33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 191700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 5461 |
| 3 | 20250124 | 191600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20250124 | 191500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20250124 | 191400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20250124 | 191300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20250124 | 191200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20250124 | 191100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20250124 | 191000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20250124 | 190900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20250124 | 190800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20250124 | 190700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20250124 | 190600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20250124 | 190500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20250124 | 190400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20250124 | 190300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20250124 | 190200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20250124 | 190100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20250124 | 190000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20250124 | 185900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20250124 | 185800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20250124 | 185700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20250124 | 185600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20250124 | 185500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20250124 | 185400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20250124 | 185300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20250124 | 185200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20250124 | 185100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20250124 | 185000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20250124 | 184900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20250124 | 184800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20250124 | 184700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 5461 |
| 33 | 20250124 | 184600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20250124 | 184500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20250124 | 184400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20250124 | 184300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20250124 | 184200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20250124 | 184100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20250124 | 184000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20250124 | 183900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20250124 | 183800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20250124 | 183700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20250124 | 183600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20250124 | 183500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20250124 | 183400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20250124 | 183300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20250124 | 183200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20250124 | 183100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20250124 | 183000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20250124 | 182900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20250124 | 182800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20250124 | 182700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20250124 | 182600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20250124 | 182500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20250124 | 182400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20250124 | 182300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20250124 | 182200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20250124 | 182100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20250124 | 182000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20250124 | 181900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20250124 | 181800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20250124 | 181700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 5461 |
| 63 | 20250124 | 181600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20250124 | 181500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20250124 | 181400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20250124 | 181300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20250124 | 181200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20250124 | 181100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20250124 | 181000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20250124 | 180900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20250124 | 180800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20250124 | 180700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20250124 | 180600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20250124 | 180500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20250124 | 180400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20250124 | 180300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20250124 | 180200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20250124 | 180100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20250124 | 180000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20250124 | 175900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20250124 | 175800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20250124 | 175700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20250124 | 175600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20250124 | 175500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20250124 | 175400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20250124 | 175300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20250124 | 175200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20250124 | 175100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20250124 | 175000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20250124 | 174900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20250124 | 174800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20250124 | 174700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 5461 |
