33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 192400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 2514 |
| 3 | 20250123 | 192300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20250123 | 192200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20250123 | 192100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20250123 | 192000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20250123 | 191900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20250123 | 191800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20250123 | 191700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20250123 | 191600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20250123 | 191500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20250123 | 191400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20250123 | 191300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20250123 | 191200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20250123 | 191100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20250123 | 191000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20250123 | 190900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20250123 | 190800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20250123 | 190700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20250123 | 190600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20250123 | 190500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20250123 | 190400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20250123 | 190300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20250123 | 190200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20250123 | 190100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20250123 | 190000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20250123 | 185900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20250123 | 185800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20250123 | 185700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20250123 | 185600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20250123 | 185500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20250123 | 185400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 2514 |
| 33 | 20250123 | 185300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20250123 | 185200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20250123 | 185100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20250123 | 185000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20250123 | 184900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20250123 | 184800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20250123 | 184700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20250123 | 184600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20250123 | 184500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20250123 | 184400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20250123 | 184300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20250123 | 184200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20250123 | 184100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20250123 | 184000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20250123 | 183900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20250123 | 183800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20250123 | 183700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20250123 | 183600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20250123 | 183500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20250123 | 183400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20250123 | 183300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20250123 | 183200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20250123 | 183100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20250123 | 183000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20250123 | 182900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20250123 | 182800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20250123 | 182700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20250123 | 182600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20250123 | 182500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20250123 | 182400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 2514 |
| 63 | 20250123 | 182300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20250123 | 182200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20250123 | 182100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20250123 | 182000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20250123 | 181900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20250123 | 181800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20250123 | 181700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20250123 | 181600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20250123 | 181500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20250123 | 181400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20250123 | 181300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20250123 | 181200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20250123 | 181100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20250123 | 181000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20250123 | 180900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20250123 | 180800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20250123 | 180700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20250123 | 180600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20250123 | 180500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20250123 | 180400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20250123 | 180300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20250123 | 180200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20250123 | 180100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20250123 | 180000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20250123 | 175900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20250123 | 175800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20250123 | 175700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20250123 | 175600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20250123 | 175500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20250123 | 175400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 2514 |
