33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 7688 |
| 3 | 20250122 | 190700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20250122 | 190600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20250122 | 190500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20250122 | 190400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20250122 | 190300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20250122 | 190200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20250122 | 190100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20250122 | 190000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20250122 | 185900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20250122 | 185800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20250122 | 185700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20250122 | 185600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20250122 | 185500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20250122 | 185400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20250122 | 185300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20250122 | 185200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20250122 | 185100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20250122 | 185000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20250122 | 184900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20250122 | 184800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20250122 | 184700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20250122 | 184600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20250122 | 184500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20250122 | 184400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20250122 | 184300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20250122 | 184200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20250122 | 184100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20250122 | 184000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20250122 | 183900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20250122 | 183800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 7688 |
| 33 | 20250122 | 183700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20250122 | 183600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20250122 | 183500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20250122 | 183400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20250122 | 183300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20250122 | 183200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20250122 | 183100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20250122 | 183000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20250122 | 182900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20250122 | 182800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20250122 | 182700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20250122 | 182600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20250122 | 182500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20250122 | 182400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20250122 | 182300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20250122 | 182200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20250122 | 182100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20250122 | 182000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20250122 | 181900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20250122 | 181800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20250122 | 181700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20250122 | 181600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20250122 | 181500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20250122 | 181400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20250122 | 181300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20250122 | 181200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20250122 | 181100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20250122 | 181000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20250122 | 180900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20250122 | 180800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 7688 |
| 63 | 20250122 | 180700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20250122 | 180600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20250122 | 180500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20250122 | 180400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20250122 | 180300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20250122 | 180200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20250122 | 180100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20250122 | 180000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20250122 | 175900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20250122 | 175800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20250122 | 175700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20250122 | 