| 93 | 20250124 | 174600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20250124 | 174500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20250124 | 174400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20250124 | 174300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20250124 | 174200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20250124 | 174100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20250124 | 174000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20250124 | 173900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20250124 | 173800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20250124 | 173700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20250124 | 173600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20250124 | 173500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20250124 | 173400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20250124 | 173300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20250124 | 173200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20250124 | 173100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20250124 | 173000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20250124 | 172900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20250124 | 172800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20250124 | 172700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20250124 | 172600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20250124 | 172500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20250124 | 172400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20250124 | 172300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20250124 | 172200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20250124 | 172100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20250124 | 172000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20250124 | 171900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20250124 | 171800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20250124 | 171700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 5461 |
| 123 | 20250124 | 171600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20250124 | 171500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20250124 | 171400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20250124 | 171300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20250124 | 171200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20250124 | 171100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20250124 | 171000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20250124 | 170900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20250124 | 170800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20250124 | 170700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20250124 | 170600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20250124 | 170500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20250124 | 170400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20250124 | 170300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20250124 | 170200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20250124 | 170100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20250124 | 170000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20250124 | 165900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20250124 | 165800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20250124 | 165700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20250124 | 165600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20250124 | 165500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20250124 | 165400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20250124 | 165300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20250124 | 165200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20250124 | 165100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20250124 | 165000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20250124 | 164900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20250124 | 164800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20250124 | 164700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 5461 |
| 153 | 20250124 | 164600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20250124 | 164500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20250124 | 164400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20250124 | 164300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20250124 | 164200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20250124 | 164100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20250124 | 164000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20250124 | 163900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20250124 | 163800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20250124 | 163700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20250124 | 163600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20250124 | 163500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20250124 | 163400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20250124 | 163300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20250124 | 