32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 1823 |
| 3 | 20250122 | 185900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20250122 | 185800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20250122 | 185700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20250122 | 185600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20250122 | 185500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20250122 | 185400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20250122 | 185300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20250122 | 185200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20250122 | 185100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20250122 | 185000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20250122 | 184900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20250122 | 184800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20250122 | 184700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20250122 | 184600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20250122 | 184500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20250122 | 184400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20250122 | 184300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20250122 | 184200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20250122 | 184100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20250122 | 184000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20250122 | 183900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20250122 | 183800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20250122 | 183700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20250122 | 183600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20250122 | 183500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20250122 | 183400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20250122 | 183300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20250122 | 183200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20250122 | 183100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20250122 | 183000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 1823 |
| 33 | 20250122 | 182900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20250122 | 182800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20250122 | 182700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20250122 | 182600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20250122 | 182500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20250122 | 182400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20250122 | 182300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20250122 | 182200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20250122 | 182100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20250122 | 182000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20250122 | 181900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20250122 | 181800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20250122 | 181700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20250122 | 181600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20250122 | 181500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20250122 | 181400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20250122 | 181300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20250122 | 181200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20250122 | 181100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20250122 | 181000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20250122 | 180900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20250122 | 180800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20250122 | 180700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20250122 | 180600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20250122 | 180500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20250122 | 180400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20250122 | 180300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20250122 | 180200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20250122 | 180100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20250122 | 180000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 1823 |
| 63 | 20250122 | 175900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20250122 | 175800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20250122 | 175700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20250122 | 175600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20250122 | 175500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20250122 | 175400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20250122 | 175300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20250122 | 175200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20250122 | 175100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20250122 | 175000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20250122 | 174900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20250122 | 174800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20250122 | 174700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20250122 | 174600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20250122 | 174500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20250122 | 174400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20250122 | 174300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20250122 | 174200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20250122 | 174100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20250122 | 174000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20250122 | 173900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20250122 | 173800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20250122 | 173700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20250122 | 173600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20250122 | 173500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20250122 | 173400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20250122 | 173300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20250122 | 173200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20250122 | 173100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20250122 | 173000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 1823 |