| 93 | 20250123 | 175300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20250123 | 175200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20250123 | 175100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20250123 | 175000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20250123 | 174900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20250123 | 174800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20250123 | 174700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20250123 | 174600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20250123 | 174500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20250123 | 174400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20250123 | 174300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20250123 | 174200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20250123 | 174100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20250123 | 174000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20250123 | 173900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20250123 | 173800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20250123 | 173700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20250123 | 173600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20250123 | 173500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20250123 | 173400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20250123 | 173300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20250123 | 173200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20250123 | 173100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20250123 | 173000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20250123 | 172900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20250123 | 172800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20250123 | 172700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20250123 | 172600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20250123 | 172500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20250123 | 172400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 2514 |
| 123 | 20250123 | 172300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20250123 | 172200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20250123 | 172100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20250123 | 172000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20250123 | 171900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20250123 | 171800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20250123 | 171700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20250123 | 171600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20250123 | 171500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20250123 | 171400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20250123 | 171300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20250123 | 171200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20250123 | 171100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20250123 | 171000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20250123 | 170900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20250123 | 170800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20250123 | 170700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20250123 | 170600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20250123 | 170500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20250123 | 170400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20250123 | 170300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20250123 | 170200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20250123 | 170100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20250123 | 170000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20250123 | 165900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20250123 | 165800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20250123 | 165700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20250123 | 165600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20250123 | 165500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20250123 | 165400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 2514 |
| 153 | 20250123 | 165300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20250123 | 165200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20250123 | 165100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20250123 | 165000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20250123 | 164900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20250123 | 164800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20250123 | 164700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20250123 | 164600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20250123 | 164500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20250123 | 164400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20250123 | 164300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20250123 | 164200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20250123 | 164100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20250123 | 164000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20250123 | 163900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20250123 | 163800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20250123 | 163700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20250123 | 163600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20250123 | 163500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20250123 | 163400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20250123 | 163300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20250123 | 163200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20250123 | 163100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20250123 | 163000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20250123 | 162900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20250123 | 162800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20250123 | 162700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20250123 | 162600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20250123 | 162500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20250123 | 162400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 2514 |
| 183 | 20250123 | 162300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20250123 | 162200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20250123 | 162100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20250123 | 162000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20250123 | 161900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20250123 | 161800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20250123 | 161700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20250123 | 161600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20250123 | 161500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20250123 | 161400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20250123 | 161300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20250123 | 161200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20250123 | 161100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20250123 | 161000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20250123 | 160900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20250123 | 160800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20250123 | 160700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20250123 | 160600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20250123 | 160500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20250123 | 160400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20250123 | 160300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20250123 | 160200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20250123 | 160100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20250123 | 160000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20250123 | 155900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250123 | 155800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250123 | 155700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250123 | 155600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250123 | 155500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250123 | 155400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 2514 |
| 213 | 20250123 | 155300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20250123 | 155200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20250123 | 155100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20250123 | 155000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20250123 | 154900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20250123 | 154800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20250123 | 154700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20250123 | 154600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20250123 | 154500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20250123 | 154400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20250123 | 154300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20250123 | 154200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20250123 | 154100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20250123 | 154000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20250123 | 153900 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20250123 | 153800 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20250123 | 153700 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20250123 | 153600 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20250123 | 153500 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20250123 | 153400 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20250123 | 153300 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20250123 | 153200 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20250123 | 153100 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20250123 | 153000 | 9636663300 | 21750 | 21750 | 21750 | 21750 | 2514 |
| 237 | 20250123 | 152900 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 238 | 20250123 | 152800 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 239 | 20250123 | 152700 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 240 | 20250123 | 152600 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 241 | 20250123 | 152500 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 242 | 20250123 | 152400 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 243 | 20250123 | 152300 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 244 | 20250123 | 152200 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 245 | 20250123 | 152100 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 246 | 20250123 | 152000 | 9581983800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 247 | 20250123 | 151900 | 9581983800 | 21850 | 21800 | 21900 | 21750 | 803 |
| 248 | 20250123 | 151800 | 9564462450 | 21800 | 21800 | 21900 | 21800 | 335 |
| 249 | 20250123 | 151700 | 9557148050 | 21800 | 21900 | 21900 | 21800 | 645 |
| 250 | 20250123 | 151600 | 9543043250 | 21850 | 21850 | 21900 | 21800 | 662 |
| 251 | 20250123 | 151500 | 9528584450 | 21900 | 21800 | 21900 | 21750 | 506 |