163200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20250124 | 163100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20250124 | 163000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20250124 | 162900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20250124 | 162800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20250124 | 162700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20250124 | 162600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20250124 | 162500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20250124 | 162400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20250124 | 162300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20250124 | 162200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20250124 | 162100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20250124 | 162000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20250124 | 161900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20250124 | 161800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20250124 | 161700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 5461 |
| 183 | 20250124 | 161600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20250124 | 161500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20250124 | 161400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20250124 | 161300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20250124 | 161200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20250124 | 161100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20250124 | 161000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20250124 | 160900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20250124 | 160800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20250124 | 160700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20250124 | 160600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20250124 | 160500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20250124 | 160400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20250124 | 160300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20250124 | 160200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20250124 | 160100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20250124 | 160000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20250124 | 155900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20250124 | 155800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20250124 | 155700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20250124 | 155600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20250124 | 155500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20250124 | 155400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20250124 | 155300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20250124 | 155200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20250124 | 155100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20250124 | 155000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20250124 | 154900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20250124 | 154800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20250124 | 154700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 5461 |
| 213 | 20250124 | 154600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20250124 | 154500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20250124 | 154400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20250124 | 154300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20250124 | 154200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20250124 | 154100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20250124 | 154000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20250124 | 153900 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20250124 | 153800 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20250124 | 153700 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20250124 | 153600 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20250124 | 153500 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20250124 | 153400 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20250124 | 153300 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20250124 | 153200 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20250124 | 153100 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20250124 | 153000 | 5641333150 | 21000 | 21000 | 21000 | 21000 | 5461 |
| 230 | 20250124 | 152900 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20250124 | 152800 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20250124 | 152700 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20250124 | 152600 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20250124 | 152500 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20250124 | 152400 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20250124 | 152300 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20250124 | 152200 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20250124 | 152100 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20250124 | 152000 | 5526652150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20250124 | 151900 | 5526652150 | 21000 | 21100 | 21100 | 21000 | 4874 |
| 241 | 20250124 | 151800 | 5424214750 | 21100 | 21100 | 21100 | 21050 | 141 |
| 242 | 20250124 | 151700 | 5421242100 | 21100 | 21100 | 21150 | 21050 | 1370 |
| 243 | 20250124 | 151600 | 5392335500 | 21100 | 21100 | 21100 | 21100 | 304 |
| 244 | 20250124 | 151500 | 5385921100 | 21100 | 21100 | 21100 | 21050 | 429 |
| 245 | 20250124 | 151400 | 5376875800 | 21100 | 21100 | 21150 | 21050 | 1740 |
| 246 | 20250124 | 151300 | 5340182500 | 21100 | 21100 | 21150 | 21050 | 924 |
| 247 | 20250124 | 151200 | 5320702700 | 21100 | 21100 | 21100 | 21100 | 391 |
| 248 | 20250124 | 151100 | 5312452600 | 21100 | 21100 | 21100 | 21050 | 2015 |
