32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 190700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 6600 |
| 3 | 20250124 | 190600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20250124 | 190500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20250124 | 190400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20250124 | 190300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20250124 | 190200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20250124 | 190100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20250124 | 190000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20250124 | 185900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20250124 | 185800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20250124 | 185700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20250124 | 185600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20250124 | 185500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20250124 | 185400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20250124 | 185300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20250124 | 185200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20250124 | 185100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20250124 | 185000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20250124 | 184900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20250124 | 184800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20250124 | 184700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20250124 | 184600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20250124 | 184500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20250124 | 184400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20250124 | 184300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20250124 | 184200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20250124 | 184100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20250124 | 184000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20250124 | 183900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20250124 | 183800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20250124 | 183700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 6600 |
| 33 | 20250124 | 183600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20250124 | 183500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20250124 | 183400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20250124 | 183300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20250124 | 183200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20250124 | 183100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20250124 | 183000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20250124 | 182900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20250124 | 182800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20250124 | 182700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20250124 | 182600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20250124 | 182500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20250124 | 182400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20250124 | 182300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20250124 | 182200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20250124 | 182100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20250124 | 182000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20250124 | 181900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20250124 | 181800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20250124 | 181700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20250124 | 181600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20250124 | 181500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20250124 | 181400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20250124 | 181300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20250124 | 181200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20250124 | 181100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20250124 | 181000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20250124 | 180900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20250124 | 180800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20250124 | 180700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 6600 |
| 63 | 20250124 | 180600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20250124 | 180500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20250124 | 180400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20250124 | 180300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20250124 | 180200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20250124 | 180100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20250124 | 180000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20250124 | 175900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20250124 | 175800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20250124 | 175700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20250124 | 175600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20250124 | 175500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20250124 | 175400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20250124 | 175300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20250124 | 175200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20250124 | 175100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20250124 | 175000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20250124 | 174900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20250124 | 174800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20250124 | 174700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20250124 | 174600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20250124 | 174500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20250124 | 174400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20250124 | 174300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20250124 | 174200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20250124 | 174100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20250124 | 174000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20250124 | 173900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20250124 | 173800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20250124 | 173700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 6600 |
