22200 | 22250 | 22150 | 4943 |
| 528 | 20250124 | 103100 | 7834630750 | 22200 | 22200 | 22250 | 22150 | 4430 |
| 529 | 20250124 | 103000 | 7736171600 | 22250 | 22100 | 22250 | 22100 | 13260 |
| 530 | 20250124 | 102900 | 7442564600 | 22100 | 22150 | 22150 | 22050 | 4028 |
| 531 | 20250124 | 102800 | 7353563400 | 22150 | 22150 | 22150 | 22050 | 8208 |
| 532 | 20250124 | 102700 | 7172071500 | 22100 | 22150 | 22200 | 22100 | 5478 |
| 533 | 20250124 | 102600 | 7050724100 | 22100 | 22100 | 22100 | 22000 | 4578 |
| 534 | 20250124 | 102500 | 6949656500 | 22100 | 22050 | 22100 | 22050 | 1772 |
| 535 | 20250124 | 102400 | 6910508050 | 22100 | 22050 | 22100 | 22000 | 7413 |
| 536 | 20250124 | 102300 | 6747145550 | 22100 | 22050 | 22100 | 22000 | 5274 |
| 537 | 20250124 | 102200 | 6630736400 | 22100 | 22050 | 22150 | 22050 | 4895 |
| 538 | 20250124 | 102100 | 6522578850 | 22100 | 22150 | 22150 | 22000 | 7287 |
| 539 | 20250124 | 102000 | 6361709600 | 22100 | 21900 | 22200 | 21900 | 20690 |
| 540 | 20250124 | 101900 | 5905579850 | 21900 | 21900 | 21950 | 21850 | 3644 |
| 541 | 20250124 | 101800 | 5825773800 | 21850 | 21750 | 21950 | 21750 | 7746 |
| 542 | 20250124 | 101700 | 5656300100 | 21800 | 21800 | 21850 | 21800 | 3003 |
| 543 | 20250124 | 101600 | 5590792500 | 21800 | 21850 | 21850 | 21800 | 1128 |
| 544 | 20250124 | 101500 | 5566164750 | 21850 | 21850 | 21900 | 21800 | 4674 |
| 545 | 20250124 | 101400 | 5463979050 | 21800 | 21850 | 21850 | 21800 | 1526 |
| 546 | 20250124 | 101300 | 5430636900 | 21850 | 21900 | 21900 | 21800 | 2221 |
| 547 | 20250124 | 101200 | 5382102400 | 21900 | 21800 | 21900 | 21750 | 1161 |
| 548 | 20250124 | 101100 | 5356775450 | 21800 | 21850 | 21850 | 21750 | 1953 |
| 549 | 20250124 | 101000 | 5314214950 | 21800 | 21850 | 21850 | 21800 | 896 |
| 550 | 20250124 | 100900 | 5294670800 | 21850 | 21850 | 21900 | 21800 | 4820 |
| 551 | 20250124 | 100800 | 5189296100 | 21800 | 21800 | 21900 | 21750 | 7417 |
| 552 | 20250124 | 100700 | 5027505550 | 21800 | 21750 | 21800 | 21700 | 2801 |
| 553 | 20250124 | 100600 | 4966496450 | 21750 | 21650 | 21800 | 21650 | 2861 |
| 554 | 20250124 | 100500 | 4904357750 | 21650 | 21700 | 21700 | 21650 | 848 |
| 555 | 20250124 | 100400 | 4885992400 | 21700 | 21700 | 21700 | 21650 | 1505 |
| 556 | 20250124 | 100300 | 4853364800 | 21650 | 21650 | 21700 | 21650 | 3209 |
| 557 | 20250124 | 100200 | 4783801500 | 21650 | 21550 | 21700 | 21500 | 1796 |
| 558 | 20250124 | 100100 | 4745033350 | 21550 | 21450 | 21550 | 21450 | 1895 |
| 559 | 20250124 | 100000 | 4704339650 | 21400 | 21450 | 21450 | 21400 | 517 |
| 560 | 20250124 | 095900 | 4693273700 | 21400 | 21450 | 21450 | 21400 | 673 |
| 561 | 20250124 | 095800 | 4678857000 | 21400 | 21500 | 21500 | 21350 | 2735 |
| 562 | 20250124 | 095700 | 4620306000 | 21450 | 21450 | 21500 | 21450 | 609 |
| 563 | 20250124 | 095600 | 4607236750 | 21450 | 21500 | 21500 | 21450 | 1368 |
| 564 | 20250124 | 095500 | 4577861250 | 21550 | 21550 | 21550 | 21500 | 1014 |
| 565 | 20250124 | 095400 | 4556056600 | 21500 | 21500 | 21600 | 21450 | 2567 |
| 566 | 20250124 | 095300 | 4500787550 | 21500 | 21500 | 21550 | 21450 | 1472 |
| 567 | 20250124 | 095200 | 4469143950 | 21500 | 21550 | 21550 | 21450 | 4863 |
| 568 | 20250124 | 095100 | 4364645900 | 21500 | 21600 | 21600 | 21500 | 1626 |
| 569 | 20250124 | 095000 | 4329606500 | 21550 | 21600 | 21600 | 21550 | 1178 |
| 570 | 20250124 | 094900 | 4304175300 | 21650 | 21600 | 21650 | 21600 | 1323 |
| 571 | 20250124 | 094800 | 4275591750 | 21600 | 21600 | 21650 | 21600 | 753 |
| 572 | 20250124 | 094700 | 4259302550 | 21650 | 21650 | 21650 | 21600 | 286 |
| 573 | 20250124 | 094600 | 4253116800 | 21650 | 21750 | 21750 | 21650 | 3621 |
