32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 5168 |
| 3 | 20250121 | 185800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20250121 | 185700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20250121 | 185600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20250121 | 185500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20250121 | 185400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20250121 | 185300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20250121 | 185200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20250121 | 185100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20250121 | 185000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20250121 | 184900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20250121 | 184800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20250121 | 184700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20250121 | 184600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20250121 | 184500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20250121 | 184400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20250121 | 184300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20250121 | 184200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20250121 | 184100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20250121 | 184000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20250121 | 183900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20250121 | 183800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20250121 | 183700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20250121 | 183600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20250121 | 183500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20250121 | 183400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20250121 | 183300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20250121 | 183200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20250121 | 183100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20250121 | 183000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20250121 | 182900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 5168 |
| 33 | 20250121 | 182800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20250121 | 182700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20250121 | 182600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20250121 | 182500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20250121 | 182400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20250121 | 182300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20250121 | 182200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20250121 | 182100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20250121 | 182000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20250121 | 181900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20250121 | 181800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20250121 | 181700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20250121 | 181600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20250121 | 181500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20250121 | 181400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20250121 | 181300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20250121 | 181200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20250121 | 181100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20250121 | 181000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20250121 | 180900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20250121 | 180800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20250121 | 180700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20250121 | 180600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20250121 | 180500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20250121 | 180400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20250121 | 180300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20250121 | 180200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20250121 | 180100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20250121 | 180000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20250121 | 175900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 5168 |
| 63 | 20250121 | 175800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20250121 | 175700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20250121 | 175600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20250121 | 175500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20250121 | 175400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20250121 | 175300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20250121 | 175200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20250121 | 175100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20250121 | 175000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20250121 | 174900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20250121 | 174800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20250121 | 174700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20250121 | 174600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20250121 | 174500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20250121 | 174400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20250121 | 174300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20250121 | 174200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20250121 | 174100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20250121 | 174000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20250121 | 173900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20250121 | 173800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20250121 | 173700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20250121 | 173600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20250121 | 173500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20250121 | 173400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20250121 | 173300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20250121 | 173200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20250121 | 173100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20250121 | 173000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20250121 | 172900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 5168 |