| 93 | 20250124 | 173600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20250124 | 173500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20250124 | 173400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20250124 | 173300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20250124 | 173200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20250124 | 173100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20250124 | 173000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20250124 | 172900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20250124 | 172800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20250124 | 172700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20250124 | 172600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20250124 | 172500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20250124 | 172400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20250124 | 172300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20250124 | 172200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20250124 | 172100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20250124 | 172000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20250124 | 171900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20250124 | 171800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20250124 | 171700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20250124 | 171600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20250124 | 171500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20250124 | 171400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20250124 | 171300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20250124 | 171200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20250124 | 171100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20250124 | 171000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20250124 | 170900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20250124 | 170800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20250124 | 170700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 6600 |
| 123 | 20250124 | 170600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20250124 | 170500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20250124 | 170400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20250124 | 170300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20250124 | 170200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20250124 | 170100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20250124 | 170000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20250124 | 165900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20250124 | 165800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20250124 | 165700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20250124 | 165600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20250124 | 165500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20250124 | 165400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20250124 | 165300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20250124 | 165200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20250124 | 165100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20250124 | 165000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20250124 | 164900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20250124 | 164800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20250124 | 164700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20250124 | 164600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20250124 | 164500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20250124 | 164400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20250124 | 164300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20250124 | 164200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20250124 | 164100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20250124 | 164000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20250124 | 163900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20250124 | 163800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20250124 | 163700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 6600 |
| 153 | 20250124 | 163600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20250124 | 163500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20250124 | 163400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20250124 | 163300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20250124 | 163200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20250124 | 163100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20250124 | 163000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20250124 | 162900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20250124 | 162800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20250124 | 162700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20250124 | 162600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20250124 | 162500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20250124 | 