| 249 | 20250124 | 151000 | 5270027800 | 21100 | 21100 | 21100 | 21050 | 181 |
| 250 | 20250124 | 150900 | 5266209350 | 21100 | 21150 | 21150 | 21100 | 1388 |
| 251 | 20250124 | 150800 | 5236906550 | 21150 | 21150 | 21150 | 21100 | 429 |
| 252 | 20250124 | 150700 | 5227834000 | 21100 | 21150 | 21150 | 21050 | 500 |
| 253 | 20250124 | 150600 | 5217277600 | 21150 | 21150 | 21150 | 21100 | 271 |
| 254 | 20250124 | 150500 | 5211548450 | 21150 | 21150 | 21150 | 21050 | 1473 |
| 255 | 20250124 | 150400 | 5180496550 | 21100 | 21150 | 21150 | 21050 | 483 |
| 256 | 20250124 | 150300 | 5170303500 | 21150 | 21100 | 21150 | 21050 | 719 |
| 257 | 20250124 | 150200 | 5155149200 | 21100 | 21150 | 21150 | 21100 | 406 |
| 258 | 20250124 | 150100 | 5146575050 | 21150 | 21150 | 21150 | 21050 | 613 |
| 259 | 20250124 | 150000 | 5133629350 | 21000 | 21100 | 21150 | 21000 | 1620 |
| 260 | 20250124 | 145900 | 5099559950 | 21100 | 21150 | 21150 | 21050 | 379 |
| 261 | 20250124 | 145800 | 5091553650 | 21150 | 21100 | 21150 | 21050 | 451 |
| 262 | 20250124 | 145700 | 5082034600 | 21100 | 21000 | 21100 | 21000 | 927 |
| 263 | 20250124 | 145600 | 5062532950 | 21000 | 21150 | 21150 | 21000 | 3425 |
| 264 | 20250124 | 145500 | 4990441500 | 21150 | 21150 | 21150 | 21000 | 470 |
| 265 | 20250124 | 145400 | 4980516750 | 21150 | 21100 | 21150 | 21000 | 498 |
| 266 | 20250124 | 145300 | 4970017500 | 21150 | 21100 | 21150 | 21050 | 385 |
| 267 | 20250124 | 145200 | 4961880000 | 21100 | 21150 | 21150 | 21100 | 398 |
| 268 | 20250124 | 145100 | 4953467850 | 21100 | 21150 | 21150 | 21100 | 453 |
| 269 | 20250124 | 145000 | 4943894250 | 21100 | 21100 | 21150 | 21100 | 416 |
| 270 | 20250124 | 144900 | 4935116050 | 21100 | 21100 | 21100 | 21050 | 603 |
| 271 | 20250124 | 144800 | 4922404650 | 21150 | 21100 | 21150 | 21000 | 2756 |
| 272 | 20250124 | 144700 | 4864489200 | 21100 | 21150 | 21150 | 21050 | 475 |
| 273 | 20250124 | 144600 | 4854459900 | 21150 | 21150 | 21150 | 21100 | 524 |
| 274 | 20250124 | 144500 | 4843388000 | 21150 | 21100 | 21150 | 21050 | 579 |
| 275 | 20250124 | 144400 | 4831162350 | 21100 | 21150 | 21150 | 21100 | 406 |
| 276 | 20250124 | 144300 | 4822590900 | 21150 | 21150 | 21150 | 21050 | 2518 |
| 277 | 20250124 | 144200 | 4769494200 | 21150 | 21150 | 21150 | 21150 | 564 |
| 278 | 20250124 | 144100 | 4757565600 | 21150 | 21150 | 21150 | 21100 | 559 |
| 279 | 20250124 | 144000 | 4745750900 | 21150 | 21150 | 21150 | 21100 | 489 |
| 280 | 20250124 | 143900 | 4735413400 | 21150 | 21150 | 21150 | 21100 | 546 |
| 281 | 20250124 | 143800 | 4723875550 | 21150 | 21100 | 21150 | 21100 | 890 |
| 282 | 20250124 | 143700 | 4705087050 | 21100 | 21100 | 21100 | 21000 | 1519 |
| 283 | 20250124 | 143600 | 4673099700 | 21100 | 21150 | 21150 | 21100 | 352 |
| 284 | 20250124 | 143500 | 4665666850 | 21150 | 21150 | 21150 | 21100 | 693 |
| 285 | 20250124 | 143400 | 4651031250 | 21150 | 21150 | 21150 | 21100 | 411 |
| 286 | 20250124 | 143300 | 4642345950 | 21150 | 21150 | 21150 | 21100 | 439 |
| 287 | 20250124 | 143200 | 4633069000 | 21150 | 21100 | 21200 | 21050 | 902 |
| 288 | 20250124 | 143100 | 4614031650 | 21100 | 21050 | 21100 | 21000 | 377 |
| 289 | 20250124 | 143000 | 4606087300 | 21100 | 21050 | 21100 | 21000 | 219 |
| 290 | 20250124 | 142900 | 4601472550 | 21050 | 21050 | 21100 | 21050 | 220 |
| 291 | 20250124 | 142800 | 4596833100 | 21100 | 21050 | 21100 | 21000 | 369 |
| 292 | 20250124 | 142700 | 4589079050 | 21050 | 21050 | 21050 | 21000 | 315 |
| 293 | 20250124 | 142600 | 4582454000 | 21000 | 21050 | 21050 | 20900 | 2927 |
| 294 | 20250124 | 142500 | 4521069050 | 21050 | 21050 | 21050 | 21000 | 295 |
| 295 | 20250124 | 142400 | 4514867300 | 21050 | 21000 | 21050 | 21000 | 301 |
| 296 | 20250124 | 142300 | 4508541100 | 21050 | 21050 | 21050 | 21000 | 303 |
| 297 | 20250124 | 142200 | 4502169900 | 21000 | 21100 | 21100 | 21000 | 985 |
| 298 | 20250124 | 142100 | 4481450350 | 21100 | 21050 | 21100 | 21050 | 425 |
| 299 | 20250124 | 142000 | 4472492250 | 21100 | 21100 | 21100 | 21100 | 66 |
| 300 | 20250124 | 141900 | 4471099650 | 21100 | 21100 | 21100 | 21050 | 364 |
| 301 | 20250124 | 141800 | 4463427600 | 21050 | 21100 | 21100 | 21050 | 274 |
| 302 | 20250124 | 141700 | 4457651600 | 21100 | 21050 | 21100 | 21050 | 520 |
| 303 | 20250124 | 141600 | 4446700300 | 21050 | 21050 | 21050 | 21000 | 374 |
| 304 | 20250124 | 141500 | 4438835050 | 21100 | 21150 | 21150 | 21050 | 1905 |
| 305 | 20250124 | 141400 | 4398705950 | 21150 | 21100 | 21150 | 21100 | 744 |
| 306 | 20250124 | 141300 | 4383000800 | 21100 | 21150 | 21150 | 21050 | 243 |
| 307 | 20250124 | 141200 | 4377870800 | 21150 | 21150 | 21150 | 21100 | 655 |
| 308 | 20250124 | 141100 | 4364045650 | 21150 | 21200 | 21200 | 21100 | 263 |
| 309 | 20250124 | 141000 | 4358483550 | 21200 | 21100 | 21200 | 21100 | 365 |
| 310 | 20250124 | 140900 | 4350769800 | 21150 | 21150 | 21200 | 21150 | 203 |
| 311 | 20250124 | 140800 | 4346473100 | 21150 | 21100 | 21200 | 21100 | 1690 |
| 312 | 20250124 | 140700 | 4310794800 | 21100 | 21100 | 21150 | 21050 | 1878 |
| 313 | 20250124 | 140600 | 4271174500 | 21100 | 21050 | 21100 | 21000 | 354 |
| 314 | 20250124 | 140500 | 4263718650 | 21050 | 21100 | 21100 | 21050 | 211 |
| 315 | 20250124 | 140400 | 4259274550 | 21100 | 21000 | 21100 | 21000 | 1309 |
| 316 | 20250124 | 140300 | 4231771900 | 21000 | 21100 | 21100 | 21000 | 142 |
| 317 | 20250124 | 140200 | 4228783400 | 21100 | 21100 | 21100 | 21000 | 310 |
| 318 | 20250124 | 140100 | 4222258500 | 21100 | 21100 | 21150 | 21050 | 151 |
| 319 | 20250124 | 140000 | 4219071550 | 21150 | 21100 | 21150 | 21000 | 1261 |
| 320 | 20250124 | 135900 | 4192555400 | 21150 | 21100 | 21150 | 21050 | 276 |
| 321 | 20250124 | 135800 | 4186732150 | 21150 | 21150 | 21150 | 21150 | 174 |
| 322 | 20250124 | 135700 | 4183052050 | 21100 | 21150 | 21150 | 21050 | 333 |