| 252 | 20250123 | 151400 | 9517523800 | 21800 | 21800 | 21900 | 21800 | 587 |
| 253 | 20250123 | 151300 | 9504715750 | 21800 | 21800 | 21850 | 21800 | 778 |
| 254 | 20250123 | 151200 | 9487739900 | 21800 | 21850 | 21850 | 21800 | 1519 |
| 255 | 20250123 | 151100 | 9454613550 | 21800 | 21800 | 21850 | 21800 | 340 |
| 256 | 20250123 | 151000 | 9447196250 | 21850 | 21850 | 21900 | 21800 | 577 |
| 257 | 20250123 | 150900 | 9434592150 | 21800 | 21850 | 21850 | 21800 | 459 |
| 258 | 20250123 | 150800 | 9424577450 | 21900 | 21900 | 21900 | 21800 | 1499 |
| 259 | 20250123 | 150700 | 9391823800 | 21900 | 21950 | 21950 | 21850 | 658 |
| 260 | 20250123 | 150600 | 9377411950 | 21900 | 21800 | 22000 | 21800 | 6152 |
| 261 | 20250123 | 150500 | 9242248250 | 21800 | 21800 | 21900 | 21800 | 6097 |
| 262 | 20250123 | 150400 | 9109182450 | 21850 | 21800 | 21850 | 21800 | 1896 |
| 263 | 20250123 | 150300 | 9067769700 | 21800 | 21850 | 21850 | 21800 | 552 |
| 264 | 20250123 | 150200 | 9055721850 | 21800 | 21900 | 21900 | 21800 | 567 |
| 265 | 20250123 | 150100 | 9043343050 | 21850 | 21850 | 21900 | 21800 | 483 |
| 266 | 20250123 | 150000 | 9032797300 | 21850 | 21900 | 21900 | 21800 | 984 |
| 267 | 20250123 | 145900 | 9011278500 | 21900 | 21900 | 21900 | 21850 | 762 |
| 268 | 20250123 | 145800 | 8994612900 | 21850 | 21900 | 21950 | 21850 | 542 |
| 269 | 20250123 | 145700 | 8982747200 | 21900 | 21900 | 21950 | 21850 | 858 |
| 270 | 20250123 | 145600 | 8963967650 | 21900 | 21900 | 21950 | 21850 | 584 |
| 271 | 20250123 | 145500 | 8951180000 | 21900 | 21900 | 21950 | 21850 | 812 |
| 272 | 20250123 | 145400 | 8933387100 | 21900 | 21900 | 21950 | 21850 | 1254 |
| 273 | 20250123 | 145300 | 8905943050 | 21950 | 21950 | 21950 | 21850 | 855 |
| 274 | 20250123 | 145200 | 8887187750 | 21950 | 21900 | 21950 | 21850 | 760 |
| 275 | 20250123 | 145100 | 8870551950 | 21900 | 21850 | 21900 | 21850 | 958 |
| 276 | 20250123 | 145000 | 8849597750 | 21900 | 21900 | 21950 | 21850 | 1535 |
| 277 | 20250123 | 144900 | 8816025150 | 21950 | 21900 | 21950 | 21850 | 987 |
| 278 | 20250123 | 144800 | 8794416250 | 21950 | 21850 | 21950 | 21850 | 698 |
| 279 | 20250123 | 144700 | 8779141450 | 21900 | 21950 | 21950 | 21850 | 727 |
| 280 | 20250123 | 144600 | 8763238100 | 21850 | 21950 | 21950 | 21850 | 562 |
| 281 | 20250123 | 144500 | 8750931250 | 21900 | 21900 | 21950 | 21850 | 786 |
| 282 | 20250123 | 144400 | 8733727900 | 21850 | 21850 | 21950 | 21850 | 657 |
| 283 | 20250123 | 144300 | 8719338150 | 21850 | 21850 | 21950 | 21850 | 540 |
| 284 | 20250123 | 144200 | 8707504300 | 21900 | 21950 | 21950 | 21850 | 787 |
| 285 | 20250123 | 144100 | 8690250500 | 21900 | 21900 | 21950 | 21900 | 544 |
| 286 | 20250123 | 144000 | 8678322950 | 21950 | 21950 | 22000 | 21900 | 695 |
| 287 | 20250123 | 143900 | 8663061300 | 22000 | 21950 | 22000 | 21900 | 744 |
| 288 | 20250123 | 143800 | 8646725300 | 21900 | 21900 | 22000 | 21900 | 477 |
| 289 | 20250123 | 143700 | 8636257850 | 21950 | 21950 | 22000 | 21900 | 933 |
| 290 | 20250123 | 143600 | 8615788900 | 21900 | 21900 | 21950 | 21850 | 671 |
| 291 | 20250123 | 143500 | 8601083300 | 21900 | 21900 | 21950 | 21850 | 428 |
| 292 | 20250123 | 143400 | 8591706400 | 21900 | 21900 | 21950 | 21850 | 701 |
| 293 | 20250123 | 143300 | 8576351750 | 21950 | 21900 | 22000 | 21900 | 774 |
| 294 | 20250123 | 143200 | 8559372050 | 21900 | 21950 | 21950 | 21900 | 595 |
| 295 | 20250123 | 143100 | 8546328950 | 21950 | 22000 | 22000 | 21900 | 974 |
| 296 | 20250123 | 143000 | 8524955300 | 22000 | 21950 | 22000 | 21900 | 673 |
| 297 | 20250123 | 142900 | 8510164850 | 21900 | 22000 | 22000 | 21900 | 1320 |
| 298 | 20250123 | 142800 | 8481219300 | 21950 | 21950 | 22000 | 21950 | 423 |
| 299 | 20250123 | 142700 | 8471920950 | 21950 | 22000 | 22000 | 21950 | 582 |
| 300 | 20250123 | 142600 | 8459123600 | 21950 | 21950 | 22000 | 21900 | 647 |
| 301 | 20250123 | 142500 | 8444917700 | 21900 | 21950 | 21950 | 21900 | 310 |
| 302 | 20250123 | 142400 | 8438119750 | 21950 | 21900 | 21950 | 21900 | 696 |
| 303 | 20250123 | 142300 | 8422852400 | 21950 | 21900 | 22000 | 21900 | 389 |
| 304 | 20250123 | 142200 | 8414311600 | 21950 | 21950 | 22000 | 21900 | 465 |
| 305 | 20250123 | 142100 | 8404105200 | 21950 | 21950 | 21950 | 21900 | 389 |
| 306 | 20250123 | 142000 | 8395571350 | 21950 | 21950 | 21950 | 21900 | 492 |
| 307 | 20250123 | 141900 | 8384781650 | 21950 | 21900 | 22000 | 21900 | 598 |
| 308 | 20250123 | 141800 | 8371661000 | 21950 | 21950 | 22000 | 21900 | 349 |
| 309 | 20250123 | 141700 | 8364003350 | 21900 | 21950 | 21950 | 21850 | 438 |
| 310 | 20250123 | 141600 | 8354406650 | 21950 | 21950 | 21950 | 21900 | 429 |
| 311 | 20250123 | 141500 | 8344997700 | 21950 | 21950 | 21950 | 21850 | 332 |
| 312 | 20250123 | 141400 | 8337719100 | 21900 | 21850 | 21950 | 21850 | 546 |
| 313 | 20250123 | 141300 | 8325768750 | 21900 | 22000 | 22000 | 21900 | 3313 |
| 314 | 20250123 | 141200 | 8253136500 | 22000 | 22000 | 22000 | 21950 | 617 |
| 315 | 20250123 | 141100 | 8239570000 | 21950 | 22000 | 22000 | 21950 | 478 |
| 316 | 20250123 | 141000 | 8229067500 | 22000 | 22050 | 22050 | 21950 | 4850 |
| 317 | 20250123 | 140900 | 8122351700 | 22050 | 22050 | 22100 | 22050 | 415 |
| 318 | 20250123 | 140800 | 8113197200 | 22050 | 22100 | 22100 | 22000 | 625 |
| 319 | 20250123 | 140700 | 8099409050 | 22050 | 22100 | 22100 | 22000 | 592 |
| 320 | 20250123 | 140600 | 8086351250 | 22050 | 22050 | 22100 | 22000 | 616 |
| 321 | 20250123 | 140500 | 8072761850 | 22050 | 22050 | 22050 | 22000 | 307 |
| 322 | 20250123 | 140400 | 8065997100 | 22050 | 22000 | 22100 | 22000 | 505 |
| 323 | 20250123 | 140300 | 8054863600 | 22000 | 22100 | 22100 | 22000 | 366 |
| 324 | 20250123 | 140200 | 8046785500 | 22100 | 22050 | 22100 | 22000 | 492 |
| 325 | 20250123 | 140100 | 8035937650 | 22000 | 22050 | 22050 | 22000 | 450 |
| 326 | 20250123 | 140000 | 8026020200 | 22050 | 22050 | 22100 | 22000 | 340 |