162400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20250124 | 162300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20250124 | 162200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20250124 | 162100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20250124 | 162000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20250124 | 161900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20250124 | 161800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20250124 | 161700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20250124 | 161600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20250124 | 161500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20250124 | 161400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20250124 | 161300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20250124 | 161200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20250124 | 161100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20250124 | 161000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20250124 | 160900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20250124 | 160800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20250124 | 160700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 6600 |
| 183 | 20250124 | 160600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20250124 | 160500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20250124 | 160400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20250124 | 160300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20250124 | 160200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20250124 | 160100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20250124 | 160000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20250124 | 155900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20250124 | 155800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20250124 | 155700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20250124 | 155600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20250124 | 155500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20250124 | 155400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20250124 | 155300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20250124 | 155200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20250124 | 155100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20250124 | 155000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20250124 | 154900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20250124 | 154800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20250124 | 154700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20250124 | 154600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20250124 | 154500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20250124 | 154400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20250124 | 154300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20250124 | 154200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20250124 | 154100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20250124 | 154000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20250124 | 153900 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20250124 | 153800 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20250124 | 153700 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 6600 |
| 213 | 20250124 | 153600 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20250124 | 153500 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20250124 | 153400 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20250124 | 153300 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20250124 | 153200 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20250124 | 153100 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20250124 | 153000 | 9131653400 | 22650 | 22650 | 22650 | 22650 | 6600 |
| 220 | 20250124 | 152900 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20250124 | 152800 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20250124 | 152700 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20250124 | 152600 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20250124 | 152500 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20250124 | 152400 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20250124 | 152300 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20250124 | 152200 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20250124 | 152100 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20250124 | 152000 | 8982163400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20250124 | 151900 | 8982163400 | 22700 | 22700 | 22750 | 22650 | 2629 |
| 231 | 20250124 | 151800 | 8922508750 | 22600 | 22600 | 22700 | 22600 | 1656 |
| 232 | 20250124 | 151700 | 8884988250 | 22600 | 22650 | 22650 | 22600 | 650 |
| 233 | 20250124 | 151600 | 8870266050 | 22650 | 22650 | 22650 | 22600 | 1130 |
| 234 | 20250124 | 151500 | 8844699850 | 22600 | 22600 | 22650 | 22600 | 809 |
| 235 | 20250124 | 151400 | 8826385950 | 22650 | 22650 | 22650 | 22600 | 430 |
| 236 | 20250124 | 151300 | 8816657450 | 22600 | 22700 | 22700 | 22600 | 3414 |
| 237 | 20250124 | 151200 | 8739395550 | 22600 | 22600 | 22700 | 22600 | 2918 |
| 238 | 20250124 | 151100 | 8673311600 | 22650 | 22600 | 22650 | 22600 | 1309 |
| 239 | 20250124 | 151000 | 8643692850 | 22600 | 22600 | 22600 | 22550 | 858 |
| 240 | 20250124 | 150900 | 8624326000 | 22600 | 22600 | 22600 | 22550 | 904 |
| 241 | 20250124 | 150800 | 8603904750 | 22600 | 22600 | 22600 | 22500 | 838 |
| 242 | 20250124 | 150700 | 8585002100 | 22550 | 22600 | 22600 | 22500 | 957 |
| 243 | 20250124 | 150600 | 8563429650 | 22600 | 22550 | 22600 | 22500 | 1901 |
| 244 | 20250124 | 150500 | 8520573400 | 22550 | 22500 | 22550 | 22500 | 702 |