| 574 | 20250124 | 094500 | 4174551350 | 21700 | 21800 | 21850 | 21700 | 4329 |
| 575 | 20250124 | 094400 | 4080314100 | 21800 | 21800 | 21800 | 21750 | 1106 |
| 576 | 20250124 | 094300 | 4056203650 | 21800 | 21700 | 21800 | 21700 | 5913 |
| 577 | 20250124 | 094200 | 3927528150 | 21700 | 21700 | 21750 | 21650 | 1837 |
| 578 | 20250124 | 094100 | 3887654700 | 21700 | 21650 | 21700 | 21600 | 5393 |
| 579 | 20250124 | 094000 | 3770865300 | 21700 | 21800 | 21800 | 21650 | 5081 |
| 580 | 20250124 | 093900 | 3660362550 | 21800 | 21750 | 21800 | 21700 | 2700 |
| 581 | 20250124 | 093800 | 3601645900 | 21750 | 21600 | 21750 | 21600 | 5145 |
| 582 | 20250124 | 093700 | 3490021800 | 21550 | 21650 | 21650 | 21550 | 1069 |
| 583 | 20250124 | 093600 | 3466930650 | 21650 | 21700 | 21700 | 21650 | 2005 |
| 584 | 20250124 | 093500 | 3423468500 | 21700 | 21650 | 21700 | 21650 | 585 |
| 585 | 20250124 | 093400 | 3410775200 | 21700 | 21650 | 21700 | 21650 | 1823 |
| 586 | 20250124 | 093300 | 3371245550 | 21650 | 21600 | 21650 | 21600 | 2530 |
| 587 | 20250124 | 093200 | 3316507750 | 21650 | 21550 | 21650 | 21500 | 2410 |
| 588 | 20250124 | 093100 | 3264492700 | 21600 | 21500 | 21600 | 21500 | 783 |
| 589 | 20250124 | 093000 | 3247616950 | 21500 | 21550 | 21650 | 21500 | 5645 |
| 590 | 20250124 | 092900 | 3126065150 | 21600 | 21650 | 21700 | 21550 | 5862 |
| 591 | 20250124 | 092800 | 2999292050 | 21600 | 21650 | 21700 | 21600 | 2829 |
| 592 | 20250124 | 092700 | 2938061550 | 21650 | 21650 | 21700 | 21600 | 4540 |
| 593 | 20250124 | 092600 | 2839677900 | 21700 | 21550 | 21700 | 21550 | 3237 |
| 594 | 20250124 | 092500 | 2769697750 | 21550 | 21550 | 21550 | 21500 | 1724 |
| 595 | 20250124 | 092400 | 2732574950 | 21500 | 21550 | 21600 | 21500 | 2010 |
| 596 | 20250124 | 092300 | 2689255450 | 21550 | 21450 | 21600 | 21450 | 2388 |
| 597 | 20250124 | 092200 | 2637811150 | 21450 | 21500 | 21500 | 21450 | 1082 |
| 598 | 20250124 | 092100 | 2614574250 | 21500 | 21400 | 21500 | 21350 | 3562 |
| 599 | 20250124 | 092000 | 2538331950 | 21450 | 21500 | 21500 | 21400 | 2718 |
| 600 | 20250124 | 091900 | 2480038050 | 21500 | 21550 | 21550 | 21450 | 2274 |
| 601 | 20250124 | 091800 | 2431150850 | 21550 | 21450 | 21550 | 21450 | 1705 |
| 602 | 20250124 | 091700 | 2394505500 | 21450 | 21500 | 21500 | 21450 | 2014 |
| 603 | 20250124 | 091600 | 2351263350 | 21500 | 21600 | 21600 | 21450 | 6068 |
| 604 | 20250124 | 091500 | 2220718600 | 21600 | 21600 | 21600 | 21550 | 819 |
| 605 | 20250124 | 091400 | 2203060100 | 21600 | 21750 | 21750 | 21550 | 4161 |
| 606 | 20250124 | 091300 | 2112723150 | 21750 | 21550 | 21750 | 21500 | 5538 |
| 607 | 20250124 | 091200 | 1992721050 | 21500 | 21650 | 21700 | 21450 | 12397 |
| 608 | 20250124 | 091100 | 1725315850 | 21700 | 21650 | 21700 | 21550 | 2556 |
| 609 | 20250124 | 091000 | 1670109350 | 21700 | 21750 | 21750 | 21600 | 11576 |
| 610 | 20250124 | 090900 | 1419220200 | 21750 | 21600 | 21750 | 21550 | 4747 |
| 611 | 20250124 | 090800 | 1316322700 | 21600 | 21500 | 21600 | 21450 | 5880 |
| 612 | 20250124 | 090700 | 1189703800 | 21450 | 21450 | 21500 | 21350 | 3647 |
| 613 | 20250124 | 090600 | 1111439850 | 21450 | 21500 | 21550 | 21400 | 2030 |
| 614 | 20250124 | 090500 | 1067825700 | 21450 | 21400 | 21500 | 21200 | 8747 |
| 615 | 20250124 | 090400 | 880948800 | 21450 | 21400 | 21500 | 21350 | 2307 |
| 616 | 20250124 | 090300 | 831521700 | 21450 | 21600 | 21700 | 21350 | 5953 |
| 617 | 20250124 | 090200 | 703382100 | 21550 | 21600 | 21700 | 21450 | 5954 |
| 618 | 20250124 | 090100 | 574889000 | 21550 | 21450 | 21700 | 21300 | 12934 |
| 619 | 20250124 | 090000 | 296895350 | 21450 | 21600 | 21650 | 21400 | 13769 |