| 323 | 20250124 | 135600 | 4176022700 | 21150 | 21100 | 21150 | 21100 | 994 |
| 324 | 20250124 | 135500 | 4155042100 | 21050 | 21100 | 21100 | 21050 | 304 |
| 325 | 20250124 | 135400 | 4148635350 | 21100 | 21100 | 21100 | 21050 | 414 |
| 326 | 20250124 | 135300 | 4139908300 | 21100 | 21200 | 21200 | 21050 | 1254 |
| 327 | 20250124 | 135200 | 4113455100 | 21200 | 21200 | 21200 | 21150 | 326 |
| 328 | 20250124 | 135100 | 4106552650 | 21200 | 21150 | 21200 | 21150 | 240 |
| 329 | 20250124 | 135000 | 4101472000 | 21150 | 21150 | 21200 | 21100 | 325 |
| 330 | 20250124 | 134900 | 4094594650 | 21200 | 21200 | 21200 | 21150 | 310 |
| 331 | 20250124 | 134800 | 4088036000 | 21200 | 21100 | 21200 | 21100 | 273 |
| 332 | 20250124 | 134700 | 4082262800 | 21200 | 21200 | 21200 | 21150 | 1258 |
| 333 | 20250124 | 134600 | 4055624600 | 21150 | 21200 | 21200 | 21150 | 126 |
| 334 | 20250124 | 134500 | 4052953550 | 21200 | 21200 | 21200 | 21150 | 304 |
| 335 | 20250124 | 134400 | 4046515700 | 21200 | 21200 | 21200 | 21150 | 340 |
| 336 | 20250124 | 134300 | 4039315850 | 21200 | 21100 | 21200 | 21100 | 1213 |
| 337 | 20250124 | 134200 | 4013633200 | 21150 | 21050 | 21150 | 21050 | 1560 |
| 338 | 20250124 | 134100 | 3980758300 | 21100 | 21150 | 21150 | 21050 | 318 |
| 339 | 20250124 | 134000 | 3974049250 | 21150 | 21100 | 21150 | 21050 | 246 |
| 340 | 20250124 | 133900 | 3968863550 | 21100 | 21100 | 21100 | 21050 | 290 |
| 341 | 20250124 | 133800 | 3962752300 | 21100 | 21050 | 21100 | 21050 | 271 |
| 342 | 20250124 | 133700 | 3957041200 | 21050 | 21050 | 21100 | 21050 | 265 |
| 343 | 20250124 | 133600 | 3951455300 | 21050 | 21050 | 21100 | 21000 | 628 |
| 344 | 20250124 | 133500 | 3938214550 | 21100 | 21100 | 21150 | 21050 | 634 |
| 345 | 20250124 | 133400 | 3924837150 | 21050 | 21050 | 21100 | 21000 | 320 |
| 346 | 20250124 | 133300 | 3918108850 | 21050 | 21050 | 21050 | 21000 | 309 |
| 347 | 20250124 | 133200 | 3911611700 | 21050 | 21000 | 21050 | 20950 | 312 |
| 348 | 20250124 | 133100 | 3905067150 | 20950 | 20900 | 21000 | 20850 | 1520 |
| 349 | 20250124 | 133000 | 3873341850 | 20850 | 20850 | 20950 | 20850 | 1971 |
| 350 | 20250124 | 132900 | 3832237200 | 20900 | 21000 | 21000 | 20850 | 1781 |
| 351 | 20250124 | 132800 | 3795013450 | 21000 | 20950 | 21000 | 20900 | 1172 |
| 352 | 20250124 | 132700 | 3770507600 | 21000 | 20950 | 21000 | 20900 | 275 |
| 353 | 20250124 | 132600 | 3764752950 | 20900 | 20900 | 20950 | 20900 | 263 |
| 354 | 20250124 | 132500 | 3759249800 | 20950 | 20900 | 20950 | 20900 | 640 |
| 355 | 20250124 | 132400 | 3745863950 | 20850 | 20900 | 20900 | 20850 | 414 |
| 356 | 20250124 | 132300 | 3737219800 | 20900 | 20900 | 20900 | 20850 | 291 |
| 357 | 20250124 | 132200 | 3731147850 | 20900 | 20950 | 20950 | 20900 | 130 |
| 358 | 20250124 | 132100 | 3728428400 | 20950 | 21000 | 21000 | 20850 | 2362 |
| 359 | 20250124 | 132000 | 3679170250 | 21000 | 21000 | 21000 | 20850 | 1215 |
| 360 | 20250124 | 131900 | 3653818550 | 21000 | 20950 | 21000 | 20850 | 2212 |
| 361 | 20250124 | 131800 | 3607601650 | 20950 | 21000 | 21000 | 20900 | 262 |
| 362 | 20250124 | 131700 | 3602116450 | 21000 | 20950 | 21000 | 20900 | 254 |
| 363 | 20250124 | 131600 | 3596798150 | 21000 | 21000 | 21050 | 20900 | 472 |
| 364 | 20250124 | 131500 | 3586907450 | 20950 | 21000 | 21000 | 20950 | 99 |
| 365 | 20250124 | 131400 | 3584833050 | 21000 | 21050 | 21050 | 21000 | 105 |
| 366 | 20250124 | 131300 | 3582626250 | 21000 | 20950 | 21000 | 20950 | 345 |
| 367 | 20250124 | 131200 | 3575386700 | 20950 | 21000 | 21000 | 20950 | 293 |
| 368 | 20250124 | 131100 | 3569246000 | 21000 | 21000 | 21000 | 20950 | 321 |
| 369 | 20250124 | 131000 | 3562519450 | 21000 | 21000 | 21050 | 20950 | 209 |
| 370 | 20250124 | 130900 | 3558134900 | 21000 | 21050 | 21050 | 20950 | 1337 |
| 371 | 20250124 | 130800 | 3530063950 | 21050 | 21000 | 21050 | 21000 | 171 |
| 372 | 20250124 | 130700 | 3526471050 | 21050 | 21050 | 21050 | 21000 | 260 |
| 373 | 20250124 | 130600 | 3521005300 | 21050 | 21000 | 21050 | 21000 | 213 |
| 374 | 20250124 | 130500 | 3516530200 | 21050 | 21000 | 21050 | 21000 | 256 |
| 375 | 20250124 | 130400 | 3511150450 | 21050 | 21050 | 21050 | 21050 | 47 |
| 376 | 20250124 | 130300 | 3510161100 | 21050 | 21000 | 21050 | 21000 | 225 |
| 377 | 20250124 | 130200 | 3505433550 | 21000 | 21050 | 21050 | 21000 | 270 |
| 378 | 20250124 | 130100 | 3499758100 | 21050 | 21000 | 21100 | 21000 | 138 |
| 379 | 20250124 | 130000 | 3496854300 | 21000 | 21100 | 21100 | 21000 | 158 |
| 380 | 20250124 | 125900 | 3493526900 | 21050 | 21050 | 21050 | 21000 | 188 |
| 381 | 20250124 | 125800 | 3489575750 | 21050 | 21050 | 21050 | 21000 | 1270 |
| 382 | 20250124 | 125700 | 3462903800 | 21050 | 21000 | 21050 | 21000 | 775 |
| 383 | 20250124 | 125600 | 3446625300 | 21000 | 21000 | 21000 | 20950 | 181 |
| 384 | 20250124 | 125500 | 3442831300 | 21000 | 20950 | 21000 | 20950 | 500 |
| 385 | 20250124 | 125400 | 3432339650 | 21000 | 21050 | 21050 | 21000 | 491 |
| 386 | 20250124 | 125300 | 3422027150 | 21050 | 21050 | 21050 | 21000 | 92 |
| 387 | 20250124 | 125200 | 3420091400 | 21000 | 20950 | 21000 | 20950 | 960 |
| 388 | 20250124 | 125100 | 3399948100 | 20900 | 20950 | 20950 | 20900 | 146 |
| 389 | 20250124 | 125000 | 3396895100 | 20900 | 20900 | 20900 | 20850 | 243 |
| 390 | 20250124 | 124900 | 3391823700 | 20900 | 20900 | 21000 | 20900 | 219 |
| 391 | 20250124 | 124800 | 3387236300 | 20900 | 20900 | 20900 | 20850 | 152 |
| 392 | 20250124 | 124700 | 3384066550 | 20900 | 20900 | 20900 | 20850 | 1209 |
| 393 | 20250124 | 124600 | 3358801600 | 20950 | 21000 | 21000 | 20950 | 175 |
| 394 | 20250124 | 124500 | 3355135250 | 21000 | 21000 | 21000 | 20950 | 248 |
| 395 | 20250124 | 124400 | 3349935150 | 20950 | 21050 | 21050 | 20950 | 108 |
| 396 | 20250124 | 124300 | 3347671600 | 21000 | 20950 | 21000 | 20950 | 284 |