| 245 | 20250124 | 150400 | 8504761900 | 22550 | 22500 | 22550 | 22500 | 614 |
| 246 | 20250124 | 150300 | 8490936250 | 22500 | 22550 | 22550 | 22500 | 783 |
| 247 | 20250124 | 150200 | 8473295900 | 22500 | 22550 | 22550 | 22500 | 781 |
| 248 | 20250124 | 150100 | 8455705500 | 22500 | 22550 | 22550 | 22500 | 512 |
| 249 | 20250124 | 150000 | 8444162600 | 22550 | 22500 | 22550 | 22500 | 1794 |
| 250 | 20250124 | 145900 | 8403785650 | 22450 | 22500 | 22500 | 22450 | 3227 |
| 251 | 20250124 | 145800 | 8331236950 | 22500 | 22550 | 22550 | 22500 | 609 |
| 252 | 20250124 | 145700 | 8317517000 | 22550 | 22550 | 22550 | 22500 | 986 |
| 253 | 20250124 | 145600 | 8295311400 | 22500 | 22500 | 22550 | 22500 | 819 |
| 254 | 20250124 | 145500 | 8276858950 | 22550 | 22500 | 22550 | 22500 | 899 |
| 255 | 20250124 | 145400 | 8256612700 | 22500 | 22550 | 22600 | 22500 | 646 |
| 256 | 20250124 | 145300 | 8242038950 | 22600 | 22550 | 22600 | 22550 | 644 |
| 257 | 20250124 | 145200 | 8227499900 | 22550 | 22550 | 22600 | 22500 | 1063 |
| 258 | 20250124 | 145100 | 8203533400 | 22550 | 22600 | 22600 | 22500 | 981 |
| 259 | 20250124 | 145000 | 8181417700 | 22550 | 22550 | 22600 | 22550 | 1355 |
| 260 | 20250124 | 144900 | 8150840550 | 22550 | 22550 | 22600 | 22550 | 494 |
| 261 | 20250124 | 144800 | 8139690400 | 22550 | 22600 | 22600 | 22550 | 544 |
| 262 | 20250124 | 144700 | 8127402850 | 22550 | 22600 | 22600 | 22550 | 696 |
| 263 | 20250124 | 144600 | 8111687100 | 22600 | 22600 | 22600 | 22500 | 524 |
| 264 | 20250124 | 144500 | 8099869000 | 22600 | 22550 | 22600 | 22500 | 1009 |
| 265 | 20250124 | 144400 | 8077117000 | 22500 | 22550 | 22550 | 22500 | 482 |
| 266 | 20250124 | 144300 | 8066259300 | 22500 | 22550 | 22600 | 22500 | 3830 |
| 267 | 20250124 | 144200 | 7979772150 | 22600 | 22600 | 22600 | 22550 | 475 |
| 268 | 20250124 | 144100 | 7969042500 | 22550 | 22600 | 22600 | 22550 | 797 |
| 269 | 20250124 | 144000 | 7951049050 | 22600 | 22600 | 22600 | 22550 | 310 |
| 270 | 20250124 | 143900 | 7944049450 | 22500 | 22550 | 22600 | 22500 | 1063 |
| 271 | 20250124 | 143800 | 7920057150 | 22600 | 22600 | 22600 | 22500 | 687 |
| 272 | 20250124 | 143700 | 7904569000 | 22550 | 22550 | 22600 | 22500 | 342 |
| 273 | 20250124 | 143600 | 7896854650 | 22600 | 22600 | 22600 | 22500 | 589 |
| 274 | 20250124 | 143500 | 7883579550 | 22550 | 22500 | 22550 | 22450 | 3688 |
| 275 | 20250124 | 143400 | 7800632800 | 22500 | 22500 | 22500 | 22450 | 2320 |
| 276 | 20250124 | 143300 | 7748439050 | 22450 | 22500 | 22500 | 22450 | 727 |
| 277 | 20250124 | 143200 | 7732095850 | 22500 | 22450 | 22500 | 22450 | 291 |
| 278 | 20250124 | 143100 | 7725552800 | 22450 | 22500 | 22500 | 22450 | 1343 |
| 279 | 20250124 | 143000 | 7695382400 | 22450 | 22450 | 22500 | 22450 | 935 |
| 280 | 20250124 | 142900 | 7674374600 | 22450 | 22550 | 22550 | 22450 | 952 |
| 281 | 20250124 | 142800 | 7652948400 | 22500 | 22500 | 22550 | 22500 | 1223 |
| 282 | 20250124 | 142700 | 7625411000 | 22550 | 22600 | 22600 | 22500 | 828 |
| 283 | 20250124 | 142600 | 7606725000 | 22550 | 22600 | 22600 | 22500 | 1260 |
| 284 | 20250124 | 142500 | 7578273700 | 22600 | 22600 | 22600 | 22500 | 1710 |
| 285 | 20250124 | 142400 | 7539672750 | 22600 | 22600 | 22600 | 22550 | 1312 |
| 286 | 20250124 | 142300 | 7510030800 | 22600 | 22650 | 22650 | 22550 | 1779 |
| 287 | 20250124 | 142200 | 7469801200 | 22600 | 22600 | 22650 | 22600 | 1698 |
| 288 | 20250124 | 142100 | 7431412600 | 22550 | 22600 | 22600 | 22550 | 513 |
| 289 | 20250124 | 142000 | 7419829400 | 22600 | 22550 | 22600 | 22550 | 755 |
| 290 | 20250124 | 141900 | 7402787650 | 22600 | 22550 | 22600 | 22500 | 1335 |
| 291 | 20250124 | 141800 | 7372696950 | 22500 | 22500 | 22550 | 22500 | 5687 |
| 292 | 20250124 | 141700 | 7244724450 | 22550 | 22600 | 22650 | 22500 | 1266 |
| 293 | 20250124 | 141600 | 7216156200 | 22550 | 22500 | 22550 | 22450 | 2688 |
| 294 | 20250124 | 141500 | 7155635500 | 22500 | 22500 | 22600 | 22500 | 930 |
| 295 | 20250124 | 141400 | 7134691100 | 22550 | 22550 | 22600 | 22500 | 736 |
| 296 | 20250124 | 141300 | 7118097800 | 22550 | 22500 | 22600 | 22500 | 1668 |
| 297 | 20250124 | 141200 | 7080503550 | 22500 | 22450 | 22500 | 22450 | 656 |
| 298 | 20250124 | 141100 | 7065767750 | 22450 | 22450 | 22450 | 22400 | 993 |
| 299 | 20250124 | 141000 | 7043488250 | 22450 | 22450 | 22450 | 22400 | 647 |
| 300 | 20250124 | 140900 | 7028968950 | 22450 | 22450 | 22500 | 22400 | 614 |
| 301 | 20250124 | 140800 | 7015198850 | 22500 | 22500 | 22500 | 22400 | 1256 |
| 302 | 20250124 | 140700 | 6987012400 | 22450 | 22500 | 22500 | 22450 | 1338 |
| 303 | 20250124 | 140600 | 6956956700 | 22500 | 22500 | 22500 | 22450 | 2875 |
| 304 | 20250124 | 140500 | 6892318500 | 22500 | 22500 | 22550 | 22450 | 1355 |
| 305 | 20250124 | 140400 | 6861853250 | 22500 | 22550 | 22550 | 22450 | 1215 |
| 306 | 20250124 | 140300 | 6834508050 | 22500 | 22450 | 22550 | 22450 | 1452 |
| 307 | 20250124 | 140200 | 6801862500 | 22500 | 22550 | 22550 | 22500 | 1343 |
| 308 | 20250124 | 140100 | 6771640800 | 22500 | 22450 | 22550 | 22450 | 2415 |
| 309 | 20250124 | 140000 | 6717345150 | 22550 | 22550 | 22550 | 22450 | 1252 |
| 310 | 20250124 | 135900 | 6689186200 | 22550 | 22450 | 22550 | 22450 | 1143 |
| 311 | 20250124 | 135800 | 6663500000 | 22500 | 22500 | 22500 | 22400 | 771 |
| 312 | 20250124 | 135700 | 6646170900 | 22450 | 22500 | 22500 | 22400 | 451 |
| 313 | 20250124 | 135600 | 6636046500 | 22450 | 22500 | 22500 | 22400 | 818 |
| 314 | 20250124 | 135500 | 6617707350 | 22450 | 22450 | 22500 | 22450 | 942 |
| 315 | 20250124 | 135400 | 6596553600 | 22500 | 22500 | 22500 | 22450 | 365 |
| 316 | 20250124 | 135300 | 6588348000 | 22450 | 22450 | 22500 | 22400 | 5960 |
| 317 | 20250124 | 135200 | 6454565050 | 22500 | 22450 | 22500 | 22450 | 373 |