| 93 | 20250121 | 172800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20250121 | 172700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20250121 | 172600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20250121 | 172500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20250121 | 172400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20250121 | 172300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20250121 | 172200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20250121 | 172100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20250121 | 172000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20250121 | 171900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20250121 | 171800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20250121 | 171700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20250121 | 171600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20250121 | 171500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20250121 | 171400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20250121 | 171300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20250121 | 171200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20250121 | 171100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20250121 | 171000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20250121 | 170900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20250121 | 170800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20250121 | 170700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20250121 | 170600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20250121 | 170500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20250121 | 170400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20250121 | 170300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20250121 | 170200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20250121 | 170100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20250121 | 170000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20250121 | 165900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 5168 |
| 123 | 20250121 | 165800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20250121 | 165700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20250121 | 165600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20250121 | 165500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20250121 | 165400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20250121 | 165300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20250121 | 165200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20250121 | 165100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20250121 | 165000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20250121 | 164900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20250121 | 164800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20250121 | 164700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20250121 | 164600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20250121 | 164500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20250121 | 164400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20250121 | 164300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20250121 | 164200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20250121 | 164100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20250121 | 164000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20250121 | 163900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20250121 | 163800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20250121 | 163700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20250121 | 163600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20250121 | 163500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20250121 | 163400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20250121 | 163300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20250121 | 163200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20250121 | 163100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20250121 | 163000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20250121 | 162900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 5168 |