175600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20250122 | 175500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20250122 | 175400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20250122 | 175300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20250122 | 175200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20250122 | 175100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20250122 | 175000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20250122 | 174900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20250122 | 174800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20250122 | 174700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20250122 | 174600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20250122 | 174500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20250122 | 174400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20250122 | 174300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20250122 | 174200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20250122 | 174100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20250122 | 174000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20250122 | 173900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20250122 | 173800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 7688 |
| 93 | 20250122 | 173700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20250122 | 173600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20250122 | 173500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20250122 | 173400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20250122 | 173300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20250122 | 173200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20250122 | 173100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20250122 | 173000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20250122 | 172900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20250122 | 172800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20250122 | 172700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20250122 | 172600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20250122 | 172500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20250122 | 172400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20250122 | 172300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20250122 | 172200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20250122 | 172100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20250122 | 172000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20250122 | 171900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20250122 | 171800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20250122 | 171700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20250122 | 171600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20250122 | 171500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20250122 | 171400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20250122 | 171300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20250122 | 171200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20250122 | 171100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20250122 | 171000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20250122 | 170900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20250122 | 170800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 7688 |
| 123 | 20250122 | 170700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20250122 | 170600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20250122 | 170500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20250122 | 170400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20250122 | 170300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20250122 | 170200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20250122 | 170100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20250122 | 170000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20250122 | 165900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20250122 | 165800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20250122 | 165700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20250122 | 165600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20250122 | 165500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20250122 | 165400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20250122 | 165300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20250122 | 165200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20250122 | 165100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20250122 | 165000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20250122 | 164900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20250122 | 164800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20250122 | 164700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20250122 | 164600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20250122 | 164500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20250122 | 164400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20250122 | 164300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20250122 | 164200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20250122 | 164100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20250122 | 164000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20250122 | 163900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20250122 | 163800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 7688 |