| 318 | 20250124 | 135100 | 6446185250 | 22450 | 22450 | 22500 | 22400 | 981 |
| 319 | 20250124 | 135000 | 6424157250 | 22400 | 22450 | 22450 | 22400 | 470 |
| 320 | 20250124 | 134900 | 6413621900 | 22450 | 22400 | 22450 | 22400 | 465 |
| 321 | 20250124 | 134800 | 6403194250 | 22450 | 22450 | 22500 | 22400 | 685 |
| 322 | 20250124 | 134700 | 6387814600 | 22450 | 22400 | 22450 | 22350 | 984 |
| 323 | 20250124 | 134600 | 6365803850 | 22400 | 22400 | 22450 | 22350 | 503 |
| 324 | 20250124 | 134500 | 6354543050 | 22400 | 22400 | 22450 | 22300 | 493 |
| 325 | 20250124 | 134400 | 6343507950 | 22350 | 22350 | 22400 | 22350 | 3711 |
| 326 | 20250124 | 134300 | 6260535700 | 22400 | 22300 | 22400 | 22250 | 2318 |
| 327 | 20250124 | 134200 | 6208818650 | 22300 | 22350 | 22350 | 22250 | 4030 |
| 328 | 20250124 | 134100 | 6119042100 | 22350 | 22400 | 22400 | 22300 | 985 |
| 329 | 20250124 | 134000 | 6097044850 | 22400 | 22350 | 22400 | 22350 | 496 |
| 330 | 20250124 | 133900 | 6085950550 | 22400 | 22450 | 22450 | 22300 | 4275 |
| 331 | 20250124 | 133800 | 5990394050 | 22400 | 22450 | 22450 | 22400 | 1004 |
| 332 | 20250124 | 133700 | 5967894000 | 22450 | 22500 | 22600 | 22400 | 2872 |
| 333 | 20250124 | 133600 | 5903355200 | 22500 | 22600 | 22650 | 22450 | 9417 |
| 334 | 20250124 | 133500 | 5691380400 | 22550 | 22600 | 22650 | 22550 | 537 |
| 335 | 20250124 | 133400 | 5679242350 | 22600 | 22550 | 22650 | 22550 | 588 |
| 336 | 20250124 | 133300 | 5665963450 | 22600 | 22650 | 22650 | 22600 | 1598 |
| 337 | 20250124 | 133200 | 5629834850 | 22650 | 22700 | 22700 | 22600 | 326 |
| 338 | 20250124 | 133100 | 5622455000 | 22700 | 22650 | 22700 | 22650 | 2242 |
| 339 | 20250124 | 133000 | 5571615800 | 22600 | 22600 | 22650 | 22600 | 1797 |
| 340 | 20250124 | 132900 | 5530953800 | 22600 | 22650 | 22650 | 22600 | 1072 |
| 341 | 20250124 | 132800 | 5506722950 | 22600 | 22650 | 22700 | 22600 | 3010 |
| 342 | 20250124 | 132700 | 5438632150 | 22650 | 22700 | 22700 | 22650 | 399 |
| 343 | 20250124 | 132600 | 5429588250 | 22700 | 22650 | 22700 | 22650 | 480 |
| 344 | 20250124 | 132500 | 5418712600 | 22650 | 22650 | 22700 | 22650 | 1203 |
| 345 | 20250124 | 132400 | 5391456100 | 22650 | 22650 | 22700 | 22650 | 415 |
| 346 | 20250124 | 132300 | 5382047450 | 22650 | 22700 | 22700 | 22600 | 510 |
| 347 | 20250124 | 132200 | 5370498350 | 22650 | 22650 | 22700 | 22600 | 1197 |
| 348 | 20250124 | 132100 | 5343387250 | 22650 | 22650 | 22650 | 22600 | 208 |
| 349 | 20250124 | 132000 | 5338679100 | 22600 | 22650 | 22700 | 22600 | 542 |
| 350 | 20250124 | 131900 | 5326395050 | 22650 | 22650 | 22650 | 22600 | 736 |
| 351 | 20250124 | 131800 | 5309725600 | 22650 | 22700 | 22700 | 22650 | 1855 |
| 352 | 20250124 | 131700 | 5267700450 | 22700 | 22700 | 22750 | 22700 | 198 |
| 353 | 20250124 | 131600 | 5263202950 | 22700 | 22700 | 22800 | 22700 | 184 |
| 354 | 20250124 | 131500 | 5259021650 | 22700 | 22750 | 22800 | 22700 | 1698 |
| 355 | 20250124 | 131400 | 5220438250 | 22750 | 22800 | 22800 | 22700 | 3735 |
| 356 | 20250124 | 131300 | 5135497400 | 22750 | 22850 | 22850 | 22750 | 1114 |
| 357 | 20250124 | 131200 | 5110133450 | 22800 | 22800 | 22850 | 22800 | 321 |
| 358 | 20250124 | 131100 | 5102805150 | 22800 | 22850 | 22850 | 22800 | 96 |
| 359 | 20250124 | 131000 | 5100614850 | 22850 | 22800 | 22900 | 22800 | 223 |
| 360 | 20250124 | 130900 | 5095521850 | 22850 | 22850 | 22900 | 22850 | 124 |
| 361 | 20250124 | 130800 | 5092685600 | 22800 | 22800 | 22850 | 22750 | 167 |
| 362 | 20250124 | 130700 | 5088876650 | 22800 | 22900 | 22900 | 22750 | 254 |
| 363 | 20250124 | 130600 | 5083086350 | 22900 | 22800 | 22900 | 22800 | 283 |
| 364 | 20250124 | 130500 | 5076616350 | 22800 | 22800 | 22800 | 22750 | 164 |
| 365 | 20250124 | 130400 | 5072877400 | 22800 | 22900 | 22950 | 22750 | 3515 |
| 366 | 20250124 | 130300 | 4992833250 | 22900 | 22800 | 22900 | 22800 | 4332 |
| 367 | 20250124 | 130200 | 4893837050 | 22850 | 22850 | 22850 | 22800 | 81 |
| 368 | 20250124 | 130100 | 4891986600 | 22800 | 22800 | 22850 | 22800 | 703 |
| 369 | 20250124 | 130000 | 4875958050 | 22800 | 22850 | 22850 | 22800 | 185 |
| 370 | 20250124 | 125900 | 4871732900 | 22850 | 22850 | 22850 | 22800 | 117 |
| 371 | 20250124 | 125800 | 4869061300 | 22800 | 22850 | 22850 | 22800 | 377 |
| 372 | 20250124 | 125700 | 4860462650 | 22850 | 22850 | 22900 | 22850 | 83 |
| 373 | 20250124 | 125600 | 4858566000 | 22850 | 22900 | 22900 | 22850 | 774 |
| 374 | 20250124 | 125500 | 4840878400 | 22900 | 22900 | 22900 | 22850 | 288 |
| 375 | 20250124 | 125400 | 4834290600 | 22900 | 22850 | 22900 | 22850 | 96 |
| 376 | 20250124 | 125300 | 4832094550 | 22900 | 22900 | 22900 | 22900 | 91 |
| 377 | 20250124 | 125200 | 4830010650 | 22900 | 22850 | 22900 | 22850 | 143 |
| 378 | 20250124 | 125100 | 4826741550 | 22900 | 22900 | 22900 | 22850 | 144 |
| 379 | 20250124 | 125000 | 4823445650 | 22900 | 22950 | 22950 | 22900 | 1221 |
| 380 | 20250124 | 124900 | 4795476700 | 22900 | 22900 | 22950 | 22900 | 217 |
| 381 | 20250124 | 124800 | 4790501650 | 22950 | 22900 | 22950 | 22900 | 60 |
| 382 | 20250124 | 124700 | 4789125500 | 22950 | 22950 | 22950 | 22900 | 65 |
| 383 | 20250124 | 124600 | 4787633800 | 22950 | 22900 | 22950 | 22850 | 251 |
| 384 | 20250124 | 124500 | 4781890550 | 22900 | 22950 | 23000 | 22900 | 134 |
| 385 | 20250124 | 124400 | 4778816050 | 22900 | 23000 | 23000 | 22900 | 240 |
| 386 | 20250124 | 124300 | 4773319450 | 23000 | 22900 | 23000 | 22900 | 2090 |
| 387 | 20250124 | 124200 | 4725439850 | 22900 | 22900 | 22900 | 22850 | 208 |
| 388 | 20250124 | 124100 | 4720679350 | 22900 | 22850 | 22900 | 22800 | 286 |
| 389 | 20250124 | 124000 | 4714131800 | 22850 | 22850 | 22900 | 22800 | 358 |
| 390 | 20250124 | 123900 | 4705952150 | 22900 | 22900 | 22900 | 22850 | 114 |