| 153 | 20250121 | 162800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20250121 | 162700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20250121 | 162600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20250121 | 162500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20250121 | 162400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20250121 | 162300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20250121 | 162200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20250121 | 162100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20250121 | 162000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20250121 | 161900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20250121 | 161800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20250121 | 161700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20250121 | 161600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20250121 | 161500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20250121 | 161400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20250121 | 161300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20250121 | 161200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20250121 | 161100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20250121 | 161000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20250121 | 160900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20250121 | 160800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20250121 | 160700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20250121 | 160600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20250121 | 160500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20250121 | 160400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20250121 | 160300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20250121 | 160200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20250121 | 160100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20250121 | 160000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20250121 | 155900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 5168 |
| 183 | 20250121 | 155800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20250121 | 155700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20250121 | 155600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20250121 | 155500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20250121 | 155400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20250121 | 155300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20250121 | 155200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20250121 | 155100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20250121 | 155000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20250121 | 154900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20250121 | 154800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20250121 | 154700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20250121 | 154600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20250121 | 154500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20250121 | 154400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20250121 | 154300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20250121 | 154200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20250121 | 154100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20250121 | 154000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20250121 | 153900 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20250121 | 153800 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20250121 | 153700 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20250121 | 153600 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20250121 | 153500 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20250121 | 153400 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20250121 | 153300 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20250121 | 153200 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20250121 | 153100 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20250121 | 153000 | 11044096750 | 23900 | 23900 | 23900 | 23900 | 5168 |
| 212 | 20250121 | 152900 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 213 | 20250121 | 152800 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20250121 | 152700 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20250121 | 152600 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20250121 | 152500 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20250121 | 152400 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20250121 | 152300 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20250121 | 152200 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20250121 | 152100 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20250121 | 152000 | 10920581550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20250121 | 151900 | 10920581550 | 23750 | 23800 | 23800 | 23600 | 1838 |
| 223 | 20250121 | 151800 | 10876946600 | 23800 | 23850 | 23850 | 23700 | 1913 |
| 224 | 20250121 | 151700 | 10831385350 | 23850 | 23900 | 23900 | 23800 | 797 |
| 225 | 20250121 | 151600 | 10812396150 | 23900 | 23850 | 23900 | 23850 | 141 |
| 226 | 20250121 | 151500 | 10809030750 | 23850 | 23900 | 23900 | 23850 | 426 |
| 227 | 20250121 | 151400 | 10798862650 | 23950 | 23950 | 23950 | 23900 | 164 |
| 228 | 20250121 | 151300 | 10794939450 | 23900 | 23900 | 23900 | 23900 | 1093 |
| 229 | 20250121 | 151200 | 10768816750 | 23950 | 23900 | 23950 | 23850 | 456 |
| 230 | 20250121 | 151100 | 10757910650 | 23900 | 23900 | 23900 | 23850 | 342 |
| 231 | 20250121 | 151000 | 10749740900 | 23800 | 23850 | 23950 | 23800 | 146 |
| 232 | 20250121 | 150900 | 10746248650 | 23950 | 23950 | 23950 | 23800 | 3014 |
| 233 | 20250121 | 150800 | 10674462200 | 23900 | 23850 | 23950 | 23850 | 699 |
| 234 | 20250121 | 150700 | 10657755700 | 23800 | 23750 | 23800 | 23650 | 1950 |
| 235 | 20250121 | 150600 | 10611577000 | 23750 | 23800 | 23800 | 23700 | 2199 |
| 236 | 20250121 | 150500 | 10559349350 | 23850 | 23700 | 23900 | 23700 | 3390 |
| 237 | 20250121 | 150400 | 10478506200 | 23700 | 23400 | 23800 | 23350 | 8223 |
| 238 | 20250121 | 150300 | 10284292750 | 23400 | 23350 | 23450 | 23300 | 3766 |
| 239 | 20250121 | 150200 | 10196230000 | 23350 | 23600 | 23600 | 23350 | 7769 |
| 240 | 20250121 | 150100 | 10013800450 | 23600 | 23700 | 23700 | 23500 | 4708 |
| 241 | 20250121 | 150000 | 9902789950 | 23700 | 23750 | 23750 | 23700 | 640 |