| 153 | 20250122 | 163700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20250122 | 163600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20250122 | 163500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20250122 | 163400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20250122 | 163300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20250122 | 163200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20250122 | 163100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20250122 | 163000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20250122 | 162900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20250122 | 162800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20250122 | 162700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20250122 | 162600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20250122 | 162500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20250122 | 162400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20250122 | 162300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20250122 | 162200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20250122 | 162100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20250122 | 162000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20250122 | 161900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20250122 | 161800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20250122 | 161700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20250122 | 161600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20250122 | 161500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20250122 | 161400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20250122 | 161300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20250122 | 161200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20250122 | 161100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20250122 | 161000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20250122 | 160900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20250122 | 160800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 7688 |
| 183 | 20250122 | 160700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20250122 | 160600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20250122 | 160500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20250122 | 160400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20250122 | 160300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20250122 | 160200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20250122 | 160100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20250122 | 160000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20250122 | 155900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20250122 | 155800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20250122 | 155700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20250122 | 155600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20250122 | 155500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20250122 | 155400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20250122 | 155300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20250122 | 155200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20250122 | 155100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20250122 | 155000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20250122 | 154900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20250122 | 154800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20250122 | 154700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20250122 | 154600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20250122 | 154500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20250122 | 154400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20250122 | 154300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20250122 | 154200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20250122 | 154100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20250122 | 154000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20250122 | 153900 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20250122 | 153800 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 7688 |
| 213 | 20250122 | 153700 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20250122 | 153600 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20250122 | 153500 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20250122 | 153400 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20250122 | 153300 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20250122 | 153200 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20250122 | 153100 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20250122 | 153000 | 17167373800 | 23500 | 23500 | 23500 | 23500 | 7688 |