| 391 | 20250124 | 123800 | 4703342600 | 22900 | 22850 | 22900 | 22850 | 262 |
| 392 | 20250124 | 123700 | 4697354000 | 22900 | 22900 | 22900 | 22850 | 335 |
| 393 | 20250124 | 123600 | 4689687600 | 22900 | 22900 | 22900 | 22850 | 49 |
| 394 | 20250124 | 123500 | 4688566300 | 22900 | 22900 | 22900 | 22850 | 501 |
| 395 | 20250124 | 123400 | 4677103850 | 22900 | 22900 | 22900 | 22850 | 329 |
| 396 | 20250124 | 123300 | 4669584400 | 22850 | 22900 | 22900 | 22850 | 109 |
| 397 | 20250124 | 123200 | 4667088350 | 22850 | 22850 | 22900 | 22850 | 96 |
| 398 | 20250124 | 123100 | 4664892600 | 22900 | 22850 | 22900 | 22850 | 328 |
| 399 | 20250124 | 123000 | 4657389250 | 22850 | 22900 | 22950 | 22850 | 69 |
| 400 | 20250124 | 122900 | 4655809100 | 22950 | 22950 | 22950 | 22850 | 261 |
| 401 | 20250124 | 122800 | 4649824850 | 22950 | 22950 | 22950 | 22850 | 298 |
| 402 | 20250124 | 122700 | 4642998300 | 22900 | 22950 | 22950 | 22900 | 137 |
| 403 | 20250124 | 122600 | 4639858450 | 22950 | 22950 | 22950 | 22900 | 596 |
| 404 | 20250124 | 122500 | 4626202500 | 22950 | 22950 | 22950 | 22900 | 193 |
| 405 | 20250124 | 122400 | 4621778700 | 22900 | 22950 | 23000 | 22800 | 2379 |
| 406 | 20250124 | 122300 | 4567491200 | 22950 | 22900 | 23000 | 22900 | 295 |
| 407 | 20250124 | 122200 | 4560722500 | 22900 | 22950 | 22950 | 22850 | 764 |
| 408 | 20250124 | 122100 | 4543246400 | 22950 | 22950 | 23000 | 22900 | 57 |
| 409 | 20250124 | 122000 | 4541939950 | 22900 | 22900 | 23000 | 22900 | 2484 |
| 410 | 20250124 | 121900 | 4485034350 | 22950 | 22950 | 23000 | 22900 | 162 |
| 411 | 20250124 | 121800 | 4481314950 | 22950 | 23000 | 23000 | 22950 | 111 |
| 412 | 20250124 | 121700 | 4478762600 | 22950 | 22950 | 23000 | 22850 | 1324 |
| 413 | 20250124 | 121600 | 4448435600 | 22950 | 23000 | 23000 | 22950 | 251 |
| 414 | 20250124 | 121500 | 4442674100 | 23000 | 22950 | 23000 | 22950 | 165 |
| 415 | 20250124 | 121400 | 4438879450 | 23000 | 23000 | 23000 | 22900 | 366 |
| 416 | 20250124 | 121300 | 4430463350 | 22900 | 22900 | 22900 | 22900 | 109 |
| 417 | 20250124 | 121200 | 4427967250 | 22950 | 22950 | 23000 | 22850 | 549 |
| 418 | 20250124 | 121100 | 4415367400 | 22950 | 22950 | 23000 | 22950 | 43 |
| 419 | 20250124 | 121000 | 4414379150 | 23000 | 22950 | 23000 | 22900 | 164 |
| 420 | 20250124 | 120900 | 4410619650 | 22950 | 22950 | 23000 | 22950 | 483 |
| 421 | 20250124 | 120800 | 4399529350 | 23000 | 23000 | 23000 | 22950 | 69 |
| 422 | 20250124 | 120700 | 4397942450 | 23000 | 22950 | 23000 | 22950 | 420 |
| 423 | 20250124 | 120600 | 4388301700 | 23000 | 23000 | 23000 | 22950 | 278 |
| 424 | 20250124 | 120500 | 4381908200 | 23000 | 23000 | 23000 | 22950 | 187 |
| 425 | 20250124 | 120400 | 4377608550 | 23000 | 22900 | 23000 | 22900 | 222 |
| 426 | 20250124 | 120300 | 4372515300 | 22950 | 22950 | 22950 | 22900 | 865 |
| 427 | 20250124 | 120200 | 4352664200 | 22950 | 22950 | 22950 | 22950 | 79 |
| 428 | 20250124 | 120100 | 4350851150 | 22900 | 22850 | 22900 | 22850 | 233 |
| 429 | 20250124 | 120000 | 4345522450 | 22900 | 22800 | 22900 | 22800 | 108 |
| 430 | 20250124 | 115900 | 4343053400 | 22800 | 22900 | 22900 | 22800 | 399 |
| 431 | 20250124 | 115800 | 4333937950 | 22900 | 22950 | 22950 | 22800 | 590 |
| 432 | 20250124 | 115700 | 4320431050 | 22900 | 22900 | 22950 | 22900 | 484 |
| 433 | 20250124 | 115600 | 4309341300 | 22950 | 22900 | 22950 | 22900 | 239 |
| 434 | 20250124 | 115500 | 4303861400 | 22950 | 22800 | 22950 | 22800 | 283 |
| 435 | 20250124 | 115400 | 4297387200 | 22800 | 22900 | 22900 | 22800 | 715 |
| 436 | 20250124 | 115300 | 4281027500 | 22850 | 22850 | 22850 | 22800 | 139 |
| 437 | 20250124 | 115200 | 4277855350 | 22850 | 22900 | 22900 | 22800 | 85 |
| 438 | 20250124 | 115100 | 4275912850 | 22900 | 22750 | 22900 | 22750 | 754 |
| 439 | 20250124 | 115000 | 4258693450 | 22800 | 22800 | 22800 | 22750 | 103 |
| 440 | 20250124 | 114900 | 4256347000 | 22800 | 22800 | 22850 | 22750 | 408 |
| 441 | 20250124 | 114800 | 4247038200 | 22800 | 22850 | 22850 | 22750 | 221 |
| 442 | 20250124 | 114700 | 4241994250 | 22800 | 22800 | 22850 | 22800 | 315 |
| 443 | 20250124 | 114600 | 4234808500 | 22800 | 22750 | 22850 | 22750 | 129 |
| 444 | 20250124 | 114500 | 4231868000 | 22750 | 22850 | 22850 | 22650 | 529 |
| 445 | 20250124 | 114400 | 4219833850 | 22850 | 22800 | 22850 | 22550 | 5329 |
| 446 | 20250124 | 114300 | 4099445800 | 22800 | 22700 | 22850 | 22650 | 1889 |
| 447 | 20250124 | 114200 | 4056443000 | 22700 | 22600 | 22800 | 22600 | 781 |
| 448 | 20250124 | 114100 | 4038684800 | 22800 | 22700 | 22800 | 22600 | 5981 |
| 449 | 20250124 | 114000 | 3903006350 | 22700 | 22750 | 22750 | 22700 | 180 |
| 450 | 20250124 | 113900 | 3898916750 | 22700 | 22750 | 22800 | 22700 | 496 |
| 451 | 20250124 | 113800 | 3887634150 | 22800 | 22800 | 22800 | 22750 | 141 |
| 452 | 20250124 | 113700 | 3884422950 | 22800 | 22800 | 22800 | 22750 | 708 |
| 453 | 20250124 | 113600 | 3868308050 | 22800 | 22800 | 22800 | 22750 | 659 |
| 454 | 20250124 | 113500 | 3853308350 | 22800 | 22800 | 22800 | 22750 | 408 |
| 455 | 20250124 | 113400 | 3844014650 | 22800 | 22800 | 22800 | 22750 | 1377 |
| 456 | 20250124 | 113300 | 3812660650 | 22800 | 22800 | 22850 | 22750 | 353 |
| 457 | 20250124 | 113200 | 3804616900 | 22750 | 22750 | 22800 | 22750 | 221 |
| 458 | 20250124 | 113100 | 3799582250 | 22750 | 22800 | 22850 | 22750 | 311 |
| 459 | 20250124 | 113000 | 3792487400 | 22800 | 22800 | 22850 | 22750 | 576 |
| 460 | 20250124 | 112900 | 3779354750 | 22800 | 22800 | 22850 | 22800 | 524 |
| 461 | 20250124 | 112800 | 3767403350 | 22800 | 22850 | 22850 | 22800 | 384 |
| 462 | 20250124 | 112700 | 3758646600 | 22850 | 22850 | 22850 | 22800 | 584 |
| 463 | 20250124 | 112600 | 3745326200 | 22800 | 22900 | 22900 | 22800 | 1443 |