| 242 | 20250121 | 145900 | 9887593750 | 23800 | 23750 | 23800 | 23750 | 907 |
| 243 | 20250121 | 145800 | 9866021200 | 23700 | 23700 | 23800 | 23700 | 233 |
| 244 | 20250121 | 145700 | 9860491100 | 23750 | 23700 | 23750 | 23700 | 355 |
| 245 | 20250121 | 145600 | 9852062550 | 23850 | 23750 | 23900 | 23700 | 2301 |
| 246 | 20250121 | 145500 | 9797434950 | 23750 | 23750 | 23900 | 23700 | 723 |
| 247 | 20250121 | 145400 | 9780207600 | 23750 | 23800 | 23800 | 23700 | 357 |
| 248 | 20250121 | 145300 | 9771723650 | 23800 | 23750 | 23900 | 23700 | 876 |
| 249 | 20250121 | 145200 | 9750937200 | 23700 | 23650 | 23750 | 23600 | 1422 |
| 250 | 20250121 | 145100 | 9717276450 | 23750 | 23700 | 23800 | 23700 | 3494 |
| 251 | 20250121 | 145000 | 9634363250 | 23700 | 23650 | 23700 | 23550 | 1280 |
| 252 | 20250121 | 144900 | 9604073050 | 23650 | 23800 | 23900 | 23550 | 6021 |
| 253 | 20250121 | 144800 | 9461310150 | 23850 | 23850 | 23900 | 23750 | 1587 |
| 254 | 20250121 | 144700 | 9423544650 | 23800 | 23950 | 23950 | 23750 | 6376 |
| 255 | 20250121 | 144600 | 9271552300 | 23950 | 23950 | 24000 | 23900 | 194 |
| 256 | 20250121 | 144500 | 9266910750 | 23950 | 23950 | 24000 | 23900 | 433 |
| 257 | 20250121 | 144400 | 9256546750 | 24000 | 23900 | 24100 | 23900 | 598 |
| 258 | 20250121 | 144300 | 9242229200 | 23900 | 24100 | 24100 | 23900 | 1932 |
| 259 | 20250121 | 144200 | 9195924600 | 24100 | 23950 | 24150 | 23950 | 1201 |
| 260 | 20250121 | 144100 | 9166981350 | 24000 | 24100 | 24100 | 24000 | 3688 |
| 261 | 20250121 | 144000 | 9078463800 | 24100 | 24050 | 24100 | 24000 | 713 |
| 262 | 20250121 | 143900 | 9061328350 | 24050 | 24050 | 24200 | 24050 | 357 |
| 263 | 20250121 | 143800 | 9052742350 | 24050 | 24050 | 24150 | 24050 | 701 |
| 264 | 20250121 | 143700 | 9035875000 | 24050 | 24100 | 24150 | 24050 | 267 |
| 265 | 20250121 | 143600 | 9029438650 | 24100 | 24100 | 24100 | 24100 | 249 |
| 266 | 20250121 | 143500 | 9023437750 | 24100 | 24100 | 24100 | 24100 | 91 |
| 267 | 20250121 | 143400 | 9021244650 | 24150 | 24150 | 24150 | 24150 | 88 |
| 268 | 20250121 | 143300 | 9019119450 | 24100 | 24100 | 24100 | 24100 | 4 |
| 269 | 20250121 | 143200 | 9019023050 | 24150 | 24150 | 24200 | 24150 | 404 |
| 270 | 20250121 | 143100 | 9009263250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 271 | 20250121 | 143000 | 9009263250 | 24250 | 24200 | 24250 | 24200 | 182 |
| 272 | 20250121 | 142900 | 9004858150 | 24200 | 24200 | 24200 | 24200 | 1795 |
| 273 | 20250121 | 142800 | 8961419150 | 24200 | 24200 | 24200 | 24200 | 556 |
| 274 | 20250121 | 142700 | 8947963950 | 24250 | 24250 | 24300 | 24200 | 1782 |
| 275 | 20250121 | 142600 | 8904750700 | 24350 | 24300 | 24350 | 24300 | 63 |
| 276 | 20250121 | 142500 | 8903217050 | 24300 | 24250 | 24400 | 24250 | 4061 |
| 277 | 20250121 | 142400 | 8804572500 | 24250 | 24200 | 24250 | 24200 | 1157 |
| 278 | 20250121 | 142300 | 8776519850 | 24250 | 24250 | 24250 | 24150 | 959 |
| 279 | 20250121 | 142200 | 8753274300 | 24250 | 24150 | 24250 | 24100 | 6460 |
| 280 | 20250121 | 142100 | 8596790150 | 24150 | 24150 | 24150 | 24000 | 95 |
| 281 | 20250121 | 142000 | 8594496500 | 24200 | 24150 | 24200 | 24000 | 4042 |
| 282 | 20250121 | 141900 | 8497097100 | 24150 | 24150 | 24200 | 24150 | 98 |
| 283 | 20250121 | 141800 | 8494730350 | 24100 | 24300 | 24300 | 24100 | 3204 |
| 284 | 20250121 | 141700 | 8417219050 | 24300 | 24200 | 24300 | 24200 | 1436 |
| 285 | 20250121 | 141600 | 8382464000 | 24200 | 24050 | 24200 | 24000 | 4591 |
| 286 | 20250121 | 141500 | 8271813750 | 24000 | 23950 | 24000 | 23850 | 2986 |
| 287 | 20250121 | 141400 | 8200477650 | 23950 | 24100 | 24100 | 23950 | 1862 |
| 288 | 20250121 | 141300 | 8155823200 | 24100 | 24000 | 24100 | 24000 | 1574 |
| 289 | 20250121 | 141200 | 8118002850 | 23950 | 24050 | 24100 | 23950 | 2688 |
| 290 | 20250121 | 141100 | 8053439600 | 24050 | 24200 | 24200 | 24050 | 6528 |
| 291 | 20250121 | 141000 | 7895975950 | 24200 | 24250 | 24300 | 24150 | 2339 |
| 292 | 20250121 | 140900 | 7839363650 | 24250 | 24250 | 24250 | 24200 | 1159 |
| 293 | 20250121 | 140800 | 7811281650 | 24300 | 24400 | 24400 | 24300 | 2814 |
| 294 | 20250121 | 140700 | 7742813450 | 24400 | 24450 | 24450 | 24350 | 1441 |
| 295 | 20250121 | 140600 | 7707678750 | 24450 | 24450 | 24450 | 24350 | 1610 |
| 296 | 20250121 | 140500 | 7668369550 | 24450 | 24400 | 24450 | 24350 | 778 |
| 297 | 20250121 | 140400 | 7649405100 | 24450 | 24450 | 24450 | 24350 | 239 |
| 298 | 20250121 | 140300 | 7643569900 | 24450 | 24450 | 24450 | 24350 | 2347 |
| 299 | 20250121 | 140200 | 7586312650 | 24400 | 24400 | 24550 | 24350 | 2924 |
| 300 | 20250121 | 140100 | 7514795800 | 24400 | 24500 | 24550 | 24400 | 762 |
| 301 | 20250121 | 140000 | 7496163900 | 24500 | 24400 | 24500 | 24400 | 171 |
| 302 | 20250121 | 135900 | 7491982650 | 24400 | 24500 | 24550 | 24350 | 1200 |
| 303 | 20250121 | 135800 | 7462632750 | 24500 | 24350 | 24500 | 24300 | 6156 |
| 304 | 20250121 | 135700 | 7312421400 | 24400 | 24550 | 24550 | 24350 | 2277 |
| 305 | 20250121 | 135600 | 7256740450 | 24500 | 24550 | 24550 | 24500 | 3911 |
| 306 | 20250121 | 135500 | 7160780550 | 24550 | 24600 | 24600 | 24550 | 3582 |
| 307 | 20250121 | 135400 | 7072764450 | 24650 | 24650 | 24650 | 24600 | 964 |
| 308 | 20250121 | 135300 | 7049003000 | 24650 | 24650 | 24700 | 24600 | 4351 |
| 309 | 20250121 | 135200 | 6941867050 | 24700 | 24750 | 24750 | 24700 | 1593 |
| 310 | 20250121 | 135100 | 6902518450 | 24750 | 24750 | 24750 | 24750 | 384 |
| 311 | 20250121 | 135000 | 6893014450 | 24750 | 24800 | 24800 | 24700 | 1401 |
| 312 | 20250121 | 134900 | 6858394850 | 24750 | 24750 | 24800 | 24750 | 151 |