| 93 | 20250122 | 172900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20250122 | 172800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20250122 | 172700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20250122 | 172600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20250122 | 172500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20250122 | 172400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20250122 | 172300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20250122 | 172200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20250122 | 172100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20250122 | 172000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20250122 | 171900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20250122 | 171800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20250122 | 171700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20250122 | 171600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20250122 | 171500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20250122 | 171400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20250122 | 171300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20250122 | 171200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20250122 | 171100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20250122 | 171000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20250122 | 170900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20250122 | 170800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20250122 | 170700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20250122 | 170600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20250122 | 170500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20250122 | 170400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20250122 | 170300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20250122 | 170200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20250122 | 170100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20250122 | 170000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 1823 |
| 123 | 20250122 | 165900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20250122 | 165800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20250122 | 165700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20250122 | 165600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20250122 | 165500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20250122 | 165400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20250122 | 165300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20250122 | 165200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20250122 | 165100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20250122 | 165000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20250122 | 164900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20250122 | 164800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20250122 | 164700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20250122 | 164600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20250122 | 164500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20250122 | 164400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20250122 | 164300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20250122 | 164200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20250122 | 164100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20250122 | 164000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20250122 | 163900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20250122 | 163800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20250122 | 163700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20250122 | 163600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20250122 | 163500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20250122 | 163400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20250122 | 163300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20250122 | 163200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20250122 | 163100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20250122 | 163000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 1823 |