| 464 | 20250124 | 112500 | 3712355450 | 22850 | 22850 | 22950 | 22850 | 1148 |
| 465 | 20250124 | 112400 | 3686067150 | 22900 | 22850 | 22900 | 22850 | 331 |
| 466 | 20250124 | 112300 | 3678497300 | 22850 | 22900 | 22900 | 22850 | 258 |
| 467 | 20250124 | 112200 | 3672597850 | 22900 | 22850 | 22900 | 22850 | 1632 |
| 468 | 20250124 | 112100 | 3635306550 | 22850 | 22900 | 22900 | 22850 | 526 |
| 469 | 20250124 | 112000 | 3623282250 | 22900 | 22900 | 22950 | 22850 | 1414 |
| 470 | 20250124 | 111900 | 3590928750 | 22900 | 22900 | 22900 | 22850 | 215 |
| 471 | 20250124 | 111800 | 3586010200 | 22900 | 22900 | 22900 | 22850 | 1008 |
| 472 | 20250124 | 111700 | 3562968800 | 22850 | 22900 | 22900 | 22850 | 147 |
| 473 | 20250124 | 111600 | 3559607000 | 22900 | 22850 | 22900 | 22850 | 166 |
| 474 | 20250124 | 111500 | 3555809300 | 22900 | 22900 | 22900 | 22850 | 617 |
| 475 | 20250124 | 111400 | 3541688300 | 22900 | 22900 | 22900 | 22850 | 321 |
| 476 | 20250124 | 111300 | 3534347500 | 22950 | 22950 | 22950 | 22900 | 1550 |
| 477 | 20250124 | 111200 | 3498852050 | 22900 | 22950 | 23000 | 22900 | 989 |
| 478 | 20250124 | 111100 | 3476157250 | 22950 | 23000 | 23000 | 22950 | 1015 |
| 479 | 20250124 | 111000 | 3452862000 | 22950 | 23000 | 23000 | 22950 | 720 |
| 480 | 20250124 | 110900 | 3436305500 | 23050 | 23000 | 23050 | 23000 | 220 |
| 481 | 20250124 | 110800 | 3431241350 | 23050 | 23050 | 23050 | 23000 | 217 |
| 482 | 20250124 | 110700 | 3426242150 | 23000 | 23050 | 23050 | 23000 | 669 |
| 483 | 20250124 | 110600 | 3410825850 | 23050 | 23050 | 23050 | 23000 | 294 |
| 484 | 20250124 | 110500 | 3404059900 | 23050 | 23050 | 23050 | 23000 | 214 |
| 485 | 20250124 | 110400 | 3399136000 | 23000 | 23000 | 23050 | 23000 | 238 |
| 486 | 20250124 | 110300 | 3393655900 | 23000 | 23000 | 23050 | 23000 | 322 |
| 487 | 20250124 | 110200 | 3386244700 | 23000 | 23050 | 23050 | 23000 | 492 |
| 488 | 20250124 | 110100 | 3374914050 | 23050 | 23050 | 23050 | 23000 | 77 |
| 489 | 20250124 | 110000 | 3373141200 | 23000 | 23050 | 23050 | 22950 | 314 |
| 490 | 20250124 | 105900 | 3365918400 | 23050 | 23000 | 23050 | 22950 | 555 |
| 491 | 20250124 | 105800 | 3353165950 | 23050 | 23000 | 23050 | 23000 | 94 |
| 492 | 20250124 | 105700 | 3351001700 | 23000 | 23000 | 23050 | 22950 | 923 |
| 493 | 20250124 | 105600 | 3329779100 | 23000 | 23000 | 23000 | 22950 | 448 |
| 494 | 20250124 | 105500 | 3319477750 | 23000 | 22950 | 23000 | 22950 | 113 |
| 495 | 20250124 | 105400 | 3316881650 | 23000 | 23050 | 23050 | 22950 | 858 |
| 496 | 20250124 | 105300 | 3297145100 | 23050 | 23050 | 23050 | 23000 | 156 |
| 497 | 20250124 | 105200 | 3293552200 | 23000 | 23100 | 23100 | 23000 | 765 |
| 498 | 20250124 | 105100 | 3275915050 | 23100 | 23050 | 23100 | 23050 | 370 |
| 499 | 20250124 | 105000 | 3267378700 | 23050 | 23100 | 23100 | 23050 | 412 |
| 500 | 20250124 | 104900 | 3257865750 | 23050 | 23050 | 23100 | 23050 | 132 |
| 501 | 20250124 | 104800 | 3254818950 | 23050 | 23050 | 23100 | 23000 | 273 |
| 502 | 20250124 | 104700 | 3248525800 | 23100 | 23000 | 23100 | 23000 | 318 |
| 503 | 20250124 | 104600 | 3241187800 | 23050 | 23100 | 23100 | 23000 | 320 |
| 504 | 20250124 | 104500 | 3233808950 | 23150 | 23000 | 23150 | 23000 | 1803 |
| 505 | 20250124 | 104400 | 3192178600 | 23050 | 23050 | 23050 | 23000 | 180 |
| 506 | 20250124 | 104300 | 3188032050 | 23050 | 23050 | 23100 | 23000 | 559 |
| 507 | 20250124 | 104200 | 3175141600 | 23050 | 23000 | 23050 | 23000 | 725 |
| 508 | 20250124 | 104100 | 3158449050 | 23000 | 22950 | 23050 | 22950 | 406 |
| 509 | 20250124 | 104000 | 3149110800 | 22950 | 22950 | 23000 | 22950 | 109 |
| 510 | 20250124 | 103900 | 3146608050 | 22950 | 22950 | 23000 | 22950 | 500 |
| 511 | 20250124 | 103800 | 3135122900 | 23000 | 22950 | 23000 | 22950 | 774 |
| 512 | 20250124 | 103700 | 3117327100 | 23000 | 22950 | 23000 | 22950 | 202 |
| 513 | 20250124 | 103600 | 3112687600 | 23000 | 23000 | 23050 | 22950 | 984 |
| 514 | 20250124 | 103500 | 3090063700 | 23000 | 23050 | 23100 | 23000 | 1364 |
| 515 | 20250124 | 103400 | 3058673500 | 23050 | 23000 | 23050 | 23000 | 909 |
| 516 | 20250124 | 103300 | 3037743650 | 23000 | 23050 | 23100 | 23000 | 271 |
| 517 | 20250124 | 103200 | 3031498900 | 23000 | 23050 | 23050 | 23000 | 315 |
| 518 | 20250124 | 103100 | 3024244400 | 23100 | 23050 | 23100 | 23000 | 441 |
| 519 | 20250124 | 103000 | 3014079950 | 23000 | 22950 | 23050 | 22950 | 664 |
| 520 | 20250124 | 102900 | 2998788150 | 23000 | 22950 | 23000 | 22950 | 969 |
| 521 | 20250124 | 102800 | 2976503450 | 23000 | 22950 | 23000 | 22950 | 83 |
| 522 | 20250124 | 102700 | 2974596350 | 22950 | 22950 | 23000 | 22950 | 225 |
| 523 | 20250124 | 102600 | 2969423850 | 22950 | 23000 | 23050 | 22950 | 2353 |
| 524 | 20250124 | 102500 | 2915309150 | 23050 | 23000 | 23050 | 23000 | 355 |
| 525 | 20250124 | 102400 | 2907139150 | 23000 | 23100 | 23100 | 23000 | 1642 |
| 526 | 20250124 | 102300 | 2869368750 | 23100 | 23100 | 23100 | 23000 | 342 |
| 527 | 20250124 | 102200 | 2861481550 | 23100 | 23050 | 23100 | 23050 | 633 |
| 528 | 20250124 | 102100 | 2846861900 | 23100 | 23050 | 23100 | 23000 | 591 |
| 529 | 20250124 | 102000 | 2833236000 | 23100 | 23100 | 23100 | 23050 | 356 |
| 530 | 20250124 | 101900 | 2825017300 | 23100 | 23150 | 23150 | 23050 | 3429 |
| 531 | 20250124 | 101800 | 2745952850 | 23150 | 23100 | 23150 | 23000 | 378 |
| 532 | 20250124 | 101700 | 2737228050 | 23100 | 23100 | 23150 | 23050 | 1251 |
| 533 | 20250124 | 101600 | 2708366100 | 23150 | 23100 | 23150 | 23050 | 1556 |
| 534 | 20250124 | 101500 | 2672416750 | 23100 | 23100 | 23100 | 23050 | 2034 |
| 535 | 20250124 | 101400 | 2625487450 | 23100 | 23050 | 23100 | 23000 | 997 |
| 536 | 20250124 | 101300 | 2602510950 | 23050 | 23050 | 23050 | 23000 | 205 |