| 327 | 20250123 | 135900 | 8018518150 | 22100 | 22050 | 22100 | 22000 | 504 |
| 328 | 20250123 | 135800 | 8007395950 | 22050 | 22050 | 22050 | 22000 | 1380 |
| 329 | 20250123 | 135700 | 7976976350 | 22100 | 22050 | 22100 | 22050 | 602 |
| 330 | 20250123 | 135600 | 7963683850 | 22050 | 22100 | 22100 | 22050 | 2268 |
| 331 | 20250123 | 135500 | 7913661450 | 22100 | 22100 | 22100 | 22050 | 591 |
| 332 | 20250123 | 135400 | 7900610950 | 22100 | 22050 | 22150 | 22050 | 442 |
| 333 | 20250123 | 135300 | 7890847400 | 22150 | 22100 | 22150 | 22050 | 573 |
| 334 | 20250123 | 135200 | 7878180550 | 22100 | 22100 | 22150 | 22100 | 579 |
| 335 | 20250123 | 135100 | 7865369100 | 22150 | 22150 | 22150 | 22100 | 504 |
| 336 | 20250123 | 135000 | 7854212800 | 22100 | 22150 | 22150 | 22050 | 1171 |
| 337 | 20250123 | 134900 | 7828321200 | 22150 | 22100 | 22150 | 22050 | 1062 |
| 338 | 20250123 | 134800 | 7804837900 | 22100 | 22100 | 22100 | 22050 | 530 |
| 339 | 20250123 | 134700 | 7793131300 | 22100 | 22050 | 22100 | 22000 | 437 |
| 340 | 20250123 | 134600 | 7783489900 | 22050 | 22000 | 22100 | 22000 | 1034 |
| 341 | 20250123 | 134500 | 7760685500 | 22000 | 22000 | 22050 | 22000 | 593 |
| 342 | 20250123 | 134400 | 7747616800 | 22050 | 22000 | 22100 | 22000 | 518 |
| 343 | 20250123 | 134300 | 7736198850 | 22050 | 22050 | 22100 | 22000 | 1522 |
| 344 | 20250123 | 134200 | 7702628050 | 22050 | 22100 | 22100 | 22050 | 482 |
| 345 | 20250123 | 134100 | 7691983850 | 22100 | 22100 | 22150 | 22050 | 1343 |
| 346 | 20250123 | 134000 | 7662289800 | 22150 | 22100 | 22150 | 22050 | 364 |
| 347 | 20250123 | 133900 | 7654239700 | 22150 | 22100 | 22150 | 22050 | 2455 |
| 348 | 20250123 | 133800 | 7599937650 | 22100 | 22100 | 22100 | 22050 | 573 |
| 349 | 20250123 | 133700 | 7587279200 | 22100 | 22050 | 22100 | 22000 | 381 |
| 350 | 20250123 | 133600 | 7578878900 | 22050 | 22050 | 22100 | 22000 | 443 |
| 351 | 20250123 | 133500 | 7569108350 | 22100 | 22050 | 22100 | 22000 | 501 |
| 352 | 20250123 | 133400 | 7558051100 | 22050 | 22000 | 22050 | 22000 | 631 |
| 353 | 20250123 | 133300 | 7544145450 | 22050 | 22100 | 22100 | 22000 | 906 |
| 354 | 20250123 | 133200 | 7524171350 | 22050 | 22100 | 22100 | 22050 | 520 |
| 355 | 20250123 | 133100 | 7512691600 | 22100 | 22050 | 22100 | 22000 | 580 |
| 356 | 20250123 | 133000 | 7499903400 | 22000 | 22050 | 22100 | 22000 | 2266 |
| 357 | 20250123 | 132900 | 7449938150 | 22050 | 22050 | 22100 | 22000 | 479 |
| 358 | 20250123 | 132800 | 7439365000 | 22100 | 22050 | 22100 | 22000 | 1112 |
| 359 | 20250123 | 132700 | 7414844150 | 22000 | 22050 | 22050 | 22000 | 659 |
| 360 | 20250123 | 132600 | 7400327850 | 22000 | 22050 | 22050 | 22000 | 895 |
| 361 | 20250123 | 132500 | 7380604150 | 22050 | 22050 | 22100 | 22000 | 631 |
| 362 | 20250123 | 132400 | 7366694850 | 22000 | 22000 | 22050 | 22000 | 659 |
| 363 | 20250123 | 132300 | 7352183450 | 22000 | 22000 | 22050 | 21950 | 1054 |
| 364 | 20250123 | 132200 | 7328962800 | 22000 | 22000 | 22000 | 21950 | 660 |
| 365 | 20250123 | 132100 | 7314453600 | 22000 | 21950 | 22000 | 21950 | 1119 |
| 366 | 20250123 | 132000 | 7289851450 | 21950 | 21950 | 22000 | 21950 | 591 |
| 367 | 20250123 | 131900 | 7276860400 | 21950 | 21950 | 22000 | 21950 | 612 |
| 368 | 20250123 | 131800 | 7263408600 | 21950 | 22000 | 22050 | 21950 | 1516 |
| 369 | 20250123 | 131700 | 7230026300 | 21950 | 22000 | 22050 | 21950 | 572 |
| 370 | 20250123 | 131600 | 7217452550 | 22000 | 22000 | 22050 | 21950 | 1183 |
| 371 | 20250123 | 131500 | 7191417500 | 22050 | 22000 | 22050 | 22000 | 780 |
| 372 | 20250123 | 131400 | 7174233500 | 22050 | 22000 | 22050 | 21950 | 839 |
| 373 | 20250123 | 131300 | 7155750650 | 22000 | 21950 | 22000 | 21900 | 1695 |
| 374 | 20250123 | 131200 | 7118474550 | 21950 | 21950 | 21950 | 21850 | 797 |
| 375 | 20250123 | 131100 | 7101000450 | 21900 | 21900 | 21950 | 21850 | 428 |
| 376 | 20250123 | 131000 | 7091624450 | 21950 | 21900 | 21950 | 21850 | 609 |
| 377 | 20250123 | 130900 | 7078279550 | 21950 | 21900 | 21950 | 21850 | 519 |
| 378 | 20250123 | 130800 | 7066918550 | 21900 | 21850 | 21900 | 21800 | 539 |
| 379 | 20250123 | 130700 | 7055126750 | 21850 | 21900 | 21900 | 21850 | 647 |
| 380 | 20250123 | 130600 | 7040972400 | 21900 | 21900 | 21900 | 21850 | 644 |
| 381 | 20250123 | 130500 | 7026886150 | 21850 | 21850 | 21900 | 21800 | 615 |
| 382 | 20250123 | 130400 | 7013439400 | 21800 | 21850 | 21900 | 21800 | 480 |
| 383 | 20250123 | 130300 | 7002952050 | 21900 | 21850 | 21900 | 21800 | 381 |
| 384 | 20250123 | 130200 | 6994626750 | 21800 | 21850 | 21900 | 21800 | 565 |
| 385 | 20250123 | 130100 | 6982284000 | 21850 | 21850 | 21900 | 21800 | 558 |
| 386 | 20250123 | 130000 | 6970084500 | 21850 | 21850 | 21850 | 21800 | 529 |
| 387 | 20250123 | 125900 | 6958538450 | 21800 | 21850 | 21900 | 21800 | 478 |
| 388 | 20250123 | 125800 | 6948089000 | 21900 | 21850 | 21900 | 21800 | 422 |
| 389 | 20250123 | 125700 | 6938865950 | 21850 | 21850 | 21900 | 21800 | 500 |
| 390 | 20250123 | 125600 | 6927934450 | 21850 | 21850 | 21900 | 21800 | 547 |
| 391 | 20250123 | 125500 | 6915977450 | 21900 | 21800 | 21900 | 21800 | 397 |
| 392 | 20250123 | 125400 | 6907300150 | 21850 | 21800 | 21900 | 21800 | 836 |
| 393 | 20250123 | 125300 | 6889027300 | 21850 | 21900 | 21900 | 21800 | 468 |
| 394 | 20250123 | 125200 | 6878798000 | 21850 | 21800 | 21900 | 21800 | 635 |
| 395 | 20250123 | 125100 | 6864919900 | 21850 | 21900 | 21900 | 21800 | 1653 |
| 396 | 20250123 | 125000 | 6828791300 | 21850 | 21850 | 21900 | 21850 | 511 |
| 397 | 20250123 | 124900 | 6817609150 | 21900 | 21950 | 21950 | 21850 | 2808 |
| 398 | 20250123 | 124800 | 6756036950 | 22000 | 22000 | 22050 | 21950 | 507 |
| 399 | 20250123 | 124700 | 6744886850 | 22000 | 22000 | 22050 | 21950 | 587 |
| 400 | 20250123 | 124600 | 6731977050 | 22000 | 22050 | 22050 | 21950 | 223 |
| 401 | 20250123 | 124500 | 6727071200 | 22050 | 22050 | 22050 | 22000 | 617 |