| 313 | 20250121 | 134800 | 6854657050 | 24750 | 24800 | 24800 | 24750 | 231 |
| 314 | 20250121 | 134700 | 6848939300 | 24800 | 24700 | 24800 | 24700 | 489 |
| 315 | 20250121 | 134600 | 6836831400 | 24750 | 24750 | 24750 | 24750 | 126 |
| 316 | 20250121 | 134500 | 6833712900 | 24750 | 24800 | 24800 | 24750 | 50 |
| 317 | 20250121 | 134400 | 6832475350 | 24750 | 24800 | 24800 | 24750 | 246 |
| 318 | 20250121 | 134300 | 6826384250 | 24800 | 24850 | 24850 | 24750 | 3179 |
| 319 | 20250121 | 134200 | 6747519650 | 24850 | 24850 | 24850 | 24850 | 179 |
| 320 | 20250121 | 134100 | 6743071500 | 24900 | 24900 | 24950 | 24900 | 521 |
| 321 | 20250121 | 134000 | 6730097850 | 24900 | 24950 | 24950 | 24900 | 216 |
| 322 | 20250121 | 133900 | 6724709550 | 24900 | 24900 | 24900 | 24850 | 180 |
| 323 | 20250121 | 133800 | 6720229800 | 24850 | 24850 | 24900 | 24850 | 230 |
| 324 | 20250121 | 133700 | 6714509950 | 24850 | 24950 | 24950 | 24850 | 3805 |
| 325 | 20250121 | 133600 | 6619751800 | 24950 | 24950 | 25000 | 24950 | 208 |
| 326 | 20250121 | 133500 | 6614558400 | 24950 | 24950 | 24950 | 24950 | 185 |
| 327 | 20250121 | 133400 | 6609942650 | 24950 | 24950 | 24950 | 24950 | 168 |
| 328 | 20250121 | 133300 | 6605751050 | 24950 | 24950 | 24950 | 24950 | 190 |
| 329 | 20250121 | 133200 | 6601010550 | 24950 | 24950 | 24950 | 24950 | 161 |
| 330 | 20250121 | 133100 | 6596993600 | 24950 | 24950 | 24950 | 24950 | 47 |
| 331 | 20250121 | 133000 | 6595820950 | 24950 | 25000 | 25000 | 24950 | 297 |
| 332 | 20250121 | 132900 | 6588405050 | 24950 | 25000 | 25000 | 24950 | 935 |
| 333 | 20250121 | 132800 | 6565057250 | 25000 | 25000 | 25000 | 25000 | 258 |
| 334 | 20250121 | 132700 | 6558607250 | 25000 | 25000 | 25000 | 25000 | 95 |
| 335 | 20250121 | 132600 | 6556232250 | 25050 | 25000 | 25050 | 25000 | 674 |
| 336 | 20250121 | 132500 | 6539381750 | 25000 | 24950 | 25000 | 24950 | 382 |
| 337 | 20250121 | 132400 | 6529842700 | 25000 | 24950 | 25000 | 24950 | 219 |
| 338 | 20250121 | 132300 | 6524376500 | 24950 | 24900 | 24950 | 24900 | 528 |
| 339 | 20250121 | 132200 | 6511219650 | 24900 | 24950 | 24950 | 24900 | 150 |
| 340 | 20250121 | 132100 | 6507484200 | 24900 | 24950 | 24950 | 24900 | 346 |
| 341 | 20250121 | 132000 | 6498855950 | 25000 | 24950 | 25000 | 24950 | 232 |
| 342 | 20250121 | 131900 | 6493066750 | 24950 | 24950 | 24950 | 24950 | 140 |
| 343 | 20250121 | 131800 | 6489573750 | 24950 | 24950 | 25050 | 24950 | 127 |
| 344 | 20250121 | 131700 | 6486403900 | 24950 | 24950 | 25000 | 24950 | 107 |
| 345 | 20250121 | 131600 | 6483734000 | 24950 | 24950 | 24950 | 24950 | 236 |
| 346 | 20250121 | 131500 | 6477845800 | 24950 | 25000 | 25000 | 24950 | 1008 |
| 347 | 20250121 | 131400 | 6452653050 | 25000 | 25050 | 25050 | 25000 | 1616 |
| 348 | 20250121 | 131300 | 6412184450 | 25100 | 25200 | 25350 | 25100 | 1803 |
| 349 | 20250121 | 131200 | 6366872550 | 25150 | 25250 | 25250 | 25150 | 4343 |
| 350 | 20250121 | 131100 | 6257478300 | 25250 | 25250 | 25300 | 25250 | 233 |
| 351 | 20250121 | 131000 | 6251594900 | 25250 | 25250 | 25250 | 25250 | 141 |
| 352 | 20250121 | 130900 | 6248034650 | 25250 | 25250 | 25250 | 25250 | 524 |
| 353 | 20250121 | 130800 | 6234803650 | 25300 | 25300 | 25300 | 25300 | 30 |
| 354 | 20250121 | 130700 | 6234044650 | 25300 | 25300 | 25300 | 25300 | 180 |
| 355 | 20250121 | 130600 | 6229490650 | 25300 | 25300 | 25300 | 25300 | 211 |
| 356 | 20250121 | 130500 | 6224152350 | 25300 | 25300 | 25300 | 25300 | 387 |
| 357 | 20250121 | 130400 | 6214361250 | 25350 | 25350 | 25350 | 25350 | 16 |
| 358 | 20250121 | 130300 | 6213955650 | 25350 | 25400 | 25400 | 25350 | 3693 |
| 359 | 20250121 | 130200 | 6120173900 | 25450 | 25450 | 25450 | 25450 | 1790 |
| 360 | 20250121 | 130100 | 6074618400 | 25450 | 25450 | 25450 | 25450 | 76 |
| 361 | 20250121 | 130000 | 6072684200 | 25500 | 25450 | 25500 | 25450 | 56 |
| 362 | 20250121 | 125900 | 6071257850 | 25500 | 25500 | 25500 | 25500 | 90 |
| 363 | 20250121 | 125800 | 6068962850 | 25500 | 25500 | 25500 | 25500 | 112 |
| 364 | 20250121 | 125700 | 6066106850 | 25450 | 25450 | 25450 | 25450 | 65 |
| 365 | 20250121 | 125600 | 6064452600 | 25500 | 25500 | 25500 | 25500 | 112 |
| 366 | 20250121 | 125500 | 6061596600 | 25500 | 25500 | 25500 | 25500 | 81 |
| 367 | 20250121 | 125400 | 6059531100 | 25500 | 25450 | 25500 | 25450 | 121 |
| 368 | 20250121 | 125300 | 6056447250 | 25500 | 25500 | 25500 | 25500 | 171 |
| 369 | 20250121 | 125200 | 6052086750 | 25550 | 25500 | 25550 | 25500 | 80 |
| 370 | 20250121 | 125100 | 6050046600 | 25450 | 25500 | 25550 | 25450 | 283 |
| 371 | 20250121 | 125000 | 6042830200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 372 | 20250121 | 124900 | 6042830200 | 25550 | 25550 | 25550 | 25550 | 27 |
| 373 | 20250121 | 124800 | 6042140350 | 25550 | 25550 | 25550 | 25550 | 125 |
| 374 | 20250121 | 124700 | 6038946600 | 25550 | 25550 | 25550 | 25550 | 4 |
| 375 | 20250121 | 124600 | 6038844400 | 25550 | 25550 | 25550 | 25500 | 205 |
| 376 | 20250121 | 124500 | 6033611850 | 25550 | 25500 | 25550 | 25450 | 177 |
| 377 | 20250121 | 124400 | 6029102400 | 25500 | 25500 | 25500 | 25500 | 117 |
| 378 | 20250121 | 124300 | 6026118900 | 25550 | 25550 | 25550 | 25550 | 2 |
| 379 | 20250121 | 124200 | 6026067800 | 25550 | 25450 | 25550 | 25450 | 9 |
| 380 | 20250121 | 124100 | 6025838450 | 25500 | 25500 | 25500 | 25500 | 27 |
| 381 | 20250121 | 124000 | 6025149950 | 25500 | 25450 | 25500 | 25450 | 186 |
| 382 | 20250121 | 123900 | 6020408300 | 25450 | 25500 | 25550 | 25450 | 371 |
| 383 | 20250121 | 123800 | 6010957750 | 25500 | 25500 | 25500 | 25500 | 107 |
| 384 | 20250121 | 123700 | 6008229250 | 25500 | 25500 | 25500 | 25500 | 27 |
| 385 | 20250121 | 123600 | 6007540750 | 25500 | 25500 | 25500 | 25500 | 6 |