| 221 | 20250122 | 152900 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20250122 | 152800 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20250122 | 152700 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20250122 | 152600 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20250122 | 152500 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20250122 | 152400 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20250122 | 152300 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20250122 | 152200 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20250122 | 152100 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20250122 | 152000 | 16986705800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20250122 | 151900 | 16986705800 | 23450 | 23450 | 23450 | 23400 | 3340 |
| 232 | 20250122 | 151800 | 16908534700 | 23400 | 23450 | 23450 | 23400 | 213 |
| 233 | 20250122 | 151700 | 16903540750 | 23500 | 23500 | 23500 | 23400 | 229 |
| 234 | 20250122 | 151600 | 16898167850 | 23450 | 23450 | 23500 | 23400 | 1518 |
| 235 | 20250122 | 151500 | 16862575150 | 23450 | 23450 | 23450 | 23400 | 463 |
| 236 | 20250122 | 151400 | 16851730050 | 23400 | 23450 | 23450 | 23400 | 966 |
| 237 | 20250122 | 151300 | 16829101450 | 23450 | 23450 | 23500 | 23450 | 441 |
| 238 | 20250122 | 151200 | 16818752100 | 23450 | 23500 | 23500 | 23450 | 661 |
| 239 | 20250122 | 151100 | 16803242950 | 23500 | 23500 | 23500 | 23450 | 122 |
| 240 | 20250122 | 151000 | 16800377000 | 23500 | 23400 | 23600 | 23350 | 4302 |
| 241 | 20250122 | 150900 | 16699725900 | 23400 | 23450 | 23450 | 23350 | 675 |
| 242 | 20250122 | 150800 | 16683944350 | 23400 | 23400 | 23450 | 23350 | 8667 |
| 243 | 20250122 | 150700 | 16481134850 | 23400 | 23450 | 23450 | 23350 | 10053 |
| 244 | 20250122 | 150600 | 16245892300 | 23500 | 23500 | 23550 | 23300 | 11336 |
| 245 | 20250122 | 150500 | 15981015700 | 23550 | 23500 | 23550 | 23450 | 400 |
| 246 | 20250122 | 150400 | 15971621550 | 23500 | 23550 | 23550 | 23450 | 1357 |
| 247 | 20250122 | 150300 | 15939770500 | 23550 | 23550 | 23550 | 23500 | 505 |
| 248 | 20250122 | 150200 | 15927890150 | 23500 | 23550 | 23600 | 23500 | 715 |
| 249 | 20250122 | 150100 | 15911055800 | 23550 | 23600 | 23600 | 23550 | 389 |
| 250 | 20250122 | 150000 | 15901887850 | 23550 | 23600 | 23600 | 23550 | 616 |
| 251 | 20250122 | 145900 | 15887358750 | 23600 | 23550 | 23600 | 23550 | 538 |
| 252 | 20250122 | 145800 | 15874671650 | 23550 | 23550 | 23600 | 23500 | 601 |
| 253 | 20250122 | 145700 | 15860507400 | 23550 | 23500 | 23550 | 23500 | 2171 |
| 254 | 20250122 | 145600 | 15809406500 | 23550 | 23600 | 23600 | 23500 | 736 |
| 255 | 20250122 | 145500 | 15792079550 | 23500 | 23600 | 23600 | 23500 | 1287 |
| 256 | 20250122 | 145400 | 15761792450 | 23600 | 23600 | 23600 | 23500 | 1299 |
| 257 | 20250122 | 145300 | 15731196950 | 23550 | 23600 | 23600 | 23550 | 410 |
| 258 | 20250122 | 145200 | 15721522150 | 23600 | 23650 | 23650 | 23450 | 6946 |
| 259 | 20250122 | 145100 | 15558023400 | 23650 | 23650 | 23650 | 23550 | 1731 |
| 260 | 20250122 | 145000 | 15517186600 | 23650 | 23650 | 23650 | 23600 | 1060 |
| 261 | 20250122 | 144900 | 15492143800 | 23650 | 23650 | 23650 | 23550 | 427 |
| 262 | 20250122 | 144800 | 15482055850 | 23600 | 23600 | 23650 | 23500 | 3565 |
| 263 | 20250122 | 144700 | 15398167950 | 23650 | 23650 | 23700 | 23550 | 1142 |
| 264 | 20250122 | 144600 | 15371183800 | 23650 | 23650 | 23650 | 23600 | 824 |
| 265 | 20250122 | 144500 | 15351722250 | 23600 | 23700 | 23750 | 23600 | 578 |
| 266 | 20250122 | 144400 | 15338035900 | 23750 | 23750 | 23750 | 23600 | 1700 |
| 267 | 20250122 | 144300 | 15297786600 | 23750 | 23750 | 23800 | 23700 | 656 |
| 268 | 20250122 | 144200 | 15282210650 | 23750 | 23850 | 23850 | 23750 | 517 |
| 269 | 20250122 | 144100 | 15269916200 | 23850 | 23800 | 23850 | 23800 | 3643 |
| 270 | 20250122 | 144000 | 15183198200 | 23800 | 23850 | 23900 | 23750 | 1715 |
| 271 | 20250122 | 143900 | 15142354600 | 23850 | 23800 | 23900 | 23800 | 428 |
| 272 | 20250122 | 143800 | 15132144650 | 23850 | 23900 | 23900 | 23850 | 639 |
| 273 | 20250122 | 143700 | 15116893600 | 23850 | 23850 | 23900 | 23800 | 891 |
| 274 | 20250122 | 143600 | 15095635800 | 23850 | 23850 | 23900 | 23800 | 1326 |
| 275 | 20250122 | 143500 | 15064011500 | 23850 | 23900 | 23900 | 23800 | 609 |
| 276 | 20250122 | 143400 | 15049471250 | 23850 | 23800 | 23850 | 23800 | 3089 |
| 277 | 20250122 | 143300 | 14975809500 | 23850 | 23850 | 23850 | 23800 | 315 |
| 278 | 20250122 | 143200 | 14968303300 | 23850 | 23800 | 23850 | 23800 | 625 |
| 279 | 20250122 | 143100 | 14953401150 | 23850 | 23800 | 23850 | 23750 | 437 |
| 280 | 20250122 | 143000 | 14942986000 | 23850 | 23750 | 23850 | 23750 | 454 |
| 281 | 20250122 | 142900 | 14932176200 | 23800 | 23750 | 23800 | 23700 | 491 |
| 282 | 20250122 | 142800 | 14920498350 | 23800 | 23700 | 23800 | 23650 | 791 |
| 283 | 20250122 | 142700 | 14901724900 | 23750 | 23750 | 23850 | 23700 | 343 |