| 397 | 20250124 | 124200 | 3341717950 | 20950 | 20850 | 21000 | 20850 | 900 |
| 398 | 20250124 | 124100 | 3322881450 | 20900 | 20850 | 20900 | 20850 | 1384 |
| 399 | 20250124 | 124000 | 3293974800 | 20800 | 20800 | 20800 | 20800 | 433 |
| 400 | 20250124 | 123900 | 3284968400 | 20850 | 20850 | 20850 | 20750 | 209 |
| 401 | 20250124 | 123800 | 3280626050 | 20800 | 20850 | 20850 | 20800 | 164 |
| 402 | 20250124 | 123700 | 3277212850 | 20800 | 20850 | 20850 | 20800 | 372 |
| 403 | 20250124 | 123600 | 3269471750 | 20800 | 20900 | 20900 | 20800 | 1286 |
| 404 | 20250124 | 123500 | 3242714750 | 20900 | 20900 | 20900 | 20850 | 584 |
| 405 | 20250124 | 123400 | 3230534650 | 20850 | 20850 | 20900 | 20850 | 199 |
| 406 | 20250124 | 123300 | 3226383750 | 20900 | 20850 | 20900 | 20850 | 1366 |
| 407 | 20250124 | 123200 | 3197899000 | 20900 | 20900 | 20900 | 20850 | 333 |
| 408 | 20250124 | 123100 | 3190952500 | 20950 | 20900 | 20950 | 20900 | 198 |
| 409 | 20250124 | 123000 | 3186811250 | 20950 | 20950 | 20950 | 20950 | 36 |
| 410 | 20250124 | 122900 | 3186057050 | 20900 | 20950 | 20950 | 20900 | 429 |
| 411 | 20250124 | 122800 | 3177087100 | 20950 | 20850 | 20950 | 20850 | 675 |
| 412 | 20250124 | 122700 | 3162970750 | 20900 | 20850 | 20900 | 20850 | 2052 |
| 413 | 20250124 | 122600 | 3120134450 | 20800 | 20850 | 20850 | 20800 | 710 |
| 414 | 20250124 | 122500 | 3105363700 | 20800 | 20800 | 20850 | 20800 | 1324 |
| 415 | 20250124 | 122400 | 3077822800 | 20850 | 20850 | 20850 | 20800 | 478 |
| 416 | 20250124 | 122300 | 3067865450 | 20850 | 20850 | 20850 | 20800 | 201 |
| 417 | 20250124 | 122200 | 3063680050 | 20800 | 20750 | 20800 | 20750 | 545 |
| 418 | 20250124 | 122100 | 3052353300 | 20750 | 20800 | 20800 | 20750 | 756 |
| 419 | 20250124 | 122000 | 3036662650 | 20750 | 20800 | 20850 | 20750 | 1750 |
| 420 | 20250124 | 121900 | 3000267650 | 20850 | 20850 | 20850 | 20800 | 301 |
| 421 | 20250124 | 121800 | 2993999550 | 20800 | 20850 | 20850 | 20800 | 230 |
| 422 | 20250124 | 121700 | 2989212850 | 20800 | 20850 | 20850 | 20800 | 198 |
| 423 | 20250124 | 121600 | 2985092600 | 20800 | 20900 | 20900 | 20800 | 1361 |
| 424 | 20250124 | 121500 | 2956744150 | 20850 | 20900 | 20900 | 20850 | 187 |
| 425 | 20250124 | 121400 | 2952842250 | 20850 | 20950 | 20950 | 20850 | 1192 |
| 426 | 20250124 | 121300 | 2927985100 | 20950 | 20950 | 20950 | 20900 | 174 |
| 427 | 20250124 | 121200 | 2924346650 | 20900 | 20900 | 20950 | 20900 | 341 |
| 428 | 20250124 | 121100 | 2917217900 | 20900 | 20900 | 20900 | 20850 | 193 |
| 429 | 20250124 | 121000 | 2913190350 | 20900 | 20900 | 20900 | 20900 | 185 |
| 430 | 20250124 | 120900 | 2909323850 | 20900 | 20850 | 20900 | 20850 | 175 |
| 431 | 20250124 | 120800 | 2905674750 | 20850 | 20900 | 20950 | 20850 | 233 |
| 432 | 20250124 | 120700 | 2900811050 | 20900 | 20850 | 20950 | 20850 | 400 |
| 433 | 20250124 | 120600 | 2892447000 | 20900 | 20850 | 20900 | 20850 | 570 |
| 434 | 20250124 | 120500 | 2880549000 | 20850 | 20900 | 20900 | 20850 | 301 |
| 435 | 20250124 | 120400 | 2874258900 | 20950 | 20950 | 20950 | 20900 | 266 |
| 436 | 20250124 | 120300 | 2868695550 | 20950 | 20950 | 20950 | 20850 | 1127 |
| 437 | 20250124 | 120200 | 2845186600 | 20950 | 20950 | 20950 | 20900 | 381 |
| 438 | 20250124 | 120100 | 2837220400 | 20900 | 20950 | 20950 | 20900 | 119 |
| 439 | 20250124 | 120000 | 2834731200 | 20950 | 21000 | 21000 | 20900 | 198 |
| 440 | 20250124 | 115900 | 2830586050 | 21000 | 20950 | 21000 | 20950 | 154 |
| 441 | 20250124 | 115800 | 2827356100 | 20900 | 20900 | 20950 | 20850 | 414 |
| 442 | 20250124 | 115700 | 2818709100 | 20900 | 20950 | 20950 | 20900 | 265 |
| 443 | 20250124 | 115600 | 2813169050 | 20950 | 21000 | 21000 | 20900 | 244 |
| 444 | 20250124 | 115500 | 2808065000 | 21000 | 20950 | 21000 | 20900 | 618 |
| 445 | 20250124 | 115400 | 2795125400 | 20950 | 20950 | 20950 | 20900 | 541 |
| 446 | 20250124 | 115300 | 2783792050 | 20950 | 20900 | 21000 | 20850 | 1042 |
| 447 | 20250124 | 115200 | 2762016850 | 20950 | 20950 | 21000 | 20900 | 1293 |
| 448 | 20250124 | 115100 | 2734976150 | 21000 | 21000 | 21000 | 20900 | 841 |
| 449 | 20250124 | 115000 | 2717382200 | 20950 | 20950 | 20950 | 20900 | 195 |
| 450 | 20250124 | 114900 | 2713304900 | 21000 | 20900 | 21000 | 20900 | 228 |
| 451 | 20250124 | 114800 | 2708533200 | 20950 | 20950 | 21000 | 20900 | 201 |
| 452 | 20250124 | 114700 | 2704322100 | 20950 | 20950 | 21000 | 20950 | 180 |
| 453 | 20250124 | 114600 | 2700549750 | 20950 | 20850 | 21000 | 20850 | 820 |
| 454 | 20250124 | 114500 | 2683419650 | 20900 | 20950 | 20950 | 20850 | 332 |
| 455 | 20250124 | 114400 | 2676492000 | 20950 | 21000 | 21000 | 20850 | 4748 |
| 456 | 20250124 | 114300 | 2577013800 | 21050 | 21050 | 21050 | 21000 | 211 |
| 457 | 20250124 | 114200 | 2572579750 | 21050 | 21050 | 21050 | 21000 | 153 |
| 458 | 20250124 | 114100 | 2569364500 | 21050 | 21050 | 21050 | 21000 | 1207 |
| 459 | 20250124 | 114000 | 2544014000 | 21050 | 21050 | 21050 | 21000 | 274 |
| 460 | 20250124 | 113900 | 2538255250 | 21050 | 21100 | 21100 | 21000 | 333 |
| 461 | 20250124 | 113800 | 2531256150 | 21100 | 21050 | 21100 | 21000 | 134 |
| 462 | 20250124 | 113700 | 2528439150 | 21050 | 21000 | 21050 | 21000 | 43 |
| 463 | 20250124 | 113600 | 2527534700 | 21050 | 21050 | 21050 | 21000 | 330 |
| 464 | 20250124 | 113500 | 2520599300 | 21000 | 21100 | 21100 | 21000 | 228 |
| 465 | 20250124 | 113400 | 2515804450 | 21050 | 21050 | 21100 | 21050 | 150 |
| 466 | 20250124 | 113300 | 2512645950 | 21050 | 21150 | 21150 | 21000 | 253 |
| 467 | 20250124 | 113200 | 2507324950 | 21000 | 21100 | 21100 | 21000 | 205 |
| 468 | 20250124 | 113100 | 2503011700 | 21100 | 21050 | 21100 | 21000 | 702 |
| 469 | 20250124 | 113000 | 2488258350 | 21000 | 21100 | 21100 | 21000 | 1329 |
| 470 | 20250124 | 112900 | 2460315750 | 21100 | 21100 | 21100 | 21050 | 236 |