| 153 | 20250122 | 162900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20250122 | 162800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20250122 | 162700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20250122 | 162600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20250122 | 162500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20250122 | 162400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20250122 | 162300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20250122 | 162200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20250122 | 162100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20250122 | 162000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20250122 | 161900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20250122 | 161800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20250122 | 161700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20250122 | 161600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20250122 | 161500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20250122 | 161400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20250122 | 161300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20250122 | 161200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20250122 | 161100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20250122 | 161000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20250122 | 160900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20250122 | 160800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20250122 | 160700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20250122 | 160600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20250122 | 160500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20250122 | 160400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20250122 | 160300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20250122 | 160200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20250122 | 160100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20250122 | 160000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 1823 |
| 183 | 20250122 | 155900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20250122 | 155800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20250122 | 155700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20250122 | 155600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20250122 | 155500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20250122 | 155400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20250122 | 155300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20250122 | 155200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20250122 | 155100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20250122 | 155000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20250122 | 154900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20250122 | 154800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20250122 | 154700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20250122 | 154600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20250122 | 154500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20250122 | 154400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20250122 | 154300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20250122 | 154200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20250122 | 154100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20250122 | 154000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20250122 | 153900 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20250122 | 153800 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20250122 | 153700 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20250122 | 153600 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20250122 | 153500 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20250122 | 153400 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20250122 | 153300 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20250122 | 153200 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20250122 | 153100 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20250122 | 153000 | 4604681200 | 23350 | 23350 | 23350 | 23350 | 3646 |
| 213 | 20250122 | 152900 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20250122 | 152800 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20250122 | 152700 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20250122 | 152600 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20250122 | 152500 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20250122 | 152400 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20250122 | 152300 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20250122 | 152200 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20250122 | 152100 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20250122 | 152000 | 4562114150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20250122 | 151900 | 4562114150 | 23250 | 23400 | 23400 | 23250 | 147 |
| 224 | 20250122 | 151800 | 4558674500 | 23250 | 23250 | 23400 | 23250 | 402 |
| 225 | 20250122 | 151700 | 4549306250 | 23350 | 23300 | 23350 | 23250 | 706 |
| 226 | 20250122 | 151600 | 4532879600 | 23300 | 23200 | 23300 | 23200 | 78 |
| 227 | 20250122 | 151500 | 4531068400 | 23200 | 23400 | 23400 | 23200 | 1451 |
| 228 | 20250122 | 151400 | 4497272000 | 23400 | 23350 | 23400 | 23250 | 484 |
| 229 | 20250122 | 151300 | 4485981750 | 23350 | 23300 | 23350 | 23250 | 316 |
| 230 | 20250122 | 151200 | 4478620600 | 23350 | 23300 | 23350 | 23250 | 377 |
| 231 | 20250122 | 151100 | 4469833200 | 23250 | 23200 | 23300 | 23200 | 360 |
| 232 | 20250122 | 151000 | 4461458950 | 23200 | 23250 | 23300 | 23200 | 336 |
| 233 | 20250122 | 150900 | 4453644250 | 23150 | 23250 | 23250 | 23150 | 205 |
| 234 | 20250122 | 150800 | 4448895700 | 23200 | 23300 | 23350 | 23200 | 1353 |
| 235 | 20250122 | 150700 | 4417489450 | 23300 | 23300 | 23300 | 23200 | 550 |
| 236 | 20250122 | 150600 | 4404689350 | 23300 | 23300 | 23350 | 23250 | 420 |
| 237 | 20250122 | 150500 | 4394908700 | 23300 | 23250 | 23300 | 23150 | 800 |
| 238 | 20250122 | 150400 | 4376281750 | 23150 | 23300 | 23350 | 23150 | 2754 |
| 239 | 20250122 | 150300 | 4312402000 | 23300 | 23350 | 23350 | 23300 | 291 |
| 240 | 20250122 | 150200 | 4305614050 | 23300 | 23300 | 23350 | 23250 | 341 |
| 241 | 20250122 | 150100 | 4297670650 | 23300 | 23300 | 23300 | 23300 | 149 |