| 402 | 20250123 | 124400 | 6713472300 | 22000 | 22000 | 22050 | 21950 | 495 |
| 403 | 20250123 | 124300 | 6702571850 | 22050 | 22050 | 22050 | 22000 | 386 |
| 404 | 20250123 | 124200 | 6694077800 | 22050 | 22000 | 22050 | 21950 | 598 |
| 405 | 20250123 | 124100 | 6680916850 | 22000 | 22000 | 22050 | 22000 | 611 |
| 406 | 20250123 | 124000 | 6667462250 | 22000 | 22050 | 22050 | 22000 | 388 |
| 407 | 20250123 | 123900 | 6658912850 | 22000 | 22050 | 22050 | 22000 | 732 |
| 408 | 20250123 | 123800 | 6642778000 | 22050 | 22050 | 22050 | 22000 | 541 |
| 409 | 20250123 | 123700 | 6630858250 | 22050 | 22050 | 22050 | 21950 | 406 |
| 410 | 20250123 | 123600 | 6621914100 | 22000 | 22050 | 22050 | 22000 | 512 |
| 411 | 20250123 | 123500 | 6610632400 | 22050 | 22000 | 22050 | 22000 | 205 |
| 412 | 20250123 | 123400 | 6606120250 | 22000 | 22000 | 22050 | 22000 | 516 |
| 413 | 20250123 | 123300 | 6594749050 | 22050 | 22050 | 22100 | 22000 | 732 |
| 414 | 20250123 | 123200 | 6578609900 | 22050 | 22000 | 22050 | 22000 | 617 |
| 415 | 20250123 | 123100 | 6565014000 | 22000 | 22000 | 22050 | 21950 | 2356 |
| 416 | 20250123 | 123000 | 6513182650 | 22000 | 22000 | 22000 | 21950 | 483 |
| 417 | 20250123 | 122900 | 6502563850 | 22000 | 22000 | 22000 | 21950 | 398 |
| 418 | 20250123 | 122800 | 6493812500 | 22000 | 21950 | 22000 | 21950 | 560 |
| 419 | 20250123 | 122700 | 6481506800 | 22000 | 22000 | 22000 | 21950 | 628 |
| 420 | 20250123 | 122600 | 6467697150 | 22000 | 21950 | 22000 | 21950 | 423 |
| 421 | 20250123 | 122500 | 6458398350 | 21950 | 21950 | 22000 | 21900 | 914 |
| 422 | 20250123 | 122400 | 6438332000 | 21900 | 21900 | 21950 | 21900 | 525 |
| 423 | 20250123 | 122300 | 6426817700 | 21950 | 21900 | 21950 | 21900 | 691 |
| 424 | 20250123 | 122200 | 6411673050 | 21900 | 21950 | 21950 | 21900 | 325 |
| 425 | 20250123 | 122100 | 6404548950 | 21950 | 21900 | 21950 | 21850 | 514 |
| 426 | 20250123 | 122000 | 6393279700 | 21900 | 21950 | 21950 | 21850 | 262 |
| 427 | 20250123 | 121900 | 6387537700 | 21900 | 21900 | 21900 | 21850 | 425 |
| 428 | 20250123 | 121800 | 6378231050 | 21950 | 21850 | 21950 | 21850 | 474 |
| 429 | 20250123 | 121700 | 6367848550 | 21900 | 21900 | 21900 | 21850 | 351 |
| 430 | 20250123 | 121600 | 6360163750 | 21900 | 21950 | 21950 | 21900 | 540 |
| 431 | 20250123 | 121500 | 6348332000 | 21950 | 21950 | 21950 | 21900 | 425 |
| 432 | 20250123 | 121400 | 6339009750 | 22000 | 21850 | 22000 | 21850 | 445 |
| 433 | 20250123 | 121300 | 6329252300 | 21900 | 21900 | 21950 | 21850 | 368 |
| 434 | 20250123 | 121200 | 6321183000 | 21950 | 22000 | 22000 | 21900 | 290 |
| 435 | 20250123 | 121100 | 6314816750 | 21950 | 21950 | 21950 | 21900 | 439 |
| 436 | 20250123 | 121000 | 6305184800 | 21950 | 21950 | 21950 | 21900 | 521 |
| 437 | 20250123 | 120900 | 6293758700 | 21950 | 21950 | 22000 | 21900 | 487 |
| 438 | 20250123 | 120800 | 6283070300 | 22000 | 21900 | 22000 | 21900 | 575 |
| 439 | 20250123 | 120700 | 6270454950 | 21900 | 21850 | 22000 | 21850 | 429 |
| 440 | 20250123 | 120600 | 6261049750 | 21900 | 21950 | 21950 | 21850 | 450 |
| 441 | 20250123 | 120500 | 6251180850 | 21950 | 21900 | 21950 | 21900 | 280 |
| 442 | 20250123 | 120400 | 6245039400 | 21900 | 21900 | 21950 | 21900 | 482 |
| 443 | 20250123 | 120300 | 6234469650 | 21950 | 21950 | 22000 | 21900 | 915 |
| 444 | 20250123 | 120200 | 6214385350 | 21950 | 21950 | 22000 | 21900 | 413 |
| 445 | 20250123 | 120100 | 6205323250 | 21950 | 21900 | 21950 | 21850 | 430 |
| 446 | 20250123 | 120000 | 6195900600 | 21850 | 21950 | 21950 | 21850 | 515 |
| 447 | 20250123 | 115900 | 6184615150 | 21950 | 21950 | 21950 | 21900 | 338 |
| 448 | 20250123 | 115800 | 6177199950 | 21950 | 21850 | 21950 | 21850 | 438 |
| 449 | 20250123 | 115700 | 6167605300 | 21850 | 21900 | 21950 | 21850 | 362 |
| 450 | 20250123 | 115600 | 6159682600 | 21900 | 21950 | 21950 | 21850 | 548 |
| 451 | 20250123 | 115500 | 6147666900 | 21900 | 21850 | 21950 | 21850 | 240 |
| 452 | 20250123 | 115400 | 6142409350 | 21900 | 21850 | 21950 | 21850 | 404 |
| 453 | 20250123 | 115300 | 6133561400 | 21900 | 21950 | 21950 | 21850 | 683 |
| 454 | 20250123 | 115200 | 6118598650 | 21950 | 21900 | 21950 | 21850 | 402 |
| 455 | 20250123 | 115100 | 6109796350 | 21900 | 21900 | 21950 | 21850 | 609 |
| 456 | 20250123 | 115000 | 6096462450 | 21900 | 21900 | 21950 | 21850 | 431 |
| 457 | 20250123 | 114900 | 6087020850 | 21900 | 21900 | 21950 | 21900 | 741 |
| 458 | 20250123 | 114800 | 6070791700 | 21900 | 21900 | 21900 | 21850 | 510 |
| 459 | 20250123 | 114700 | 6059632250 | 21900 | 21850 | 21900 | 21850 | 592 |
| 460 | 20250123 | 114600 | 6046678300 | 21850 | 21850 | 21900 | 21850 | 454 |
| 461 | 20250123 | 114500 | 6036740300 | 21900 | 21800 | 21900 | 21800 | 1056 |
| 462 | 20250123 | 114400 | 6013665650 | 21850 | 21800 | 21850 | 21800 | 323 |
| 463 | 20250123 | 114300 | 6006613350 | 21800 | 21800 | 21850 | 21750 | 607 |
| 464 | 20250123 | 114200 | 5993382750 | 21800 | 21750 | 21850 | 21750 | 4752 |
| 465 | 20250123 | 114100 | 5889794200 | 21800 | 21750 | 21800 | 21750 | 572 |
| 466 | 20250123 | 114000 | 5877329900 | 21800 | 21750 | 21800 | 21750 | 490 |
| 467 | 20250123 | 113900 | 5866662400 | 21700 | 21700 | 21800 | 21700 | 2096 |
| 468 | 20250123 | 113800 | 5821104250 | 21750 | 21750 | 21750 | 21700 | 529 |
| 469 | 20250123 | 113700 | 5809607950 | 21700 | 21700 | 21750 | 21700 | 370 |
| 470 | 20250123 | 113600 | 5801567750 | 21650 | 21800 | 21800 | 21650 | 566 |
| 471 | 20250123 | 113500 | 5789271850 | 21800 | 21750 | 21800 | 21700 | 575 |
| 472 | 20250123 | 113400 | 5776770250 | 21750 | 21800 | 21800 | 21700 | 700 |
| 473 | 20250123 | 113300 | 5761548100 | 21850 | 21850 | 21900 | 21750 | 14677 |
| 474 | 20250123 | 113200 | 5442223500 | 21800 | 21850 | 21900 | 21750 | 723 |
| 475 | 20250123 | 113100 | 5426429850 | 21800 | 21800 | 21800 | 21800 | 272 |
| 476 | 20250123 | 113000 | 5420500250 | 21800 | 21800 | 21850 | 21800 | 537 |