| 471 | 20250124 | 112800 | 2455344950 | 21100 | 21100 | 21150 | 21050 | 232 |
| 472 | 20250124 | 112700 | 2450455050 | 21050 | 21150 | 21150 | 21050 | 319 |
| 473 | 20250124 | 112600 | 2443731850 | 21100 | 21150 | 21150 | 21100 | 194 |
| 474 | 20250124 | 112500 | 2439634900 | 21150 | 21150 | 21150 | 21100 | 277 |
| 475 | 20250124 | 112400 | 2433787250 | 21100 | 21150 | 21150 | 21100 | 273 |
| 476 | 20250124 | 112300 | 2428021700 | 21150 | 21200 | 21200 | 21150 | 150 |
| 477 | 20250124 | 112200 | 2424848550 | 21150 | 21200 | 21200 | 21100 | 242 |
| 478 | 20250124 | 112100 | 2419728750 | 21200 | 21050 | 21200 | 21000 | 1352 |
| 479 | 20250124 | 112000 | 2391197800 | 21050 | 21050 | 21050 | 21000 | 448 |
| 480 | 20250124 | 111900 | 2381775100 | 21050 | 21000 | 21050 | 20950 | 1186 |
| 481 | 20250124 | 111800 | 2356872850 | 21050 | 21100 | 21100 | 21000 | 259 |
| 482 | 20250124 | 111700 | 2351427050 | 21050 | 21050 | 21100 | 21000 | 208 |
| 483 | 20250124 | 111600 | 2347051650 | 21050 | 21100 | 21100 | 21000 | 151 |
| 484 | 20250124 | 111500 | 2343874450 | 21100 | 21100 | 21100 | 21100 | 30 |
| 485 | 20250124 | 111400 | 2343241450 | 21000 | 21050 | 21100 | 21000 | 437 |
| 486 | 20250124 | 111300 | 2334047750 | 21050 | 21100 | 21100 | 21050 | 448 |
| 487 | 20250124 | 111200 | 2324604700 | 21100 | 21000 | 21100 | 21000 | 1569 |
| 488 | 20250124 | 111100 | 2291623050 | 20950 | 20950 | 21000 | 20950 | 535 |
| 489 | 20250124 | 111000 | 2280414050 | 20950 | 20950 | 20950 | 20900 | 417 |
| 490 | 20250124 | 110900 | 2271684550 | 20900 | 20900 | 20950 | 20900 | 185 |
| 491 | 20250124 | 110800 | 2267817050 | 20900 | 20950 | 20950 | 20800 | 1442 |
| 492 | 20250124 | 110700 | 2237781300 | 20900 | 20950 | 20950 | 20850 | 465 |
| 493 | 20250124 | 110600 | 2228079650 | 20950 | 20900 | 20950 | 20850 | 425 |
| 494 | 20250124 | 110500 | 2219198650 | 20900 | 20850 | 20900 | 20800 | 341 |
| 495 | 20250124 | 110400 | 2212093850 | 20850 | 20850 | 20850 | 20800 | 576 |
| 496 | 20250124 | 110300 | 2200084350 | 20850 | 20900 | 20900 | 20850 | 896 |
| 497 | 20250124 | 110200 | 2181392250 | 20850 | 20850 | 20900 | 20850 | 378 |
| 498 | 20250124 | 110100 | 2173499600 | 20900 | 20950 | 20950 | 20900 | 467 |
| 499 | 20250124 | 110000 | 2163735550 | 20800 | 21050 | 21100 | 20800 | 9534 |
| 500 | 20250124 | 105900 | 1964072600 | 21050 | 21050 | 21050 | 21000 | 636 |
| 501 | 20250124 | 105800 | 1950712450 | 21000 | 21100 | 21100 | 21000 | 376 |
| 502 | 20250124 | 105700 | 1942804350 | 21100 | 21100 | 21100 | 21000 | 1294 |
| 503 | 20250124 | 105600 | 1915597250 | 21100 | 21050 | 21100 | 21000 | 1603 |
| 504 | 20250124 | 105500 | 1881921200 | 21050 | 21050 | 21100 | 21000 | 1049 |
| 505 | 20250124 | 105400 | 1859852300 | 21000 | 21050 | 21100 | 21000 | 747 |
| 506 | 20250124 | 105300 | 1844133900 | 21100 | 21050 | 21100 | 21050 | 136 |
| 507 | 20250124 | 105200 | 1841267600 | 21100 | 21100 | 21150 | 21050 | 185 |
| 508 | 20250124 | 105100 | 1837368400 | 21100 | 21050 | 21100 | 21050 | 411 |
| 509 | 20250124 | 105000 | 1828713350 | 21050 | 21000 | 21050 | 21000 | 1429 |
| 510 | 20250124 | 104900 | 1798693150 | 21050 | 21100 | 21100 | 21050 | 887 |
| 511 | 20250124 | 104800 | 1780011000 | 21100 | 21100 | 21100 | 21050 | 1276 |
| 512 | 20250124 | 104700 | 1753147200 | 21100 | 21150 | 21150 | 21050 | 196 |
| 513 | 20250124 | 104600 | 1749012050 | 21050 | 21200 | 21200 | 21050 | 1531 |
| 514 | 20250124 | 104500 | 1716756650 | 21200 | 21200 | 21200 | 21100 | 162 |
| 515 | 20250124 | 104400 | 1713333650 | 21200 | 21200 | 21200 | 21150 | 241 |
| 516 | 20250124 | 104300 | 1708232900 | 21200 | 21100 | 21200 | 21100 | 232 |
| 517 | 20250124 | 104200 | 1703332400 | 21100 | 21150 | 21150 | 21100 | 668 |
| 518 | 20250124 | 104100 | 1689237500 | 21150 | 21150 | 21150 | 21100 | 1177 |
| 519 | 20250124 | 104000 | 1664399300 | 21150 | 21200 | 21200 | 21150 | 152 |
| 520 | 20250124 | 103900 | 1661183550 | 21150 | 21200 | 21200 | 21150 | 249 |
| 521 | 20250124 | 103800 | 1655913350 | 21200 | 21200 | 21200 | 21150 | 135 |
| 522 | 20250124 | 103700 | 1653057900 | 21150 | 21250 | 21250 | 21150 | 231 |
| 523 | 20250124 | 103600 | 1648162850 | 21250 | 21250 | 21250 | 21150 | 399 |
| 524 | 20250124 | 103500 | 1639718150 | 21250 | 21250 | 21250 | 21150 | 1351 |
| 525 | 20250124 | 103400 | 1611113750 | 21250 | 21250 | 21250 | 21200 | 89 |
| 526 | 20250124 | 103300 | 1609225100 | 21250 | 21200 | 21250 | 21200 | 158 |
| 527 | 20250124 | 103200 | 1605873550 | 21200 | 21200 | 21250 | 21200 | 231 |
| 528 | 20250124 | 103100 | 1600975000 | 21250 | 21200 | 21300 | 21200 | 312 |
| 529 | 20250124 | 103000 | 1594344700 | 21200 | 21200 | 21300 | 21200 | 205 |
| 530 | 20250124 | 102900 | 1589983000 | 21150 | 21200 | 21200 | 21150 | 354 |
| 531 | 20250124 | 102800 | 1582486100 | 21200 | 21200 | 21200 | 21150 | 284 |
| 532 | 20250124 | 102700 | 1576473450 | 21200 | 21150 | 21200 | 21150 | 278 |
| 533 | 20250124 | 102600 | 1570591250 | 21100 | 21200 | 21200 | 21100 | 1186 |
| 534 | 20250124 | 102500 | 1545544900 | 21200 | 21250 | 21250 | 21150 | 270 |
| 535 | 20250124 | 102400 | 1539826500 | 21150 | 21200 | 21300 | 21150 | 1478 |
| 536 | 20250124 | 102300 | 1508525450 | 21200 | 21250 | 21250 | 21200 | 634 |
| 537 | 20250124 | 102200 | 1495079150 | 21250 | 21250 | 21300 | 21250 | 481 |
| 538 | 20250124 | 102100 | 1484845600 | 21300 | 21300 | 21300 | 21250 | 165 |
| 539 | 20250124 | 102000 | 1481333100 | 21300 | 21200 | 21300 | 21200 | 278 |
| 540 | 20250124 | 101900 | 1475436400 | 21250 | 21250 | 21250 | 21200 | 262 |
| 541 | 20250124 | 101800 | 1469871150 | 21250 | 21350 | 21350 | 21250 | 89 |
| 542 | 20250124 | 101700 | 1467976250 | 21350 | 21250 | 21350 | 21250 | 1171 |
| 543 | 20250124 | 101600 | 1443022350 | 21250 | 21250 | 21250 | 21200 | 342 |
| 544 | 20250124 | 101500 | 1435760950 | 21250 | 21200 | 21250 | 21200 | 430 |