| 242 | 20250122 | 150000 | 4294198950 | 23300 | 23300 | 23300 | 23300 | 262 |
| 243 | 20250122 | 145900 | 4288094350 | 23300 | 23300 | 23350 | 23300 | 442 |
| 244 | 20250122 | 145800 | 4277785500 | 23300 | 23350 | 23350 | 23300 | 397 |
| 245 | 20250122 | 145700 | 4268518700 | 23350 | 23300 | 23350 | 23300 | 287 |
| 246 | 20250122 | 145600 | 4261822750 | 23300 | 23300 | 23500 | 23250 | 389 |
| 247 | 20250122 | 145500 | 4252742600 | 23300 | 23350 | 23350 | 23300 | 356 |
| 248 | 20250122 | 145400 | 4244439100 | 23350 | 23300 | 23350 | 23300 | 279 |
| 249 | 20250122 | 145300 | 4237933200 | 23350 | 23300 | 23350 | 23300 | 118 |
| 250 | 20250122 | 145200 | 4235179600 | 23300 | 23300 | 23350 | 23250 | 432 |
| 251 | 20250122 | 145100 | 4225119100 | 23300 | 23300 | 23300 | 23150 | 4055 |
| 252 | 20250122 | 145000 | 4130887800 | 23300 | 23300 | 23350 | 23300 | 340 |
| 253 | 20250122 | 144900 | 4122965300 | 23300 | 23350 | 23350 | 23300 | 263 |
| 254 | 20250122 | 144800 | 4116831300 | 23300 | 23350 | 23350 | 23300 | 394 |
| 255 | 20250122 | 144700 | 4107632650 | 23350 | 23350 | 23400 | 23300 | 265 |
| 256 | 20250122 | 144600 | 4101445300 | 23300 | 23450 | 23450 | 23300 | 2631 |
| 257 | 20250122 | 144500 | 4040053700 | 23350 | 23400 | 23450 | 23350 | 450 |
| 258 | 20250122 | 144400 | 4029515250 | 23400 | 23400 | 23400 | 23350 | 258 |
| 259 | 20250122 | 144300 | 4023478700 | 23450 | 23400 | 23450 | 23350 | 346 |
| 260 | 20250122 | 144200 | 4015382550 | 23400 | 23400 | 23450 | 23350 | 371 |
| 261 | 20250122 | 144100 | 4006701400 | 23400 | 23450 | 23450 | 23350 | 4110 |
| 262 | 20250122 | 144000 | 3910602900 | 23450 | 23450 | 23600 | 23400 | 298 |
| 263 | 20250122 | 143900 | 3903612050 | 23450 | 23500 | 23550 | 23450 | 933 |
| 264 | 20250122 | 143800 | 3881679500 | 23450 | 23400 | 23450 | 23400 | 205 |
| 265 | 20250122 | 143700 | 3876876950 | 23450 | 23450 | 23450 | 23400 | 285 |
| 266 | 20250122 | 143600 | 3870196250 | 23450 | 23450 | 23450 | 23400 | 339 |
| 267 | 20250122 | 143500 | 3862257100 | 23450 | 23450 | 23450 | 23400 | 281 |
| 268 | 20250122 | 143400 | 3855669900 | 23450 | 23450 | 23450 | 23400 | 688 |
| 269 | 20250122 | 143300 | 3839537000 | 23450 | 23450 | 23450 | 23400 | 292 |
| 270 | 20250122 | 143200 | 3832694150 | 23450 | 23450 | 23450 | 23450 | 341 |
| 271 | 20250122 | 143100 | 3824697700 | 23450 | 23450 | 23450 | 23450 | 289 |
| 272 | 20250122 | 143000 | 3817920650 | 23450 | 23400 | 23450 | 23400 | 175 |
| 273 | 20250122 | 142900 | 3813820200 | 23400 | 23450 | 23500 | 23400 | 276 |
| 274 | 20250122 | 142800 | 3807351350 | 23450 | 23500 | 23500 | 23400 | 1596 |
| 275 | 20250122 | 142700 | 3769912350 | 23450 | 23500 | 23500 | 23450 | 323 |
| 276 | 20250122 | 142600 | 3762325950 | 23500 | 23500 | 23550 | 23500 | 347 |
| 277 | 20250122 | 142500 | 3754169450 | 23500 | 23500 | 23500 | 23450 | 325 |
| 278 | 20250122 | 142400 | 3746535550 | 23450 | 23500 | 23500 | 23450 | 334 |
| 279 | 20250122 | 142300 | 3738695100 | 23500 | 23500 | 23500 | 23450 | 297 |
| 280 | 20250122 | 142200 | 3731722350 | 23450 | 23450 | 23500 | 23400 | 227 |
| 281 | 20250122 | 142100 | 3726402600 | 23450 | 23400 | 23450 | 23400 | 317 |
| 282 | 20250122 | 142000 | 3718977250 | 23400 | 23450 | 23500 | 23400 | 649 |
| 283 | 20250122 | 141900 | 3703763750 | 23450 | 23500 | 23500 | 23450 | 2766 |
| 284 | 20250122 | 141800 | 3638865200 | 23500 | 23500 | 23550 | 23500 | 332 |
| 285 | 20250122 | 141700 | 3631063100 | 23500 | 23500 | 23500 | 23500 | 416 |
| 286 | 20250122 | 141600 | 3621287100 | 23500 | 23500 | 23500 | 23500 | 335 |
| 287 | 20250122 | 141500 | 3613414600 | 23500 | 23500 | 23500 | 23500 | 300 |
| 288 | 20250122 | 141400 | 3606364600 | 23500 | 23500 | 23500 | 23500 | 409 |
| 289 | 20250122 | 141300 | 3596753100 | 23500 | 23500 | 23500 | 23500 | 257 |
| 290 | 20250122 | 141200 | 3590713600 | 23500 | 23550 | 23550 | 23500 | 324 |
| 291 | 20250122 | 141100 | 3583098450 | 23550 | 23500 | 23550 | 23500 | 410 |
| 292 | 20250122 | 141000 | 3573458250 | 23500 | 23600 | 23600 | 23500 | 2154 |
| 293 | 20250122 | 140900 | 3522723350 | 23650 | 23550 | 23650 | 23550 | 344 |
| 294 | 20250122 | 140800 | 3514619550 | 23600 | 23600 | 23600 | 23550 | 445 |
| 295 | 20250122 | 140700 | 3504123000 | 23600 | 23600 | 23600 | 23550 | 258 |
| 296 | 20250122 | 140600 | 3498035150 | 23600 | 23550 | 23600 | 23550 | 405 |
| 297 | 20250122 | 140500 | 3488478650 | 23550 | 23600 | 23600 | 23550 | 485 |
| 298 | 20250122 | 140400 | 3477036350 | 23600 | 23600 | 23650 | 23600 | 339 |
| 299 | 20250122 | 140300 | 3469035900 | 23600 | 23600 | 23650 | 23600 | 322 |
| 300 | 20250122 | 140200 | 3461435800 | 23600 | 23600 | 23650 | 23600 | 389 |
| 301 | 20250122 | 140100 | 3452248550 | 23600 | 23600 | 23650 | 23600 | 1548 |
| 302 | 20250122 | 140000 | 3415694400 | 23600 | 23650 | 23650 | 23600 | 364 |
| 303 | 20250122 | 135900 | 3407099800 | 23650 | 23650 | 23650 | 23650 | 279 |
| 304 | 20250122 | 135800 | 3400501450 | 23650 | 23650 | 23650 | 23650 | 476 |
| 305 | 20250122 | 135700 | 3389244050 | 23650 | 23650 | 23700 | 23650 | 317 |
| 306 | 20250122 | 135600 | 3381746800 | 23650 | 23650 | 23650 | 23650 | 324 |
| 307 | 20250122 | 135500 | 3374084200 | 23650 | 23700 | 23700 | 23650 | 880 |
| 308 | 20250122 | 135400 | 3353235100 | 23700 | 23750 | 23750 | 23700 | 884 |
| 309 | 20250122 | 135300 | 3332242050 | 23750 | 23700 | 23750 | 23700 | 1915 |
| 310 | 20250122 | 135200 | 3286766950 | 23700 | 23600 | 23700 | 23600 | 1692 |
| 311 | 20250122 | 135100 | 3246702700 | 23600 | 23600 | 23650 | 23600 | 434 |
| 312 | 20250122 | 135000 | 3236458750 | 23600 | 23650 | 23650 | 23600 | 316 |