| 386 | 20250121 | 123500 | 6007387750 | 25500 | 25500 | 25500 | 25500 | 27 |
| 387 | 20250121 | 123400 | 6006699250 | 25500 | 25500 | 25500 | 25500 | 211 |
| 388 | 20250121 | 123300 | 6001318750 | 25500 | 25500 | 25500 | 25500 | 89 |
| 389 | 20250121 | 123200 | 5999049250 | 25500 | 25500 | 25500 | 25500 | 106 |
| 390 | 20250121 | 123100 | 5996346250 | 25500 | 25500 | 25500 | 25500 | 527 |
| 391 | 20250121 | 123000 | 5982907750 | 25600 | 25600 | 25600 | 25500 | 87 |
| 392 | 20250121 | 122900 | 5980681050 | 25650 | 25600 | 25650 | 25600 | 122 |
| 393 | 20250121 | 122800 | 5977557800 | 25550 | 25550 | 25550 | 25550 | 90 |
| 394 | 20250121 | 122700 | 5975258300 | 25600 | 25550 | 25600 | 25550 | 2136 |
| 395 | 20250121 | 122600 | 5920676700 | 25550 | 25550 | 25550 | 25550 | 77 |
| 396 | 20250121 | 122500 | 5918709350 | 25600 | 25600 | 25600 | 25600 | 1 |
| 397 | 20250121 | 122400 | 5918683750 | 25600 | 25550 | 25600 | 25500 | 146 |
| 398 | 20250121 | 122300 | 5914951050 | 25600 | 25600 | 25600 | 25600 | 86 |
| 399 | 20250121 | 122200 | 5912749450 | 25500 | 25550 | 25550 | 25500 | 19 |
| 400 | 20250121 | 122100 | 5912264050 | 25500 | 25500 | 25500 | 25500 | 193 |
| 401 | 20250121 | 122000 | 5907342550 | 25500 | 25500 | 25550 | 25500 | 111 |
| 402 | 20250121 | 121900 | 5904511650 | 25500 | 25500 | 25500 | 25500 | 195 |
| 403 | 20250121 | 121800 | 5899539150 | 25550 | 25550 | 25550 | 25500 | 207 |
| 404 | 20250121 | 121700 | 5894260300 | 25600 | 25550 | 25600 | 25550 | 149 |
| 405 | 20250121 | 121600 | 5890449850 | 25600 | 25550 | 25600 | 25550 | 126 |
| 406 | 20250121 | 121500 | 5887228050 | 25550 | 25550 | 25550 | 25550 | 31 |
| 407 | 20250121 | 121400 | 5886436000 | 25550 | 25500 | 25550 | 25500 | 127 |
| 408 | 20250121 | 121300 | 5883192500 | 25500 | 25500 | 25500 | 25500 | 75 |
| 409 | 20250121 | 121200 | 5881280000 | 25500 | 25550 | 25550 | 25500 | 120 |
| 410 | 20250121 | 121100 | 5878219400 | 25500 | 25500 | 25500 | 25500 | 80 |
| 411 | 20250121 | 121000 | 5876179400 | 25550 | 25500 | 25550 | 25500 | 100 |
| 412 | 20250121 | 120900 | 5873628600 | 25500 | 25500 | 25500 | 25500 | 158 |
| 413 | 20250121 | 120800 | 5869599600 | 25500 | 25550 | 25550 | 25500 | 2 |
| 414 | 20250121 | 120700 | 5869548550 | 25500 | 25500 | 25500 | 25500 | 162 |
| 415 | 20250121 | 120600 | 5865417550 | 25550 | 25550 | 25550 | 25550 | 117 |
| 416 | 20250121 | 120500 | 5862428200 | 25550 | 25550 | 25550 | 25550 | 80 |
| 417 | 20250121 | 120400 | 5860384200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 418 | 20250121 | 120300 | 5860384200 | 25650 | 25550 | 25650 | 25550 | 198 |
| 419 | 20250121 | 120200 | 5855323200 | 25550 | 25550 | 25550 | 25550 | 84 |
| 420 | 20250121 | 120100 | 5853177000 | 25550 | 25550 | 25550 | 25550 | 28 |
| 421 | 20250121 | 120000 | 5852461600 | 25550 | 25600 | 25600 | 25550 | 101 |
| 422 | 20250121 | 115900 | 5849880550 | 25600 | 25600 | 25600 | 25600 | 108 |
| 423 | 20250121 | 115800 | 5847115750 | 25550 | 25600 | 25600 | 25550 | 396 |
| 424 | 20250121 | 115700 | 5836994550 | 25600 | 25550 | 25600 | 25550 | 107 |
| 425 | 20250121 | 115600 | 5834259350 | 25600 | 25600 | 25600 | 25600 | 18 |
| 426 | 20250121 | 115500 | 5833798550 | 25650 | 25550 | 25650 | 25550 | 141 |
| 427 | 20250121 | 115400 | 5830193800 | 25550 | 25550 | 25550 | 25550 | 8 |
| 428 | 20250121 | 115300 | 5829989400 | 25600 | 25600 | 25600 | 25550 | 137 |
| 429 | 20250121 | 115200 | 5826487650 | 25550 | 25550 | 25550 | 25550 | 137 |
| 430 | 20250121 | 115100 | 5822987300 | 25600 | 25550 | 25600 | 25550 | 121 |
| 431 | 20250121 | 115000 | 5819894300 | 25600 | 25600 | 25600 | 25600 | 49 |
| 432 | 20250121 | 114900 | 5818639900 | 25650 | 25650 | 25650 | 25650 | 27 |
| 433 | 20250121 | 114800 | 5817947350 | 25600 | 25650 | 25700 | 25600 | 230 |
| 434 | 20250121 | 114700 | 5812049200 | 25650 | 25650 | 25650 | 25650 | 29 |
| 435 | 20250121 | 114600 | 5811305350 | 25600 | 25600 | 25600 | 25600 | 1 |
| 436 | 20250121 | 114500 | 5811279750 | 25700 | 25650 | 25700 | 25600 | 196 |
| 437 | 20250121 | 114400 | 5806252250 | 25650 | 25650 | 25700 | 25650 | 284 |
| 438 | 20250121 | 114300 | 5798963500 | 25650 | 25650 | 25650 | 25600 | 114 |
| 439 | 20250121 | 114200 | 5796043650 | 25550 | 25650 | 25650 | 25550 | 82 |
| 440 | 20250121 | 114100 | 5793941050 | 25700 | 25550 | 25700 | 25550 | 143 |
| 441 | 20250121 | 114000 | 5790283700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 442 | 20250121 | 113900 | 5790283700 | 25550 | 25500 | 25600 | 25500 | 132 |
| 443 | 20250121 | 113800 | 5786910850 | 25550 | 25550 | 25550 | 25550 | 110 |
| 444 | 20250121 | 113700 | 5784100350 | 25600 | 25550 | 25600 | 25550 | 174 |
| 445 | 20250121 | 113600 | 5779654150 | 25600 | 25600 | 25600 | 25550 | 215 |
| 446 | 20250121 | 113500 | 5774159550 | 25600 | 25550 | 25600 | 25550 | 122 |
| 447 | 20250121 | 113400 | 5771042000 | 25600 | 25550 | 25600 | 25550 | 105 |
| 448 | 20250121 | 113300 | 5768358300 | 25600 | 25500 | 25600 | 25500 | 26 |
| 449 | 20250121 | 113200 | 5767693600 | 25500 | 25550 | 25550 | 25500 | 159 |
| 450 | 20250121 | 113100 | 5763635350 | 25550 | 25500 | 25550 | 25500 | 83 |
| 451 | 20250121 | 113000 | 5761518400 | 25500 | 25450 | 25500 | 25450 | 124 |
| 452 | 20250121 | 112900 | 5758356750 | 25550 | 25500 | 25550 | 25500 | 97 |
| 453 | 20250121 | 112800 | 5755882750 | 25600 | 25600 | 25600 | 25600 | 80 |
| 454 | 20250121 | 112700 | 5753834750 | 25600 | 25500 | 25600 | 25400 | 151 |
| 455 | 20250121 | 112600 | 5749977550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 456 | 20250121 | 112500 | 5749977550 | 25700 | 25400 | 25700 | 25400 | 1087 |
| 457 | 20250121 | 112400 | 5722125050 | 25350 | 25350 | 25350 | 25300 | 805 |