| 545 | 20250124 | 101400 | 1426632500 | 21250 | 21250 | 21250 | 21200 | 448 |
| 546 | 20250124 | 101300 | 1417119150 | 21250 | 21200 | 21250 | 21100 | 2179 |
| 547 | 20250124 | 101200 | 1370915500 | 21200 | 21200 | 21200 | 21150 | 428 |
| 548 | 20250124 | 101100 | 1361846800 | 21200 | 21200 | 21200 | 21150 | 169 |
| 549 | 20250124 | 101000 | 1358270600 | 21150 | 21150 | 21200 | 21150 | 814 |
| 550 | 20250124 | 100900 | 1341047750 | 21150 | 21250 | 21250 | 21150 | 728 |
| 551 | 20250124 | 100800 | 1325619050 | 21200 | 21250 | 21300 | 21200 | 210 |
| 552 | 20250124 | 100700 | 1321164800 | 21200 | 21300 | 21350 | 21200 | 3101 |
| 553 | 20250124 | 100600 | 1255381100 | 21250 | 21350 | 21350 | 21250 | 265 |
| 554 | 20250124 | 100500 | 1249736350 | 21350 | 21350 | 21350 | 21300 | 182 |
| 555 | 20250124 | 100400 | 1245858600 | 21350 | 21350 | 21350 | 21300 | 153 |
| 556 | 20250124 | 100300 | 1242595900 | 21300 | 21400 | 21400 | 21250 | 476 |
| 557 | 20250124 | 100200 | 1232455200 | 21350 | 21350 | 21350 | 21250 | 1353 |
| 558 | 20250124 | 100100 | 1203665750 | 21350 | 21450 | 21450 | 21350 | 513 |
| 559 | 20250124 | 100000 | 1192704250 | 21450 | 21400 | 21450 | 21400 | 368 |
| 560 | 20250124 | 095900 | 1184826400 | 21450 | 21450 | 21450 | 21400 | 241 |
| 561 | 20250124 | 095800 | 1179665600 | 21450 | 21400 | 21450 | 21400 | 251 |
| 562 | 20250124 | 095700 | 1174291650 | 21450 | 21400 | 21450 | 21400 | 98 |
| 563 | 20250124 | 095600 | 1172190050 | 21450 | 21450 | 21450 | 21450 | 30 |
| 564 | 20250124 | 095500 | 1171546550 | 21450 | 21450 | 21450 | 21450 | 59 |
| 565 | 20250124 | 095400 | 1170281000 | 21450 | 21450 | 21450 | 21400 | 220 |
| 566 | 20250124 | 095300 | 1165563200 | 21400 | 21450 | 21450 | 21400 | 402 |
| 567 | 20250124 | 095200 | 1156959200 | 21450 | 21450 | 21500 | 21450 | 35 |
| 568 | 20250124 | 095100 | 1156207250 | 21400 | 21450 | 21500 | 21400 | 2357 |
| 569 | 20250124 | 095000 | 1105667950 | 21500 | 21450 | 21500 | 21450 | 1107 |
| 570 | 20250124 | 094900 | 1081920700 | 21450 | 21450 | 21450 | 21400 | 221 |
| 571 | 20250124 | 094800 | 1077180550 | 21450 | 21400 | 21450 | 21400 | 152 |
| 572 | 20250124 | 094700 | 1073925400 | 21450 | 21300 | 21450 | 21300 | 597 |
| 573 | 20250124 | 094600 | 1061191400 | 21300 | 21250 | 21300 | 21200 | 1530 |
| 574 | 20250124 | 094500 | 1028656550 | 21250 | 21350 | 21350 | 21200 | 1737 |
| 575 | 20250124 | 094400 | 991689300 | 21350 | 21400 | 21400 | 21350 | 478 |
| 576 | 20250124 | 094300 | 981481550 | 21500 | 21450 | 21500 | 21300 | 1164 |
| 577 | 20250124 | 094200 | 956595750 | 21500 | 21450 | 21500 | 21450 | 427 |
| 578 | 20250124 | 094100 | 947433050 | 21450 | 21600 | 21600 | 21450 | 1460 |
| 579 | 20250124 | 094000 | 916079650 | 21600 | 21700 | 21700 | 21500 | 1179 |
| 580 | 20250124 | 093900 | 890648200 | 21700 | 21750 | 21750 | 21650 | 123 |
| 581 | 20250124 | 093800 | 887982650 | 21750 | 21700 | 21750 | 21700 | 356 |
| 582 | 20250124 | 093700 | 880254900 | 21750 | 21750 | 21750 | 21700 | 143 |
| 583 | 20250124 | 093600 | 877145450 | 21700 | 21800 | 21800 | 21700 | 141 |
| 584 | 20250124 | 093500 | 874079700 | 21800 | 21800 | 21800 | 21750 | 315 |
| 585 | 20250124 | 093400 | 867227100 | 21750 | 21800 | 21800 | 21750 | 95 |
| 586 | 20250124 | 093300 | 865156450 | 21800 | 21800 | 21900 | 21800 | 759 |
| 587 | 20250124 | 093200 | 848569450 | 21800 | 21950 | 21950 | 21800 | 4034 |
| 588 | 20250124 | 093100 | 760561500 | 21900 | 21850 | 21900 | 21850 | 1291 |
| 589 | 20250124 | 093000 | 732292100 | 21850 | 21900 | 21900 | 21850 | 115 |
| 590 | 20250124 | 092900 | 729773950 | 21900 | 21850 | 21900 | 21800 | 1572 |
| 591 | 20250124 | 092800 | 695442450 | 21900 | 21900 | 21900 | 21850 | 945 |
| 592 | 20250124 | 092700 | 674773150 | 21900 | 21900 | 21900 | 21850 | 148 |
| 593 | 20250124 | 092600 | 671532350 | 21900 | 21900 | 21900 | 21850 | 538 |
| 594 | 20250124 | 092500 | 659758400 | 21900 | 21900 | 21900 | 21850 | 714 |
| 595 | 20250124 | 092400 | 644123500 | 21900 | 21850 | 21900 | 21850 | 470 |
| 596 | 20250124 | 092300 | 633838950 | 21900 | 21900 | 21900 | 21850 | 115 |
| 597 | 20250124 | 092200 | 631320850 | 21900 | 21850 | 21900 | 21850 | 508 |
| 598 | 20250124 | 092100 | 620196150 | 21850 | 21850 | 21850 | 21850 | 106 |
| 599 | 20250124 | 092000 | 617880050 | 21850 | 21900 | 21900 | 21850 | 190 |
| 600 | 20250124 | 091900 | 613725850 | 21900 | 21850 | 21900 | 21800 | 1037 |
| 601 | 20250124 | 091800 | 591048350 | 21850 | 21800 | 21850 | 21800 | 2473 |
| 602 | 20250124 | 091700 | 537056050 | 21800 | 21800 | 21800 | 21750 | 164 |
| 603 | 20250124 | 091600 | 533484350 | 21800 | 21800 | 21800 | 21750 | 342 |
| 604 | 20250124 | 091500 | 526039600 | 21750 | 21800 | 21800 | 21750 | 128 |
| 605 | 20250124 | 091400 | 523252000 | 21750 | 21800 | 21800 | 21750 | 667 |
| 606 | 20250124 | 091300 | 508711500 | 21800 | 21800 | 21800 | 21750 | 204 |
| 607 | 20250124 | 091200 | 504269600 | 21750 | 21800 | 21800 | 21750 | 784 |
| 608 | 20250124 | 091100 | 487202750 | 21800 | 21800 | 21800 | 21800 | 265 |
| 609 | 20250124 | 091000 | 481425750 | 21800 | 21800 | 21800 | 21750 | 261 |
| 610 | 20250124 | 090900 | 475741300 | 21800 | 21750 | 21800 | 21750 | 1677 |
| 611 | 20250124 | 090800 | 439215200 | 21750 | 21800 | 21800 | 21700 | 1474 |
| 612 | 20250124 | 090700 | 407083550 | 21850 | 21850 | 21850 | 21800 | 2048 |
| 613 | 20250124 | 090600 | 362340950 | 21850 | 21750 | 21850 | 21700 | 5139 |
| 614 | 20250124 | 090500 | 250649800 | 21750 | 21700 | 21750 | 21700 | 1468 |
| 615 | 20250124 | 090400 | 218791050 | 21700 | 21850 | 21850 | 21650 | 993 |
| 616 | 20250124 | 090300 | 197217700 | 21850 | 21800 | 21850 | 21750 | 2964 |
| 617 | 20250124 | 090200 | 132546600 | 21850 | 21650 | 21850 | 21600 | 2925 |
| 618 | 20250124 | 090100 | 69109450 | 21600 | 21650 | 21650 | 21550 | 1365 |
| 619 | 20250124 | 090000 | 39589200 | 21650 | 21600 | 21650 | 21600 | 1733 |