| 313 | 20250122 | 134900 | 3228998100 | 23600 | 23650 | 23700 | 23600 | 1773 |
| 314 | 20250122 | 134800 | 3187046900 | 23700 | 23700 | 23700 | 23650 | 823 |
| 315 | 20250122 | 134700 | 3167558550 | 23700 | 23650 | 23750 | 23650 | 6017 |
| 316 | 20250122 | 134600 | 3025010000 | 23650 | 23400 | 23650 | 23350 | 4423 |
| 317 | 20250122 | 134500 | 2921030550 | 23400 | 23400 | 23400 | 23400 | 269 |
| 318 | 20250122 | 134400 | 2914735950 | 23400 | 23450 | 23450 | 23400 | 283 |
| 319 | 20250122 | 134300 | 2908107750 | 23350 | 23400 | 23400 | 23350 | 262 |
| 320 | 20250122 | 134200 | 2901977600 | 23400 | 23350 | 23400 | 23350 | 278 |
| 321 | 20250122 | 134100 | 2895481800 | 23350 | 23350 | 23400 | 23350 | 204 |
| 322 | 20250122 | 134000 | 2890712150 | 23350 | 23350 | 23400 | 23350 | 239 |
| 323 | 20250122 | 133900 | 2885130450 | 23350 | 23400 | 23400 | 23350 | 277 |
| 324 | 20250122 | 133800 | 2878661000 | 23450 | 23350 | 23450 | 23300 | 246 |
| 325 | 20250122 | 133700 | 2872916150 | 23400 | 23400 | 23450 | 23400 | 302 |
| 326 | 20250122 | 133600 | 2865845650 | 23400 | 23400 | 23400 | 23400 | 262 |
| 327 | 20250122 | 133500 | 2859714850 | 23400 | 23450 | 23500 | 23400 | 1239 |
| 328 | 20250122 | 133400 | 2830647950 | 23450 | 23200 | 23500 | 23200 | 6100 |
| 329 | 20250122 | 133300 | 2688070700 | 23200 | 23150 | 23200 | 23150 | 421 |
| 330 | 20250122 | 133200 | 2678320800 | 23200 | 23200 | 23250 | 23200 | 302 |
| 331 | 20250122 | 133100 | 2671314150 | 23200 | 23200 | 23200 | 23150 | 635 |
| 332 | 20250122 | 133000 | 2656588600 | 23200 | 23250 | 23250 | 23200 | 840 |
| 333 | 20250122 | 132900 | 2637093000 | 23250 | 23200 | 23250 | 23200 | 234 |
| 334 | 20250122 | 132800 | 2631657200 | 23250 | 23250 | 23300 | 23200 | 369 |
| 335 | 20250122 | 132700 | 2623080050 | 23250 | 23250 | 23300 | 23250 | 366 |
| 336 | 20250122 | 132600 | 2614565550 | 23250 | 23250 | 23250 | 23250 | 298 |
| 337 | 20250122 | 132500 | 2607637050 | 23250 | 23300 | 23300 | 23250 | 1138 |
| 338 | 20250122 | 132400 | 2581144000 | 23300 | 23450 | 23450 | 23300 | 3216 |
| 339 | 20250122 | 132300 | 2505957600 | 23450 | 23500 | 23500 | 23450 | 301 |
| 340 | 20250122 | 132200 | 2498896650 | 23450 | 23450 | 23500 | 23450 | 136 |
| 341 | 20250122 | 132100 | 2495704200 | 23450 | 23450 | 23450 | 23450 | 118 |
| 342 | 20250122 | 132000 | 2492937100 | 23450 | 23450 | 23450 | 23450 | 39 |
| 343 | 20250122 | 131900 | 2492022550 | 23450 | 23450 | 23450 | 23450 | 105 |
| 344 | 20250122 | 131800 | 2489560300 | 23450 | 23450 | 23500 | 23450 | 721 |
| 345 | 20250122 | 131700 | 2472624750 | 23450 | 23450 | 23500 | 23450 | 134 |
| 346 | 20250122 | 131600 | 2469478500 | 23450 | 23450 | 23450 | 23450 | 116 |
| 347 | 20250122 | 131500 | 2466758300 | 23450 | 23450 | 23500 | 23450 | 73 |
| 348 | 20250122 | 131400 | 2465045650 | 23450 | 23450 | 23450 | 23450 | 118 |
| 349 | 20250122 | 131300 | 2462278550 | 23450 | 23450 | 23500 | 23450 | 80 |
| 350 | 20250122 | 131200 | 2460402050 | 23500 | 23500 | 23500 | 23500 | 167 |
| 351 | 20250122 | 131100 | 2456477550 | 23500 | 23500 | 23500 | 23500 | 60 |
| 352 | 20250122 | 131000 | 2455067550 | 23450 | 23500 | 23500 | 23450 | 1396 |
| 353 | 20250122 | 130900 | 2422261650 | 23500 | 23500 | 23550 | 23500 | 50 |
| 354 | 20250122 | 130800 | 2421085900 | 23500 | 23500 | 23550 | 23500 | 353 |
| 355 | 20250122 | 130700 | 2412776150 | 23500 | 23600 | 23650 | 23500 | 1984 |
| 356 | 20250122 | 130600 | 2365984850 | 23650 | 23600 | 23650 | 23600 | 176 |
| 357 | 20250122 | 130500 | 2361824850 | 23600 | 23500 | 23650 | 23500 | 1826 |
| 358 | 20250122 | 130400 | 2318767600 | 23500 | 23500 | 23500 | 23450 | 124 |
| 359 | 20250122 | 130300 | 2315853650 | 23500 | 23450 | 23500 | 23450 | 96 |
| 360 | 20250122 | 130200 | 2313602200 | 23500 | 23450 | 23500 | 23450 | 139 |
| 361 | 20250122 | 130100 | 2310340350 | 23450 | 23400 | 23500 | 23400 | 593 |
| 362 | 20250122 | 130000 | 2296417550 | 23400 | 23400 | 23400 | 23350 | 208 |
| 363 | 20250122 | 125900 | 2291552150 | 23400 | 23400 | 23450 | 23400 | 200 |
| 364 | 20250122 | 125800 | 2286870650 | 23400 | 23450 | 23450 | 23400 | 298 |
| 365 | 20250122 | 125700 | 2279895600 | 23450 | 23400 | 23450 | 23350 | 259 |
| 366 | 20250122 | 125600 | 2273833700 | 23400 | 23450 | 23450 | 23400 | 353 |
| 367 | 20250122 | 125500 | 2265572600 | 23400 | 23400 | 23450 | 23400 | 114 |
| 368 | 20250122 | 125400 | 2262903150 | 23400 | 23400 | 23400 | 23400 | 259 |
| 369 | 20250122 | 125300 | 2256842550 | 23400 | 23400 | 23400 | 23400 | 272 |
| 370 | 20250122 | 125200 | 2250477750 | 23400 | 23450 | 23450 | 23400 | 320 |
| 371 | 20250122 | 125100 | 2242986100 | 23450 | 23450 | 23450 | 23400 | 141 |
| 372 | 20250122 | 125000 | 2239680500 | 23450 | 23450 | 23450 | 23450 | 243 |
| 373 | 20250122 | 124900 | 2233982150 | 23450 | 23450 | 23450 | 23400 | 287 |
| 374 | 20250122 | 124800 | 2227252250 | 23450 | 23500 | 23550 | 23450 | 257 |
| 375 | 20250122 | 124700 | 2221210750 | 23500 | 23450 | 23500 | 23400 | 415 |
| 376 | 20250122 | 124600 | 2211481350 | 23400 | 23400 | 23400 | 23400 | 295 |
| 377 | 20250122 | 124500 | 2204578350 | 23400 | 23400 | 23400 | 23400 | 315 |
| 378 | 20250122 | 124400 | 2197207350 | 23400 | 23400 | 23400 | 23400 | 177 |
| 379 | 20250122 | 124300 | 2193065550 | 23400 | 23400 | 23450 | 23400 | 196 |
| 380 | 20250122 | 124200 | 2188479000 | 23400 | 23400 | 23400 | 23350 | 333 |
| 381 | 20250122 | 124100 | 2180686900 | 23400 | 23450 | 23450 | 23400 | 91 |
| 382 | 20250122 | 124000 | 2178554900 | 23450 | 23350 | 23450 | 23350 | 337 |
| 383 | 20250122 | 123900 | 2170667050 | 23350 | 23400 | 23400 | 23350 | 271 |
| 384 | 20250122 | 123800 | 2164336800 | 23350 | 23350 | 23350 | 23350 | 285 |