| 477 | 20250123 | 112900 | 5408789950 | 21850 | 21800 | 21850 | 21800 | 473 |
| 478 | 20250123 | 112800 | 5398466600 | 21800 | 21800 | 21800 | 21750 | 316 |
| 479 | 20250123 | 112700 | 5391579250 | 21800 | 21800 | 21800 | 21750 | 558 |
| 480 | 20250123 | 112600 | 5379423300 | 21800 | 21800 | 21800 | 21750 | 256 |
| 481 | 20250123 | 112500 | 5373843300 | 21800 | 21750 | 21800 | 21700 | 473 |
| 482 | 20250123 | 112400 | 5363559200 | 21700 | 21700 | 21750 | 21700 | 230 |
| 483 | 20250123 | 112300 | 5358559200 | 21750 | 21750 | 21750 | 21700 | 276 |
| 484 | 20250123 | 112200 | 5352559450 | 21750 | 21650 | 21750 | 21650 | 265 |
| 485 | 20250123 | 112100 | 5346808800 | 21700 | 21700 | 21750 | 21650 | 216 |
| 486 | 20250123 | 112000 | 5342124050 | 21750 | 21750 | 21750 | 21700 | 334 |
| 487 | 20250123 | 111900 | 5334867550 | 21700 | 21750 | 21750 | 21700 | 1143 |
| 488 | 20250123 | 111800 | 5310049950 | 21750 | 21800 | 21800 | 21700 | 124 |
| 489 | 20250123 | 111700 | 5307356950 | 21700 | 21800 | 21800 | 21700 | 1842 |
| 490 | 20250123 | 111600 | 5267364800 | 21800 | 21800 | 21800 | 21800 | 393 |
| 491 | 20250123 | 111500 | 5258797400 | 21800 | 21750 | 21800 | 21750 | 256 |
| 492 | 20250123 | 111400 | 5253220100 | 21800 | 21750 | 21800 | 21750 | 437 |
| 493 | 20250123 | 111300 | 5243703050 | 21850 | 21850 | 21850 | 21750 | 454 |
| 494 | 20250123 | 111200 | 5233799700 | 21850 | 21800 | 21850 | 21800 | 447 |
| 495 | 20250123 | 111100 | 5224041350 | 21750 | 21800 | 21800 | 21750 | 305 |
| 496 | 20250123 | 111000 | 5217398250 | 21800 | 21750 | 21800 | 21750 | 399 |
| 497 | 20250123 | 110900 | 5208702750 | 21750 | 21850 | 21850 | 21750 | 1232 |
| 498 | 20250123 | 110800 | 5181891650 | 21850 | 21850 | 21850 | 21750 | 303 |
| 499 | 20250123 | 110700 | 5175280250 | 21850 | 21850 | 21850 | 21750 | 725 |
| 500 | 20250123 | 110600 | 5159480300 | 21800 | 21800 | 21800 | 21750 | 185 |
| 501 | 20250123 | 110500 | 5155448500 | 21800 | 21800 | 21800 | 21750 | 324 |
| 502 | 20250123 | 110400 | 5148392150 | 21800 | 21800 | 21850 | 21800 | 205 |
| 503 | 20250123 | 110300 | 5143914900 | 21850 | 21800 | 21850 | 21750 | 240 |
| 504 | 20250123 | 110200 | 5138685100 | 21800 | 21800 | 21850 | 21750 | 681 |
| 505 | 20250123 | 110100 | 5123824650 | 21750 | 21850 | 21850 | 21750 | 425 |
| 506 | 20250123 | 110000 | 5114565250 | 21850 | 21800 | 21850 | 21800 | 397 |
| 507 | 20250123 | 105900 | 5105903500 | 21850 | 21850 | 21850 | 21800 | 310 |
| 508 | 20250123 | 105800 | 5099135000 | 21850 | 21800 | 21850 | 21800 | 373 |
| 509 | 20250123 | 105700 | 5090995600 | 21750 | 21800 | 21800 | 21750 | 400 |
| 510 | 20250123 | 105600 | 5082284450 | 21750 | 21850 | 21850 | 21700 | 661 |
| 511 | 20250123 | 105500 | 5067909900 | 21850 | 21850 | 21850 | 21750 | 1109 |
| 512 | 20250123 | 105400 | 5043771500 | 21800 | 21800 | 21850 | 21800 | 396 |
| 513 | 20250123 | 105300 | 5035127700 | 21800 | 21850 | 21900 | 21800 | 110 |
| 514 | 20250123 | 105200 | 5032722450 | 21850 | 21850 | 21900 | 21850 | 488 |
| 515 | 20250123 | 105100 | 5022059250 | 21850 | 21800 | 21850 | 21800 | 176 |
| 516 | 20250123 | 105000 | 5018218500 | 21800 | 21800 | 21850 | 21750 | 133 |
| 517 | 20250123 | 104900 | 5015316950 | 21800 | 21850 | 21850 | 21750 | 470 |
| 518 | 20250123 | 104800 | 5005069700 | 21850 | 21800 | 21850 | 21750 | 221 |
| 519 | 20250123 | 104700 | 5000250100 | 21800 | 21850 | 21900 | 21800 | 462 |
| 520 | 20250123 | 104600 | 4990165150 | 21850 | 21850 | 21900 | 21850 | 421 |
| 521 | 20250123 | 104500 | 4980965550 | 21850 | 21800 | 21850 | 21800 | 294 |
| 522 | 20250123 | 104400 | 4974546950 | 21850 | 21850 | 21900 | 21750 | 395 |
| 523 | 20250123 | 104300 | 4965927750 | 21850 | 21800 | 21850 | 21750 | 276 |
| 524 | 20250123 | 104200 | 4959911200 | 21800 | 21850 | 21850 | 21750 | 1111 |
| 525 | 20250123 | 104100 | 4935715300 | 21850 | 21800 | 21850 | 21800 | 179 |
| 526 | 20250123 | 104000 | 4931805450 | 21800 | 21850 | 21850 | 21800 | 203 |
| 527 | 20250123 | 103900 | 4927376300 | 21850 | 21750 | 21850 | 21750 | 330 |
| 528 | 20250123 | 103800 | 4920174300 | 21800 | 21800 | 21850 | 21800 | 164 |
| 529 | 20250123 | 103700 | 4916597550 | 21800 | 21800 | 21850 | 21750 | 336 |
| 530 | 20250123 | 103600 | 4909268000 | 21800 | 21800 | 21850 | 21750 | 261 |
| 531 | 20250123 | 103500 | 4903573400 | 21850 | 21850 | 21850 | 21800 | 119 |
| 532 | 20250123 | 103400 | 4900973800 | 21800 | 21850 | 21850 | 21750 | 375 |
| 533 | 20250123 | 103300 | 4892801200 | 21850 | 21800 | 21850 | 21800 | 227 |
| 534 | 20250123 | 103200 | 4887846300 | 21800 | 21850 | 21900 | 21750 | 415 |
| 535 | 20250123 | 103100 | 4878805700 | 21800 | 21800 | 21850 | 21800 | 76 |
| 536 | 20250123 | 103000 | 4877147550 | 21800 | 21800 | 21800 | 21750 | 269 |
| 537 | 20250123 | 102900 | 4871288600 | 21850 | 21900 | 21950 | 21750 | 1734 |
| 538 | 20250123 | 102800 | 4833477750 | 21900 | 21900 | 21950 | 21800 | 507 |
| 539 | 20250123 | 102700 | 4822383800 | 21900 | 21900 | 21950 | 21850 | 1018 |
| 540 | 20250123 | 102600 | 4800118400 | 21850 | 21900 | 21950 | 21850 | 590 |
| 541 | 20250123 | 102500 | 4787198300 | 21950 | 21950 | 22000 | 21900 | 656 |
| 542 | 20250123 | 102400 | 4772822650 | 21950 | 21900 | 22000 | 21850 | 1382 |
| 543 | 20250123 | 102300 | 4742532600 | 21950 | 22000 | 22000 | 21950 | 348 |
| 544 | 20250123 | 102200 | 4734883250 | 22000 | 22000 | 22000 | 21950 | 392 |
| 545 | 20250123 | 102100 | 4726271450 | 22000 | 21900 | 22000 | 21850 | 808 |
| 546 | 20250123 | 102000 | 4708533650 | 21950 | 21950 | 22000 | 21900 | 1467 |
| 547 | 20250123 | 101900 | 4676379250 | 21950 | 22000 | 22000 | 21900 | 457 |
| 548 | 20250123 | 101800 | 4666346250 | 22000 | 21900 | 22000 | 21900 | 556 |
| 549 | 20250123 | 101700 | 4654140600 | 21850 | 21900 | 21900 | 21850 | 452 |
| 550 | 20250123 | 101600 | 4644244600 | 21900 | 21900 | 21950 | 21850 | 963 |
| 551 | 20250123 | 101500 | 4623161950 | 21900 | 21950 | 22000 | 21900 | 872 |