| 458 | 20250121 | 112300 | 5701723600 | 25400 | 25350 | 25400 | 25350 | 104 |
| 459 | 20250121 | 112200 | 5699085750 | 25400 | 25400 | 25400 | 25400 | 2 |
| 460 | 20250121 | 112100 | 5699034950 | 25400 | 25350 | 25400 | 25350 | 140 |
| 461 | 20250121 | 112000 | 5695484550 | 25350 | 25300 | 25350 | 25300 | 216 |
| 462 | 20250121 | 111900 | 5690012350 | 25400 | 25400 | 25400 | 25400 | 10 |
| 463 | 20250121 | 111800 | 5689758350 | 25300 | 25250 | 25300 | 25250 | 117 |
| 464 | 20250121 | 111700 | 5686804050 | 25250 | 25300 | 25300 | 25250 | 104 |
| 465 | 20250121 | 111600 | 5684176700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 466 | 20250121 | 111500 | 5684176700 | 25300 | 25250 | 25300 | 25200 | 150 |
| 467 | 20250121 | 111400 | 5680389400 | 25250 | 25200 | 25250 | 25200 | 216 |
| 468 | 20250121 | 111300 | 5674936350 | 25250 | 25250 | 25250 | 25250 | 60 |
| 469 | 20250121 | 111200 | 5673421350 | 25250 | 25250 | 25250 | 25250 | 169 |
| 470 | 20250121 | 111100 | 5669154100 | 25250 | 25250 | 25250 | 25250 | 129 |
| 471 | 20250121 | 111000 | 5665896850 | 25250 | 25250 | 25250 | 25250 | 35 |
| 472 | 20250121 | 110900 | 5665013100 | 25300 | 25250 | 25300 | 25200 | 43 |
| 473 | 20250121 | 110800 | 5663927600 | 25200 | 25300 | 25300 | 25200 | 227 |
| 474 | 20250121 | 110700 | 5658199650 | 25350 | 25300 | 25400 | 25300 | 6036 |
| 475 | 20250121 | 110600 | 5505470600 | 25300 | 25300 | 25350 | 25300 | 835 |
| 476 | 20250121 | 110500 | 5484344150 | 25450 | 25400 | 25450 | 25400 | 604 |
| 477 | 20250121 | 110400 | 5468977350 | 25400 | 25500 | 25500 | 25350 | 1008 |
| 478 | 20250121 | 110300 | 5443303950 | 25600 | 25550 | 25600 | 25500 | 59 |
| 479 | 20250121 | 110200 | 5441796250 | 25500 | 25500 | 25550 | 25500 | 201 |
| 480 | 20250121 | 110100 | 5436669850 | 25550 | 25550 | 25600 | 25500 | 151 |
| 481 | 20250121 | 110000 | 5432811450 | 25550 | 25600 | 25600 | 25550 | 275 |
| 482 | 20250121 | 105900 | 5425773150 | 25650 | 25650 | 25650 | 25650 | 10 |
| 483 | 20250121 | 105800 | 5425516650 | 25600 | 25600 | 25600 | 25600 | 132 |
| 484 | 20250121 | 105700 | 5422137450 | 25600 | 25550 | 25600 | 25550 | 183 |
| 485 | 20250121 | 105600 | 5417459800 | 25600 | 25600 | 25600 | 25600 | 19 |
| 486 | 20250121 | 105500 | 5416973400 | 25550 | 25500 | 25600 | 25500 | 184 |
| 487 | 20250121 | 105400 | 5412269800 | 25500 | 25650 | 25650 | 25500 | 204 |
| 488 | 20250121 | 105300 | 5407055200 | 25550 | 25650 | 25650 | 25550 | 649 |
| 489 | 20250121 | 105200 | 5390443550 | 25700 | 25700 | 25700 | 25700 | 11 |
| 490 | 20250121 | 105100 | 5390160850 | 25700 | 25650 | 25750 | 25600 | 123 |
| 491 | 20250121 | 105000 | 5387000850 | 25650 | 25700 | 25700 | 25650 | 89 |
| 492 | 20250121 | 104900 | 5384716200 | 25700 | 25700 | 25700 | 25650 | 103 |
| 493 | 20250121 | 104800 | 5382072850 | 25700 | 25700 | 25700 | 25650 | 236 |
| 494 | 20250121 | 104700 | 5376012050 | 25650 | 25650 | 25700 | 25650 | 122 |
| 495 | 20250121 | 104600 | 5372882300 | 25650 | 25650 | 25700 | 25650 | 94 |
| 496 | 20250121 | 104500 | 5370471100 | 25700 | 25700 | 25750 | 25600 | 133 |
| 497 | 20250121 | 104400 | 5367053000 | 25750 | 25600 | 26000 | 25600 | 551 |
| 498 | 20250121 | 104300 | 5352806750 | 25600 | 25600 | 25650 | 25600 | 191 |
| 499 | 20250121 | 104200 | 5347915550 | 25600 | 25600 | 25600 | 25600 | 37 |
| 500 | 20250121 | 104100 | 5346968350 | 25600 | 25600 | 25700 | 25600 | 1259 |
| 501 | 20250121 | 104000 | 5314729700 | 25600 | 25600 | 25650 | 25600 | 86 |
| 502 | 20250121 | 103900 | 5312527600 | 25650 | 25750 | 25800 | 25650 | 1792 |
| 503 | 20250121 | 103800 | 5266435400 | 25750 | 25750 | 25750 | 25750 | 31 |
| 504 | 20250121 | 103700 | 5265637150 | 25800 | 25800 | 25850 | 25800 | 103 |
| 505 | 20250121 | 103600 | 5262979300 | 25800 | 25950 | 25950 | 25800 | 314 |
| 506 | 20250121 | 103500 | 5254857150 | 25950 | 26000 | 26000 | 25950 | 129 |
| 507 | 20250121 | 103400 | 5251508800 | 26000 | 25950 | 26000 | 25950 | 362 |
| 508 | 20250121 | 103300 | 5242114300 | 25950 | 26200 | 26200 | 25950 | 1721 |
| 509 | 20250121 | 103200 | 5197341500 | 26150 | 26150 | 26150 | 26150 | 120 |
| 510 | 20250121 | 103100 | 5194203500 | 26250 | 26250 | 26250 | 26250 | 10 |
| 511 | 20250121 | 103000 | 5193941000 | 26250 | 26000 | 26250 | 26000 | 1054 |
| 512 | 20250121 | 102900 | 5166305500 | 26050 | 26100 | 26100 | 26000 | 428 |
| 513 | 20250121 | 102800 | 5155147500 | 26050 | 26100 | 26100 | 26050 | 219 |
| 514 | 20250121 | 102700 | 5149432550 | 26000 | 26150 | 26150 | 26000 | 65 |
| 515 | 20250121 | 102600 | 5147740250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 516 | 20250121 | 102500 | 5147740250 | 26250 | 26200 | 26250 | 26200 | 623 |
| 517 | 20250121 | 102400 | 5131390900 | 26250 | 26250 | 26350 | 25950 | 14711 |
| 518 | 20250121 | 102300 | 4744964400 | 26050 | 25700 | 26300 | 25700 | 12922 |
| 519 | 20250121 | 102200 | 4407635600 | 25700 | 25650 | 25900 | 25650 | 1186 |
| 520 | 20250121 | 102100 | 4377055650 | 25650 | 25800 | 25800 | 25650 | 434 |
| 521 | 20250121 | 102000 | 4365885300 | 25650 | 25700 | 25800 | 25650 | 912 |
| 522 | 20250121 | 101900 | 4342436350 | 25700 | 25700 | 25800 | 25550 | 1997 |
| 523 | 20250121 | 101800 | 4291109250 | 25550 | 25900 | 25900 | 25550 | 1800 |
| 524 | 20250121 | 101700 | 4244776950 | 25850 | 26250 | 26250 | 25850 | 1060 |
| 525 | 20250121 | 101600 | 4217188150 | 26100 | 26250 | 26250 | 26100 | 666 |
| 526 | 20250121 | 101500 | 4199708100 | 26200 | 26400 | 26450 | 26150 | 1930 |
| 527 | 20250121 | 101400 | 4148798400 | 26400 | 26250 | 26400 | 26250 | 873 |
| 528 | 20250121 | 101300 | 4125804800 | 26200 | 26550 | 26550 | 26050 | 2149 |
| 529 | 20250121 | 101200 | 4069237600 | 26550 | 26550 | 26700 | 26450 | 1287 |