| 385 | 20250122 | 123700 | 2157682050 | 23350 | 23350 | 23350 | 23300 | 289 |
| 386 | 20250122 | 123600 | 2150937100 | 23350 | 23350 | 23400 | 23350 | 259 |
| 387 | 20250122 | 123500 | 2144888000 | 23400 | 23400 | 23400 | 23350 | 207 |
| 388 | 20250122 | 123400 | 2140050850 | 23350 | 23350 | 23350 | 23350 | 200 |
| 389 | 20250122 | 123300 | 2135380850 | 23350 | 23350 | 23400 | 23350 | 220 |
| 390 | 20250122 | 123200 | 2130242450 | 23350 | 23350 | 23350 | 23350 | 289 |
| 391 | 20250122 | 123100 | 2123494300 | 23400 | 23350 | 23400 | 23350 | 350 |
| 392 | 20250122 | 123000 | 2115313550 | 23350 | 23350 | 23400 | 23350 | 230 |
| 393 | 20250122 | 122900 | 2109940550 | 23400 | 23400 | 23400 | 23350 | 238 |
| 394 | 20250122 | 122800 | 2104379700 | 23400 | 23350 | 23400 | 23350 | 384 |
| 395 | 20250122 | 122700 | 2095407750 | 23350 | 23400 | 23400 | 23350 | 139 |
| 396 | 20250122 | 122600 | 2092159900 | 23400 | 23350 | 23400 | 23350 | 279 |
| 397 | 20250122 | 122500 | 2085638100 | 23550 | 23350 | 23550 | 23350 | 2878 |
| 398 | 20250122 | 122400 | 2017915350 | 23350 | 23400 | 23400 | 23350 | 296 |
| 399 | 20250122 | 122300 | 2010993050 | 23550 | 23300 | 23550 | 23250 | 3802 |
| 400 | 20250122 | 122200 | 1921626700 | 23300 | 23350 | 23400 | 23300 | 4047 |
| 401 | 20250122 | 122100 | 1827276050 | 23400 | 23350 | 23400 | 23350 | 210 |
| 402 | 20250122 | 122000 | 1822369200 | 23400 | 23400 | 23400 | 23350 | 251 |
| 403 | 20250122 | 121900 | 1816501300 | 23400 | 23450 | 23450 | 23400 | 230 |
| 404 | 20250122 | 121800 | 1811117100 | 23450 | 23400 | 23450 | 23400 | 194 |
| 405 | 20250122 | 121700 | 1806576100 | 23400 | 23400 | 23450 | 23400 | 291 |
| 406 | 20250122 | 121600 | 1799763000 | 23400 | 23400 | 23450 | 23350 | 347 |
| 407 | 20250122 | 121500 | 1791640300 | 23400 | 23350 | 23450 | 23350 | 237 |
| 408 | 20250122 | 121400 | 1786093600 | 23450 | 23400 | 23450 | 23350 | 771 |
| 409 | 20250122 | 121300 | 1768058750 | 23350 | 23350 | 23400 | 23350 | 100 |
| 410 | 20250122 | 121200 | 1765721650 | 23350 | 23400 | 23450 | 23350 | 846 |
| 411 | 20250122 | 121100 | 1745928600 | 23400 | 23400 | 23450 | 23350 | 1125 |
| 412 | 20250122 | 121000 | 1719599400 | 23450 | 23450 | 23500 | 23400 | 912 |
| 413 | 20250122 | 120900 | 1698211750 | 23400 | 23450 | 23550 | 23400 | 293 |
| 414 | 20250122 | 120800 | 1691340850 | 23500 | 23450 | 23500 | 23450 | 364 |
| 415 | 20250122 | 120700 | 1682803400 | 23500 | 23650 | 23650 | 23450 | 172 |
| 416 | 20250122 | 120600 | 1678760350 | 23650 | 23500 | 23650 | 23450 | 3679 |
| 417 | 20250122 | 120500 | 1592356650 | 23500 | 23500 | 23550 | 23500 | 270 |
| 418 | 20250122 | 120400 | 1586009250 | 23550 | 23550 | 23550 | 23500 | 271 |
| 419 | 20250122 | 120300 | 1579636750 | 23550 | 23550 | 23650 | 23500 | 207 |
| 420 | 20250122 | 120200 | 1574766150 | 23500 | 23500 | 23550 | 23500 | 317 |
| 421 | 20250122 | 120100 | 1567308450 | 23500 | 23500 | 23550 | 23500 | 197 |
| 422 | 20250122 | 120000 | 1562677450 | 23550 | 23550 | 23550 | 23500 | 381 |
| 423 | 20250122 | 115900 | 1553713450 | 23550 | 23550 | 23550 | 23500 | 140 |
| 424 | 20250122 | 115800 | 1550422100 | 23600 | 23550 | 23600 | 23500 | 292 |
| 425 | 20250122 | 115700 | 1543545300 | 23550 | 23550 | 23600 | 23500 | 266 |
| 426 | 20250122 | 115600 | 1537280800 | 23550 | 23550 | 23550 | 23500 | 283 |
| 427 | 20250122 | 115500 | 1530624150 | 23500 | 23550 | 23600 | 23500 | 823 |
| 428 | 20250122 | 115400 | 1511241650 | 23550 | 23550 | 23550 | 23550 | 203 |
| 429 | 20250122 | 115300 | 1506461000 | 23550 | 23550 | 23550 | 23550 | 353 |
| 430 | 20250122 | 115200 | 1498147850 | 23550 | 23550 | 23600 | 23550 | 116 |
| 431 | 20250122 | 115100 | 1495412150 | 23600 | 23600 | 23650 | 23550 | 252 |
| 432 | 20250122 | 115000 | 1489473950 | 23600 | 23600 | 23600 | 23550 | 318 |
| 433 | 20250122 | 114900 | 1481977750 | 23600 | 23550 | 23650 | 23550 | 399 |
| 434 | 20250122 | 114800 | 1472568650 | 23550 | 23600 | 23650 | 23550 | 441 |
| 435 | 20250122 | 114700 | 1462167600 | 23600 | 23600 | 23700 | 23600 | 133 |
| 436 | 20250122 | 114600 | 1459025700 | 23600 | 23600 | 23700 | 23550 | 1598 |
| 437 | 20250122 | 114500 | 1421347900 | 23600 | 23650 | 23650 | 23600 | 147 |
| 438 | 20250122 | 114400 | 1417877700 | 23600 | 23600 | 23600 | 23600 | 232 |
| 439 | 20250122 | 114300 | 1412402500 | 23600 | 23600 | 23650 | 23600 | 372 |
| 440 | 20250122 | 114200 | 1403617650 | 23600 | 23600 | 23700 | 23600 | 168 |
| 441 | 20250122 | 114100 | 1399649450 | 23600 | 23600 | 23650 | 23600 | 257 |
| 442 | 20250122 | 114000 | 1393583100 | 23600 | 23600 | 23650 | 23600 | 418 |
| 443 | 20250122 | 113900 | 1383715400 | 23650 | 23650 | 23700 | 23600 | 818 |
| 444 | 20250122 | 113800 | 1364367950 | 23700 | 23650 | 23700 | 23650 | 485 |
| 445 | 20250122 | 113700 | 1352893850 | 23650 | 23700 | 23700 | 23650 | 416 |
| 446 | 20250122 | 113600 | 1343045600 | 23700 | 23650 | 23700 | 23650 | 435 |
| 447 | 20250122 | 113500 | 1332739450 | 23650 | 23700 | 23700 | 23650 | 246 |
| 448 | 20250122 | 113400 | 1326911700 | 23700 | 23700 | 23750 | 23700 | 420 |
| 449 | 20250122 | 113300 | 1316956450 | 23700 | 23700 | 23700 | 23650 | 319 |
| 450 | 20250122 | 113200 | 1309405800 | 23800 | 23700 | 23800 | 23700 | 669 |
| 451 | 20250122 | 113100 | 1293527300 | 23700 | 23700 | 23700 | 23700 | 40 |
| 452 | 20250122 | 113000 | 1292579300 | 23700 | 23700 | 23700 | 23700 | 216 |
| 453 | 20250122 | 112900 | 1287460100 | 23700 | 23700 | 23700 | 23700 | 135 |
| 454 | 20250122 | 112800 | 1284260600 | 23700 | 23700 | 23700 | 23700 | 111 |
| 455 | 20250122 | 112700 | 1281629900 | 23700 | 23700 | 23700 | 23700 | 47 |
| 456 | 20250122 | 112600 | 1280516000 | 23750 | 23700 | 23750 | 23700 | 174 |