| 537 | 20250124 | 101200 | 2597789050 | 23050 | 23000 | 23050 | 22950 | 543 |
| 538 | 20250124 | 101100 | 2585288700 | 23000 | 23000 | 23000 | 22950 | 241 |
| 539 | 20250124 | 101000 | 2579753950 | 22950 | 23000 | 23050 | 22950 | 440 |
| 540 | 20250124 | 100900 | 2569635650 | 23050 | 23000 | 23050 | 22950 | 1316 |
| 541 | 20250124 | 100800 | 2539324700 | 22950 | 23000 | 23050 | 22950 | 839 |
| 542 | 20250124 | 100700 | 2520020600 | 23000 | 23050 | 23050 | 22950 | 368 |
| 543 | 20250124 | 100600 | 2511557300 | 23050 | 23050 | 23050 | 23000 | 223 |
| 544 | 20250124 | 100500 | 2506420750 | 23050 | 23000 | 23050 | 23000 | 579 |
| 545 | 20250124 | 100400 | 2493098000 | 23000 | 23000 | 23050 | 22950 | 742 |
| 546 | 20250124 | 100300 | 2476031500 | 23000 | 22950 | 23000 | 22850 | 2143 |
| 547 | 20250124 | 100200 | 2426821350 | 22950 | 22850 | 22950 | 22800 | 5986 |
| 548 | 20250124 | 100100 | 2289853400 | 22850 | 22850 | 22850 | 22800 | 228 |
| 549 | 20250124 | 100000 | 2284646100 | 22850 | 22800 | 22900 | 22800 | 458 |
| 550 | 20250124 | 095900 | 2274171650 | 22850 | 22850 | 22900 | 22800 | 2202 |
| 551 | 20250124 | 095800 | 2223858400 | 22850 | 22900 | 22900 | 22850 | 974 |
| 552 | 20250124 | 095700 | 2201557200 | 22900 | 22900 | 22950 | 22850 | 796 |
| 553 | 20250124 | 095600 | 2183326800 | 22950 | 22900 | 22950 | 22850 | 1975 |
| 554 | 20250124 | 095500 | 2138096650 | 22850 | 22900 | 22900 | 22850 | 208 |
| 555 | 20250124 | 095400 | 2133341300 | 22900 | 22900 | 22900 | 22850 | 351 |
| 556 | 20250124 | 095300 | 2125316300 | 22900 | 22850 | 22900 | 22850 | 215 |
| 557 | 20250124 | 095200 | 2120400850 | 22850 | 22900 | 22900 | 22850 | 170 |
| 558 | 20250124 | 095100 | 2116510350 | 22900 | 22900 | 22900 | 22850 | 394 |
| 559 | 20250124 | 095000 | 2107501850 | 22900 | 22850 | 22900 | 22850 | 654 |
| 560 | 20250124 | 094900 | 2092556900 | 22900 | 22900 | 22900 | 22850 | 193 |
| 561 | 20250124 | 094800 | 2088140950 | 22900 | 22850 | 22900 | 22850 | 136 |
| 562 | 20250124 | 094700 | 2085030300 | 22900 | 22950 | 22950 | 22850 | 512 |
| 563 | 20250124 | 094600 | 2073306600 | 22950 | 23000 | 23000 | 22900 | 306 |
| 564 | 20250124 | 094500 | 2066284750 | 23000 | 23000 | 23000 | 22900 | 795 |
| 565 | 20250124 | 094400 | 2048065400 | 23000 | 23050 | 23050 | 22950 | 111 |
| 566 | 20250124 | 094300 | 2045513500 | 23050 | 23000 | 23050 | 22950 | 1194 |
| 567 | 20250124 | 094200 | 2018105000 | 23050 | 23050 | 23050 | 22950 | 428 |
| 568 | 20250124 | 094100 | 2008259200 | 23050 | 23050 | 23200 | 23000 | 1394 |
| 569 | 20250124 | 094000 | 1976085650 | 23150 | 23000 | 23200 | 23000 | 3424 |
| 570 | 20250124 | 093900 | 1896952050 | 23000 | 23000 | 23000 | 22900 | 433 |
| 571 | 20250124 | 093800 | 1887010400 | 23000 | 22850 | 23050 | 22850 | 5406 |
| 572 | 20250124 | 093700 | 1762514100 | 22900 | 22850 | 22900 | 22800 | 308 |
| 573 | 20250124 | 093600 | 1755477050 | 22900 | 22900 | 22950 | 22850 | 2002 |
| 574 | 20250124 | 093500 | 1709705950 | 22950 | 22950 | 23000 | 22900 | 473 |
| 575 | 20250124 | 093400 | 1698853650 | 22950 | 22950 | 23050 | 22900 | 131 |
| 576 | 20250124 | 093300 | 1695842700 | 23000 | 23000 | 23050 | 22850 | 1663 |
| 577 | 20250124 | 093200 | 1657675500 | 23000 | 23000 | 23050 | 23000 | 190 |
| 578 | 20250124 | 093100 | 1653304050 | 23050 | 23050 | 23050 | 23000 | 499 |
| 579 | 20250124 | 093000 | 1641815600 | 22950 | 22950 | 23050 | 22950 | 2599 |
| 580 | 20250124 | 092900 | 1582039100 | 23050 | 22950 | 23050 | 22900 | 3144 |
| 581 | 20250124 | 092800 | 1509857900 | 23000 | 23000 | 23000 | 22900 | 303 |
| 582 | 20250124 | 092700 | 1502891700 | 23000 | 23050 | 23050 | 23000 | 689 |
| 583 | 20250124 | 092600 | 1487024200 | 23050 | 22850 | 23050 | 22850 | 4193 |
| 584 | 20250124 | 092500 | 1390667100 | 22850 | 22950 | 22950 | 22850 | 505 |
| 585 | 20250124 | 092400 | 1379098400 | 22950 | 22900 | 22950 | 22900 | 462 |
| 586 | 20250124 | 092300 | 1368501050 | 23000 | 22850 | 23000 | 22850 | 1113 |
| 587 | 20250124 | 092200 | 1342962700 | 22850 | 22850 | 22850 | 22800 | 205 |
| 588 | 20250124 | 092100 | 1338285850 | 22800 | 22800 | 22900 | 22750 | 859 |
| 589 | 20250124 | 092000 | 1318699600 | 22850 | 22950 | 22950 | 22800 | 1044 |
| 590 | 20250124 | 091900 | 1294811900 | 22900 | 22950 | 23000 | 22850 | 1197 |
| 591 | 20250124 | 091800 | 1267359700 | 22950 | 22950 | 22950 | 22900 | 480 |
| 592 | 20250124 | 091700 | 1256364850 | 22900 | 22950 | 23000 | 22900 | 976 |
| 593 | 20250124 | 091600 | 1233967200 | 23000 | 22900 | 23000 | 22850 | 98 |
| 594 | 20250124 | 091500 | 1231717950 | 22950 | 22750 | 22950 | 22750 | 184 |
| 595 | 20250124 | 091400 | 1227502150 | 22750 | 22850 | 22900 | 22750 | 2222 |
| 596 | 20250124 | 091300 | 1176786650 | 22900 | 22900 | 22950 | 22850 | 1378 |
| 597 | 20250124 | 091200 | 1145232950 | 22900 | 23000 | 23100 | 22900 | 1622 |
| 598 | 20250124 | 091100 | 1108053100 | 23050 | 23050 | 23200 | 22950 | 1755 |
| 599 | 20250124 | 091000 | 1067628450 | 22950 | 23200 | 23200 | 22950 | 7679 |
| 600 | 20250124 | 090900 | 890962150 | 23050 | 23000 | 23250 | 23000 | 14657 |
| 601 | 20250124 | 090800 | 551650000 | 23050 | 22850 | 23050 | 22800 | 6921 |
| 602 | 20250124 | 090700 | 392590850 | 22750 | 22800 | 22850 | 22750 | 327 |
| 603 | 20250124 | 090600 | 385134900 | 22800 | 22800 | 22900 | 22750 | 291 |
| 604 | 20250124 | 090500 | 378506800 | 22750 | 22750 | 22900 | 22700 | 737 |
| 605 | 20250124 | 090400 | 361696200 | 22750 | 22800 | 22950 | 22750 | 982 |
| 606 | 20250124 | 090300 | 339323300 | 22950 | 22900 | 22950 | 22650 | 3104 |
| 607 | 20250124 | 090200 | 268401200 | 22900 | 22650 | 22900 | 22600 | 5474 |
| 608 | 20250124 | 090100 | 143705850 | 22600 | 22800 | 22800 | 22600 | 1019 |
| 609 | 20250124 | 090000 | 120626250 | 22650 | 22750 | 22850 | 22650 | 5290 |