| 530 | 20250121 | 101100 | 4035049050 | 26550 | 26550 | 26550 | 26350 | 4650 |
| 531 | 20250121 | 101000 | 3911983750 | 26700 | 26750 | 27100 | 26350 | 21702 |
| 532 | 20250121 | 100900 | 3329308700 | 26750 | 26400 | 26800 | 26150 | 13452 |
| 533 | 20250121 | 100800 | 2972472200 | 26400 | 26150 | 26400 | 26150 | 2788 |
| 534 | 20250121 | 100700 | 2899016800 | 26250 | 26650 | 26700 | 26150 | 7049 |
| 535 | 20250121 | 100600 | 2712864800 | 26650 | 26450 | 26750 | 26400 | 11760 |
| 536 | 20250121 | 100500 | 2400273600 | 26400 | 26100 | 26450 | 26100 | 8081 |
| 537 | 20250121 | 100400 | 2187791250 | 26050 | 26400 | 26650 | 25850 | 14247 |
| 538 | 20250121 | 100300 | 1814039600 | 26450 | 25200 | 26550 | 25150 | 17409 |
| 539 | 20250121 | 100200 | 1362766700 | 25200 | 25250 | 25250 | 25200 | 154 |
| 540 | 20250121 | 100100 | 1358885150 | 25250 | 25300 | 25300 | 25200 | 528 |
| 541 | 20250121 | 100000 | 1345555500 | 25300 | 25050 | 25400 | 25000 | 2617 |
| 542 | 20250121 | 095900 | 1279384550 | 24900 | 24950 | 25050 | 24900 | 647 |
| 543 | 20250121 | 095800 | 1263223100 | 24950 | 24950 | 24950 | 24950 | 12 |
| 544 | 20250121 | 095700 | 1262923700 | 25000 | 24800 | 25000 | 24750 | 2011 |
| 545 | 20250121 | 095600 | 1212854950 | 24800 | 24800 | 24800 | 24750 | 1581 |
| 546 | 20250121 | 095500 | 1173647700 | 24800 | 24700 | 24800 | 24700 | 967 |
| 547 | 20250121 | 095400 | 1149709800 | 24700 | 24550 | 24700 | 24500 | 1087 |
| 548 | 20250121 | 095300 | 1123024600 | 24500 | 24700 | 24700 | 24500 | 1307 |
| 549 | 20250121 | 095200 | 1090916600 | 24800 | 24700 | 24800 | 24650 | 670 |
| 550 | 20250121 | 095100 | 1074334450 | 24700 | 24850 | 24850 | 24550 | 3919 |
| 551 | 20250121 | 095000 | 977778600 | 24750 | 24850 | 24850 | 24750 | 692 |
| 552 | 20250121 | 094900 | 960617950 | 24850 | 24950 | 24950 | 24850 | 176 |
| 553 | 20250121 | 094800 | 956243250 | 24900 | 24950 | 24950 | 24900 | 63 |
| 554 | 20250121 | 094700 | 954674300 | 24900 | 24950 | 25000 | 24900 | 125 |
| 555 | 20250121 | 094600 | 951560000 | 24950 | 24800 | 24950 | 24800 | 693 |
| 556 | 20250121 | 094500 | 934361100 | 24800 | 24900 | 24950 | 24800 | 363 |
| 557 | 20250121 | 094400 | 925338850 | 24900 | 24950 | 24950 | 24900 | 118 |
| 558 | 20250121 | 094300 | 922399150 | 24950 | 24850 | 24950 | 24800 | 726 |
| 559 | 20250121 | 094200 | 904361350 | 24850 | 25000 | 25050 | 24800 | 1422 |
| 560 | 20250121 | 094100 | 868923700 | 24950 | 25000 | 25000 | 24950 | 368 |
| 561 | 20250121 | 094000 | 859733750 | 24900 | 25050 | 25050 | 24900 | 390 |
| 562 | 20250121 | 093900 | 849999800 | 25050 | 25050 | 25050 | 25000 | 1748 |
| 563 | 20250121 | 093800 | 806296150 | 25050 | 25100 | 25100 | 25050 | 421 |
| 564 | 20250121 | 093700 | 795745000 | 25100 | 25200 | 25200 | 25100 | 294 |
| 565 | 20250121 | 093600 | 788357200 | 25200 | 25250 | 25250 | 25150 | 1343 |
| 566 | 20250121 | 093500 | 754561850 | 25200 | 25250 | 25250 | 25200 | 194 |
| 567 | 20250121 | 093400 | 749672800 | 25250 | 25500 | 25500 | 25200 | 1334 |
| 568 | 20250121 | 093300 | 715821900 | 25450 | 25550 | 25550 | 25450 | 1125 |
| 569 | 20250121 | 093200 | 687188950 | 25450 | 25550 | 25550 | 25450 | 157 |
| 570 | 20250121 | 093100 | 683181750 | 25500 | 25550 | 25550 | 25500 | 1180 |
| 571 | 20250121 | 093000 | 653086200 | 25550 | 25550 | 25550 | 25550 | 808 |
| 572 | 20250121 | 092900 | 632441800 | 25600 | 25550 | 25600 | 25550 | 280 |
| 573 | 20250121 | 092800 | 625283800 | 25600 | 25600 | 25600 | 25600 | 236 |
| 574 | 20250121 | 092700 | 619242200 | 25650 | 25600 | 25650 | 25600 | 44 |
| 575 | 20250121 | 092600 | 618113900 | 25600 | 25600 | 25600 | 25600 | 84 |
| 576 | 20250121 | 092500 | 615963500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 577 | 20250121 | 092400 | 615963500 | 25600 | 25600 | 25700 | 25600 | 59 |
| 578 | 20250121 | 092300 | 614453000 | 25600 | 25600 | 25600 | 25600 | 7 |
| 579 | 20250121 | 092200 | 614273800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 580 | 20250121 | 092100 | 614273800 | 25600 | 25600 | 25600 | 25600 | 8 |
| 581 | 20250121 | 092000 | 614069000 | 25700 | 25650 | 25700 | 25650 | 78 |
| 582 | 20250121 | 091900 | 612068250 | 25650 | 25650 | 25650 | 25650 | 90 |
| 583 | 20250121 | 091800 | 609759750 | 25650 | 25700 | 25700 | 25650 | 127 |
| 584 | 20250121 | 091700 | 606497200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 585 | 20250121 | 091600 | 606497200 | 25800 | 25800 | 25800 | 25800 | 5 |
| 586 | 20250121 | 091500 | 606368200 | 25800 | 25650 | 25800 | 25650 | 29 |
| 587 | 20250121 | 091400 | 605621350 | 25650 | 25650 | 25650 | 25650 | 404 |
| 588 | 20250121 | 091300 | 595258750 | 25650 | 25650 | 25650 | 25600 | 716 |
| 589 | 20250121 | 091200 | 576900600 | 25650 | 25700 | 25700 | 25600 | 1101 |
| 590 | 20250121 | 091100 | 548704950 | 25700 | 25800 | 25800 | 25700 | 392 |
| 591 | 20250121 | 091000 | 538630050 | 25700 | 25700 | 25700 | 25700 | 73 |
| 592 | 20250121 | 090900 | 536753950 | 25700 | 25700 | 25700 | 25700 | 31 |
| 593 | 20250121 | 090800 | 535957250 | 25700 | 25800 | 25800 | 25700 | 7 |
| 594 | 20250121 | 090700 | 535776750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 595 | 20250121 | 090600 | 535776750 | 25800 | 25750 | 25850 | 25650 | 1478 |
| 596 | 20250121 | 090500 | 497651200 | 25700 | 25650 | 25700 | 25600 | 1765 |
| 597 | 20250121 | 090400 | 452328200 | 25700 | 25950 | 25950 | 25600 | 1799 |
| 598 | 20250121 | 090300 | 406040300 | 26100 | 25350 | 26100 | 25350 | 14064 |
| 599 | 20250121 | 090200 | 41738400 | 25350 | 25400 | 25400 | 25350 | 249 |
| 600 | 20250121 | 090100 | 35414900 | 25350 | 25450 | 25450 | 25350 | 68 |
| 601 | 20250121 | 090000 | 33685300 | 25450 | 25600 | 25600 | 25300 | 1146 |