| 457 | 20250122 | 112500 | 1276389150 | 23700 | 23700 | 23750 | 23700 | 161 |
| 458 | 20250122 | 112400 | 1272571950 | 23700 | 23750 | 23750 | 23700 | 16 |
| 459 | 20250122 | 112300 | 1272192700 | 23750 | 23750 | 23800 | 23700 | 241 |
| 460 | 20250122 | 112200 | 1266467750 | 23750 | 23750 | 23750 | 23700 | 78 |
| 461 | 20250122 | 112100 | 1264615300 | 23750 | 23700 | 23750 | 23700 | 159 |
| 462 | 20250122 | 112000 | 1260844750 | 23700 | 23750 | 23750 | 23700 | 13 |
| 463 | 20250122 | 111900 | 1260536450 | 23750 | 23800 | 23800 | 23700 | 420 |
| 464 | 20250122 | 111800 | 1250559300 | 23700 | 23750 | 23750 | 23700 | 18 |
| 465 | 20250122 | 111700 | 1250132400 | 23850 | 23800 | 23850 | 23750 | 964 |
| 466 | 20250122 | 111600 | 1227225900 | 23800 | 23850 | 23850 | 23800 | 217 |
| 467 | 20250122 | 111500 | 1222057700 | 23850 | 23800 | 23850 | 23800 | 182 |
| 468 | 20250122 | 111400 | 1217724200 | 23800 | 23800 | 23800 | 23800 | 110 |
| 469 | 20250122 | 111300 | 1215106200 | 23850 | 23850 | 23900 | 23800 | 58 |
| 470 | 20250122 | 111200 | 1213722000 | 23850 | 23750 | 23850 | 23750 | 126 |
| 471 | 20250122 | 111100 | 1210723350 | 23800 | 23800 | 23800 | 23800 | 248 |
| 472 | 20250122 | 111000 | 1204820950 | 23900 | 23750 | 23900 | 23750 | 521 |
| 473 | 20250122 | 110900 | 1192385150 | 23750 | 23750 | 23750 | 23750 | 138 |
| 474 | 20250122 | 110800 | 1189107650 | 23750 | 23750 | 23750 | 23750 | 175 |
| 475 | 20250122 | 110700 | 1184951400 | 23850 | 23750 | 23850 | 23750 | 144 |
| 476 | 20250122 | 110600 | 1181528700 | 23750 | 23750 | 23750 | 23750 | 15 |
| 477 | 20250122 | 110500 | 1181172450 | 23750 | 23750 | 23750 | 23700 | 237 |
| 478 | 20250122 | 110400 | 1175548900 | 23750 | 23750 | 23750 | 23700 | 133 |
| 479 | 20250122 | 110300 | 1172395700 | 23750 | 23750 | 23750 | 23700 | 36 |
| 480 | 20250122 | 110200 | 1171541000 | 23750 | 23700 | 23750 | 23700 | 205 |
| 481 | 20250122 | 110100 | 1166677800 | 23700 | 23700 | 23700 | 23700 | 109 |
| 482 | 20250122 | 110000 | 1164094500 | 23700 | 23750 | 23750 | 23700 | 157 |
| 483 | 20250122 | 105900 | 1160367650 | 23800 | 23750 | 23800 | 23750 | 134 |
| 484 | 20250122 | 105800 | 1157178800 | 23750 | 23750 | 23750 | 23700 | 178 |
| 485 | 20250122 | 105700 | 1152958200 | 23750 | 23700 | 23750 | 23700 | 142 |
| 486 | 20250122 | 105600 | 1149591650 | 23750 | 23750 | 23750 | 23750 | 45 |
| 487 | 20250122 | 105500 | 1148522900 | 23750 | 23700 | 23800 | 23700 | 440 |
| 488 | 20250122 | 105400 | 1138085250 | 23700 | 23650 | 23700 | 23650 | 199 |
| 489 | 20250122 | 105300 | 1133374500 | 23700 | 23700 | 23750 | 23650 | 129 |
| 490 | 20250122 | 105200 | 1130316550 | 23750 | 23700 | 23750 | 23650 | 108 |
| 491 | 20250122 | 105100 | 1127756200 | 23700 | 23700 | 23750 | 23700 | 143 |
| 492 | 20250122 | 105000 | 1124366500 | 23700 | 23650 | 23700 | 23650 | 174 |
| 493 | 20250122 | 104900 | 1120248100 | 23650 | 23650 | 23650 | 23650 | 47 |
| 494 | 20250122 | 104800 | 1119136550 | 23750 | 23700 | 23750 | 23700 | 447 |
| 495 | 20250122 | 104700 | 1108540500 | 23700 | 23750 | 23800 | 23700 | 201 |
| 496 | 20250122 | 104600 | 1103765900 | 23750 | 23700 | 23750 | 23700 | 249 |
| 497 | 20250122 | 104500 | 1097862650 | 23700 | 23750 | 23800 | 23700 | 167 |
| 498 | 20250122 | 104400 | 1093894950 | 23750 | 23750 | 23850 | 23750 | 426 |
| 499 | 20250122 | 104300 | 1083771000 | 23700 | 23800 | 23800 | 23700 | 67 |
| 500 | 20250122 | 104200 | 1082180650 | 23800 | 23750 | 23800 | 23700 | 499 |
| 501 | 20250122 | 104100 | 1070326850 | 23800 | 23750 | 23800 | 23750 | 179 |
| 502 | 20250122 | 104000 | 1066073100 | 23750 | 23800 | 23850 | 23750 | 219 |
| 503 | 20250122 | 103900 | 1060860500 | 23800 | 23750 | 23800 | 23750 | 25 |
| 504 | 20250122 | 103800 | 1060265650 | 23850 | 23750 | 23850 | 23750 | 217 |
| 505 | 20250122 | 103700 | 1055099400 | 23750 | 23800 | 23850 | 23750 | 2047 |
| 506 | 20250122 | 103600 | 1006383850 | 23800 | 23800 | 23850 | 23800 | 267 |
| 507 | 20250122 | 103500 | 1000025600 | 23850 | 23800 | 23850 | 23800 | 73 |
| 508 | 20250122 | 103400 | 998286400 | 23850 | 23850 | 23850 | 23850 | 34 |
| 509 | 20250122 | 103300 | 997475500 | 23800 | 23800 | 23850 | 23800 | 154 |
| 510 | 20250122 | 103200 | 993808600 | 23800 | 23800 | 23900 | 23800 | 406 |
| 511 | 20250122 | 103100 | 984119050 | 23800 | 23800 | 23800 | 23800 | 23 |
| 512 | 20250122 | 103000 | 983571650 | 23800 | 23800 | 23850 | 23800 | 183 |
| 513 | 20250122 | 102900 | 979214750 | 23800 | 23850 | 23900 | 23800 | 180 |
| 514 | 20250122 | 102800 | 974926400 | 23850 | 23850 | 23850 | 23800 | 4 |
| 515 | 20250122 | 102700 | 974831050 | 23800 | 23800 | 23850 | 23750 | 150 |
| 516 | 20250122 | 102600 | 971262800 | 23800 | 23800 | 23850 | 23750 | 188 |
| 517 | 20250122 | 102500 | 966791100 | 23800 | 23850 | 23850 | 23800 | 50 |
| 518 | 20250122 | 102400 | 965599000 | 23900 | 23750 | 23900 | 23750 | 134 |
| 519 | 20250122 | 102300 | 962408150 | 23850 | 23800 | 23850 | 23800 | 348 |
| 520 | 20250122 | 102200 | 954115950 | 23800 | 23800 | 23850 | 23750 | 125 |
| 521 | 20250122 | 102100 | 951140550 | 23800 | 23750 | 23800 | 23750 | 45 |
| 522 | 20250122 | 102000 | 950070250 | 23800 | 23850 | 23850 | 23750 | 155 |
| 523 | 20250122 | 101900 | 946385350 | 23850 | 23800 | 23850 | 23800 | 126 |
| 524 | 20250122 | 101800 | 943385350 | 23850 | 23800 | 23850 | 23750 | 158 |
| 525 | 20250122 | 101700 | 939629300 | 23800 | 23800 | 23800 | 23750 | 7 |
| 526 | 20250122 | 101600 | 939462750 | 23850 | 23750 | 23850 | 23750 | 289 |
| 527 | 20250122 | 101500 | 932595950 | 23750 | 23700 | 23800 | 23700 | 9 |
| 528 | 20250122 | 101400 | 932382450 | 23750 | 23750 | 23850 | 23750 | 152 |
| 529 | 20250122 | 101300 | 928770100 | 23850 | 23750 | 23850 | 23750 | 228 |