| 552 | 20250123 | 101400 | 4604042400 | 21900 | 22000 | 22000 | 21900 | 735 |
| 553 | 20250123 | 101300 | 4587896000 | 22000 | 22000 | 22050 | 21900 | 619 |
| 554 | 20250123 | 101200 | 4574292550 | 22000 | 22000 | 22000 | 21950 | 968 |
| 555 | 20250123 | 101100 | 4553011100 | 22000 | 22000 | 22050 | 21950 | 733 |
| 556 | 20250123 | 101000 | 4536884250 | 21950 | 22050 | 22050 | 21950 | 427 |
| 557 | 20250123 | 100900 | 4527491550 | 22000 | 21950 | 22050 | 21850 | 2011 |
| 558 | 20250123 | 100800 | 4483274800 | 21950 | 21850 | 21950 | 21850 | 2613 |
| 559 | 20250123 | 100700 | 4425983450 | 21850 | 21800 | 21900 | 21800 | 1342 |
| 560 | 20250123 | 100600 | 4396657400 | 21850 | 21850 | 21850 | 21800 | 406 |
| 561 | 20250123 | 100500 | 4387796150 | 21850 | 21800 | 21850 | 21800 | 1294 |
| 562 | 20250123 | 100400 | 4359540100 | 21750 | 21750 | 21800 | 21700 | 2764 |
| 563 | 20250123 | 100300 | 4299414950 | 21700 | 21600 | 21700 | 21600 | 130 |
| 564 | 20250123 | 100200 | 4296594050 | 21600 | 21750 | 21750 | 21600 | 1606 |
| 565 | 20250123 | 100100 | 4261754650 | 21750 | 21700 | 21750 | 21700 | 4008 |
| 566 | 20250123 | 100000 | 4174764600 | 21700 | 21750 | 21750 | 21700 | 4542 |
| 567 | 20250123 | 095900 | 4076196900 | 21700 | 21650 | 21750 | 21650 | 2687 |
| 568 | 20250123 | 095800 | 4017913950 | 21650 | 21550 | 21650 | 21550 | 288 |
| 569 | 20250123 | 095700 | 4011698050 | 21600 | 21600 | 21600 | 21550 | 141 |
| 570 | 20250123 | 095600 | 4008656000 | 21600 | 21650 | 21650 | 21550 | 860 |
| 571 | 20250123 | 095500 | 3990066050 | 21650 | 21600 | 21650 | 21600 | 605 |
| 572 | 20250123 | 095400 | 3976980500 | 21600 | 21600 | 21600 | 21550 | 1439 |
| 573 | 20250123 | 095300 | 3945901250 | 21550 | 21550 | 21600 | 21450 | 1580 |
| 574 | 20250123 | 095200 | 3911965750 | 21600 | 21500 | 21600 | 21500 | 253 |
| 575 | 20250123 | 095100 | 3906514700 | 21550 | 21500 | 21550 | 21500 | 1336 |
| 576 | 20250123 | 095000 | 3877744600 | 21500 | 21500 | 21550 | 21400 | 2679 |
| 577 | 20250123 | 094900 | 3820208750 | 21450 | 21550 | 21550 | 21400 | 3821 |
| 578 | 20250123 | 094800 | 3738284300 | 21550 | 21600 | 21600 | 21450 | 2955 |
| 579 | 20250123 | 094700 | 3674702950 | 21550 | 21550 | 21600 | 21550 | 1060 |
| 580 | 20250123 | 094600 | 3651859150 | 21600 | 21600 | 21600 | 21550 | 116 |
| 581 | 20250123 | 094500 | 3649357200 | 21550 | 21600 | 21600 | 21550 | 260 |
| 582 | 20250123 | 094400 | 3643744250 | 21550 | 21550 | 21600 | 21550 | 393 |
| 583 | 20250123 | 094300 | 3635274000 | 21550 | 21550 | 21550 | 21500 | 2212 |
| 584 | 20250123 | 094200 | 3587612700 | 21500 | 21550 | 21600 | 21500 | 2070 |
| 585 | 20250123 | 094100 | 3543019250 | 21600 | 21650 | 21650 | 21550 | 303 |
| 586 | 20250123 | 094000 | 3536477950 | 21600 | 21600 | 21700 | 21550 | 3324 |
| 587 | 20250123 | 093900 | 3464574400 | 21600 | 21600 | 21600 | 21600 | 38 |
| 588 | 20250123 | 093800 | 3463753600 | 21600 | 21600 | 21650 | 21550 | 542 |
| 589 | 20250123 | 093700 | 3452045900 | 21600 | 21600 | 21600 | 21550 | 1160 |
| 590 | 20250123 | 093600 | 3426994900 | 21550 | 21600 | 21650 | 21550 | 2111 |
| 591 | 20250123 | 093500 | 3381378350 | 21600 | 21500 | 21600 | 21450 | 2510 |
| 592 | 20250123 | 093400 | 3327256450 | 21550 | 21500 | 21600 | 21350 | 7939 |
| 593 | 20250123 | 093300 | 3157223700 | 21450 | 21500 | 21600 | 21400 | 4372 |
| 594 | 20250123 | 093200 | 3063124550 | 21500 | 21450 | 21600 | 21400 | 5899 |
| 595 | 20250123 | 093100 | 2936427200 | 21450 | 21500 | 21600 | 21350 | 18691 |
| 596 | 20250123 | 093000 | 2535460700 | 21350 | 21750 | 21800 | 21250 | 20253 |
| 597 | 20250123 | 092900 | 2100079850 | 21750 | 21900 | 21900 | 21750 | 5624 |
| 598 | 20250123 | 092800 | 1977551500 | 21850 | 21850 | 21900 | 21800 | 1031 |
| 599 | 20250123 | 092700 | 1955004300 | 21850 | 21900 | 21900 | 21800 | 3651 |
| 600 | 20250123 | 092600 | 1875383850 | 21800 | 21800 | 21900 | 21800 | 485 |
| 601 | 20250123 | 092500 | 1864810400 | 21800 | 21800 | 21850 | 21750 | 710 |
| 602 | 20250123 | 092400 | 1849347600 | 21850 | 21750 | 21900 | 21750 | 200 |
| 603 | 20250123 | 092300 | 1844986500 | 21750 | 21900 | 21900 | 21700 | 1843 |
| 604 | 20250123 | 092200 | 1804892300 | 21800 | 21850 | 21900 | 21800 | 1295 |
| 605 | 20250123 | 092100 | 1776598200 | 21850 | 21900 | 21950 | 21800 | 392 |
| 606 | 20250123 | 092000 | 1768026900 | 21950 | 21700 | 21950 | 21700 | 1979 |
| 607 | 20250123 | 091900 | 1724923450 | 21750 | 21700 | 21800 | 21700 | 859 |
| 608 | 20250123 | 091800 | 1706251050 | 21700 | 21750 | 21800 | 21700 | 1548 |
| 609 | 20250123 | 091700 | 1672595250 | 21750 | 21750 | 21750 | 21700 | 1380 |
| 610 | 20250123 | 091600 | 1642615000 | 21750 | 21800 | 21850 | 21750 | 6698 |
| 611 | 20250123 | 091500 | 1496885850 | 21750 | 21900 | 21950 | 21700 | 11650 |
| 612 | 20250123 | 091400 | 1242847700 | 21900 | 21900 | 21950 | 21850 | 679 |
| 613 | 20250123 | 091300 | 1227976200 | 21900 | 21950 | 22000 | 21900 | 3114 |
| 614 | 20250123 | 091200 | 1159695750 | 21950 | 22000 | 22000 | 21950 | 467 |
| 615 | 20250123 | 091100 | 1149438900 | 22000 | 22000 | 22050 | 21950 | 2087 |
| 616 | 20250123 | 091000 | 1103527950 | 22000 | 22000 | 22000 | 21950 | 859 |
| 617 | 20250123 | 090900 | 1084653350 | 21950 | 21850 | 21950 | 21800 | 3275 |
| 618 | 20250123 | 090800 | 1013063900 | 21900 | 21950 | 22050 | 21850 | 2397 |
| 619 | 20250123 | 090700 | 960613050 | 21850 | 22250 | 22250 | 21800 | 9596 |
| 620 | 20250123 | 090600 | 749157850 | 22250 | 22250 | 22250 | 22200 | 3665 |
| 621 | 20250123 | 090500 | 667765550 | 22200 | 22200 | 22250 | 22200 | 674 |
| 622 | 20250123 | 090400 | 652802250 | 22200 | 22150 | 22200 | 22100 | 2345 |
| 623 | 20250123 | 090300 | 600920400 | 22150 | 22150 | 22150 | 22100 | 1861 |
| 624 | 20250123 | 090200 | 559776950 | 22100 | 22250 | 22300 | 22100 | 4843 |
| 625 | 20250123 | 090100 | 452260400 | 22250 | 22600 | 22600 | 22200 | 6778 |
| 626 | 20250123 | 090000 | 300521250 | 22600 | 22800 | 22850 | 22500 | 13243 |