| 530 | 20250122 | 101200 | 923352000 | 23750 | 23800 | 23800 | 23750 | 157 |
| 531 | 20250122 | 101100 | 919615450 | 23800 | 23850 | 23850 | 23800 | 37 |
| 532 | 20250122 | 101000 | 918733850 | 23850 | 23900 | 23900 | 23850 | 26 |
| 533 | 20250122 | 100900 | 918113600 | 23850 | 23750 | 23850 | 23750 | 138 |
| 534 | 20250122 | 100800 | 914823100 | 23850 | 23800 | 23850 | 23800 | 335 |
| 535 | 20250122 | 100700 | 906843600 | 23800 | 23750 | 23850 | 23750 | 77 |
| 536 | 20250122 | 100600 | 905007850 | 23750 | 23700 | 23750 | 23700 | 121 |
| 537 | 20250122 | 100500 | 902140050 | 23800 | 23700 | 23800 | 23650 | 451 |
| 538 | 20250122 | 100400 | 891456000 | 23800 | 23700 | 23800 | 23700 | 256 |
| 539 | 20250122 | 100300 | 885383700 | 23700 | 23700 | 23750 | 23700 | 27 |
| 540 | 20250122 | 100200 | 884743300 | 23750 | 23750 | 23850 | 23700 | 786 |
| 541 | 20250122 | 100100 | 866090200 | 23850 | 23750 | 23850 | 23750 | 258 |
| 542 | 20250122 | 100000 | 859960100 | 23750 | 23800 | 23850 | 23750 | 50 |
| 543 | 20250122 | 095900 | 858770250 | 23800 | 23800 | 23800 | 23750 | 191 |
| 544 | 20250122 | 095800 | 854229550 | 23800 | 23750 | 23800 | 23750 | 106 |
| 545 | 20250122 | 095700 | 851712000 | 23800 | 23800 | 23800 | 23750 | 138 |
| 546 | 20250122 | 095600 | 848427900 | 23800 | 23800 | 23800 | 23800 | 155 |
| 547 | 20250122 | 095500 | 844738900 | 23800 | 23800 | 23800 | 23800 | 6 |
| 548 | 20250122 | 095400 | 844596100 | 23800 | 23750 | 23800 | 23750 | 327 |
| 549 | 20250122 | 095300 | 836825950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 550 | 20250122 | 095200 | 836825950 | 23800 | 23750 | 23800 | 23750 | 145 |
| 551 | 20250122 | 095100 | 833381100 | 23750 | 23750 | 23750 | 23750 | 58 |
| 552 | 20250122 | 095000 | 832003600 | 23750 | 23750 | 23750 | 23750 | 76 |
| 553 | 20250122 | 094900 | 830198600 | 23750 | 23800 | 23800 | 23750 | 34 |
| 554 | 20250122 | 094800 | 829389800 | 23750 | 23800 | 23850 | 23750 | 551 |
| 555 | 20250122 | 094700 | 816282650 | 23850 | 23850 | 23850 | 23850 | 53 |
| 556 | 20250122 | 094600 | 815018600 | 23850 | 23850 | 23900 | 23850 | 444 |
| 557 | 20250122 | 094500 | 804408600 | 23900 | 23850 | 23900 | 23850 | 149 |
| 558 | 20250122 | 094400 | 800853450 | 23900 | 23800 | 23900 | 23750 | 1375 |
| 559 | 20250122 | 094300 | 768159500 | 23800 | 23750 | 23800 | 23750 | 258 |
| 560 | 20250122 | 094200 | 762024600 | 23750 | 23750 | 23750 | 23750 | 11 |
| 561 | 20250122 | 094100 | 761763350 | 23750 | 23800 | 23800 | 23700 | 220 |
| 562 | 20250122 | 094000 | 756536950 | 23800 | 23800 | 23800 | 23750 | 182 |
| 563 | 20250122 | 093900 | 752211850 | 23800 | 23750 | 23800 | 23750 | 35 |
| 564 | 20250122 | 093800 | 751379350 | 23750 | 23750 | 23750 | 23700 | 228 |
| 565 | 20250122 | 093700 | 745969400 | 23700 | 23750 | 23750 | 23700 | 191 |
| 566 | 20250122 | 093600 | 741440000 | 23700 | 23700 | 23750 | 23500 | 5694 |
| 567 | 20250122 | 093500 | 606889950 | 23700 | 23700 | 23700 | 23650 | 29 |
| 568 | 20250122 | 093400 | 606202700 | 23700 | 23750 | 23750 | 23650 | 151 |
| 569 | 20250122 | 093300 | 602621950 | 23800 | 23700 | 23800 | 23650 | 308 |
| 570 | 20250122 | 093200 | 595326700 | 23700 | 23700 | 23700 | 23700 | 212 |
| 571 | 20250122 | 093100 | 590302300 | 23750 | 23750 | 23750 | 23750 | 88 |
| 572 | 20250122 | 093000 | 588212300 | 23750 | 23750 | 23750 | 23750 | 1073 |
| 573 | 20250122 | 092900 | 562728550 | 23800 | 23850 | 23850 | 23800 | 1331 |
| 574 | 20250122 | 092800 | 531027350 | 23900 | 23900 | 23900 | 23900 | 35 |
| 575 | 20250122 | 092700 | 530190850 | 23850 | 24000 | 24000 | 23850 | 790 |
| 576 | 20250122 | 092600 | 511305000 | 24000 | 24050 | 24100 | 24000 | 340 |
| 577 | 20250122 | 092500 | 503127350 | 24200 | 24150 | 24200 | 24100 | 176 |
| 578 | 20250122 | 092400 | 498877450 | 24150 | 24000 | 24200 | 24000 | 179 |
| 579 | 20250122 | 092300 | 494556850 | 24000 | 24000 | 24000 | 24000 | 104 |
| 580 | 20250122 | 092200 | 492060850 | 24000 | 24050 | 24150 | 24000 | 448 |
| 581 | 20250122 | 092100 | 481290100 | 24000 | 24000 | 24000 | 24000 | 8 |
| 582 | 20250122 | 092000 | 481098100 | 24050 | 24000 | 24050 | 23950 | 293 |
| 583 | 20250122 | 091900 | 474062550 | 24000 | 23950 | 24000 | 23950 | 1154 |
| 584 | 20250122 | 091800 | 446416200 | 23950 | 23900 | 23950 | 23900 | 102 |
| 585 | 20250122 | 091700 | 443975000 | 23900 | 23900 | 23900 | 23900 | 2 |
| 586 | 20250122 | 091600 | 443927200 | 23900 | 23900 | 23900 | 23900 | 71 |
| 587 | 20250122 | 091500 | 442230300 | 23900 | 23800 | 23900 | 23800 | 349 |
| 588 | 20250122 | 091400 | 433905900 | 23800 | 23850 | 23850 | 23800 | 47 |
| 589 | 20250122 | 091300 | 432785050 | 23800 | 23800 | 23800 | 23800 | 90 |
| 590 | 20250122 | 091200 | 430643050 | 23800 | 23900 | 23900 | 23800 | 522 |
| 591 | 20250122 | 091100 | 418212550 | 23800 | 24150 | 24150 | 23800 | 3002 |
| 592 | 20250122 | 091000 | 346416500 | 24150 | 24150 | 24150 | 24000 | 1782 |
| 593 | 20250122 | 090900 | 303584000 | 24200 | 24200 | 24250 | 24150 | 749 |
| 594 | 20250122 | 090800 | 285455550 | 24150 | 24050 | 24150 | 24050 | 900 |
| 595 | 20250122 | 090700 | 263726050 | 24100 | 23900 | 24100 | 23900 | 413 |
| 596 | 20250122 | 090600 | 253812500 | 23750 | 23750 | 23750 | 23750 | 10 |
| 597 | 20250122 | 090500 | 253575000 | 23750 | 23800 | 23900 | 23750 | 320 |
| 598 | 20250122 | 090400 | 245953600 | 23800 | 23900 | 23900 | 23800 | 1219 |
| 599 | 20250122 | 090300 | 216933100 | 23900 | 23950 | 24050 | 23900 | 2583 |
| 600 | 20250122 | 090200 | 155171700 | 24000 | 24050 | 24100 | 23950 | 630 |
| 601 | 20250122 | 090100 | 140047600 | 24050 | 24300 | 24400 | 24050 | 5101 |
| 602 | 20250122 | 090000 | 16662550 | 24300 | 24300 | 24300 | 24050 | 687 |