| 284 | 20250122 | 142600 | 14893562150 | 23850 | 23750 | 23850 | 23700 | 429 |
| 285 | 20250122 | 142500 | 14883357850 | 23750 | 23700 | 23800 | 23650 | 523 |
| 286 | 20250122 | 142400 | 14870950500 | 23750 | 23750 | 23800 | 23700 | 209 |
| 287 | 20250122 | 142300 | 14865986400 | 23800 | 23800 | 23800 | 23700 | 582 |
| 288 | 20250122 | 142200 | 14852158100 | 23800 | 23800 | 23800 | 23700 | 476 |
| 289 | 20250122 | 142100 | 14840852600 | 23700 | 23850 | 23850 | 23700 | 539 |
| 290 | 20250122 | 142000 | 14828035050 | 23850 | 23750 | 23850 | 23750 | 403 |
| 291 | 20250122 | 141900 | 14818445250 | 23750 | 23750 | 23800 | 23700 | 329 |
| 292 | 20250122 | 141800 | 14810628050 | 23750 | 23800 | 23850 | 23750 | 549 |
| 293 | 20250122 | 141700 | 14797555900 | 23800 | 23900 | 23900 | 23600 | 3333 |
| 294 | 20250122 | 141600 | 14718603700 | 23900 | 23850 | 23900 | 23850 | 718 |
| 295 | 20250122 | 141500 | 14701471550 | 23900 | 23900 | 23900 | 23850 | 495 |
| 296 | 20250122 | 141400 | 14689655300 | 23900 | 23850 | 23900 | 23800 | 1156 |
| 297 | 20250122 | 141300 | 14662083650 | 23850 | 23850 | 23850 | 23750 | 451 |
| 298 | 20250122 | 141200 | 14651341150 | 23850 | 23750 | 23850 | 23750 | 1775 |
| 299 | 20250122 | 141100 | 14609103700 | 23750 | 23800 | 23800 | 23700 | 599 |
| 300 | 20250122 | 141000 | 14594872550 | 23800 | 23750 | 23800 | 23700 | 385 |
| 301 | 20250122 | 140900 | 14585725800 | 23700 | 23700 | 23750 | 23650 | 287 |
| 302 | 20250122 | 140800 | 14578917500 | 23750 | 23750 | 23750 | 23600 | 509 |
| 303 | 20250122 | 140700 | 14566831750 | 23750 | 23700 | 23750 | 23600 | 2029 |
| 304 | 20250122 | 140600 | 14518722100 | 23650 | 23750 | 23750 | 23650 | 322 |
| 305 | 20250122 | 140500 | 14511084600 | 23700 | 23700 | 23750 | 23700 | 524 |
| 306 | 20250122 | 140400 | 14498646450 | 23700 | 23750 | 23750 | 23650 | 431 |
| 307 | 20250122 | 140300 | 14488435550 | 23750 | 23750 | 23750 | 23650 | 456 |
| 308 | 20250122 | 140200 | 14477621500 | 23750 | 23800 | 23800 | 23700 | 723 |
| 309 | 20250122 | 140100 | 14460442700 | 23800 | 23750 | 23800 | 23650 | 419 |
| 310 | 20250122 | 140000 | 14450496200 | 23750 | 23700 | 23750 | 23650 | 516 |
| 311 | 20250122 | 135900 | 14438263650 | 23700 | 23750 | 23750 | 23650 | 1861 |
| 312 | 20250122 | 135800 | 14394194650 | 23700 | 23750 | 23800 | 23700 | 1449 |
| 313 | 20250122 | 135700 | 14359846150 | 23800 | 23750 | 23800 | 23700 | 422 |
| 314 | 20250122 | 135600 | 14349806900 | 23800 | 23750 | 23850 | 23750 | 751 |
| 315 | 20250122 | 135500 | 14331948200 | 23750 | 23800 | 23800 | 23750 | 299 |
| 316 | 20250122 | 135400 | 14324834650 | 23800 | 23850 | 23850 | 23750 | 554 |
| 317 | 20250122 | 135300 | 14311645200 | 23850 | 23850 | 23850 | 23800 | 624 |
| 318 | 20250122 | 135200 | 14296770900 | 23850 | 23800 | 23850 | 23700 | 470 |
| 319 | 20250122 | 135100 | 14285586850 | 23800 | 23900 | 23900 | 23800 | 346 |
| 320 | 20250122 | 135000 | 14277343000 | 23900 | 23800 | 23900 | 23750 | 901 |
| 321 | 20250122 | 134900 | 14255912350 | 23750 | 23750 | 23850 | 23750 | 234 |
| 322 | 20250122 | 134800 | 14250339150 | 23750 | 23800 | 23850 | 23750 | 419 |
| 323 | 20250122 | 134700 | 14240365200 | 23800 | 23800 | 23850 | 23750 | 725 |
| 324 | 20250122 | 134600 | 14223121200 | 23750 | 23750 | 23800 | 23700 | 318 |
| 325 | 20250122 | 134500 | 14215562450 | 23750 | 23800 | 23800 | 23750 | 404 |
| 326 | 20250122 | 134400 | 14205948350 | 23800 | 23750 | 23800 | 23700 | 493 |
| 327 | 20250122 | 134300 | 14194233000 | 23850 | 23750 | 23850 | 23700 | 559 |
| 328 | 20250122 | 134200 | 14180944850 | 23800 | 23700 | 23800 | 23700 | 373 |
| 329 | 20250122 | 134100 | 14172078850 | 23750 | 23800 | 23850 | 23750 | 1633 |
| 330 | 20250122 | 134000 | 14133268300 | 23800 | 23750 | 23800 | 23750 | 192 |
| 331 | 20250122 | 133900 | 14128701250 | 23750 | 23850 | 23850 | 23750 | 580 |
| 332 | 20250122 | 133800 | 14114887400 | 23850 | 23800 | 23900 | 23750 | 652 |
| 333 | 20250122 | 133700 | 14099354200 | 23800 | 23850 | 23900 | 23800 | 310 |
| 334 | 20250122 | 133600 | 14091960500 | 23900 | 23850 | 23900 | 23800 | 824 |
| 335 | 20250122 | 133500 | 14072322850 | 23800 | 23850 | 23900 | 23750 | 806 |
| 336 | 20250122 | 133400 | 14053125900 | 23850 | 23800 | 23850 | 23800 | 531 |
| 337 | 20250122 | 133300 | 14040464600 | 23850 | 23800 | 23850 | 23800 | 701 |
| 338 | 20250122 | 133200 | 14023763150 | 23800 | 23750 | 23800 | 23750 | 1662 |
| 339 | 20250122 | 133100 | 13984224800 | 23800 | 23800 | 23800 | 23750 | 782 |
| 340 | 20250122 | 133000 | 13965639450 | 23750 | 23700 | 23750 | 23650 | 1886 |
| 341 | 20250122 | 132900 | 13920911600 | 23700 | 23700 | 23700 | 23650 | 330 |
| 342 | 20250122 | 132800 | 13913094950 | 23700 | 23750 | 23750 | 23650 | 577 |
| 343 | 20250122 | 132700 | 13899416400 | 23750 | 23750 | 23800 | 23700 | 2608 |
| 344 | 20250122 | 132600 | 13837476150 | 23800 | 23750 | 23800 | 23700 | 616 |
| 345 | 20250122 | 132500 | 13822836350 | 23750 | 23750 | 23750 | 23700 | 333 |
| 346 | 20250122 | 132400 | 13814935600 | 23750 | 23750 | 23800 | 23650 | 1314 |
| 347 | 20250122 | 132300 | 13783775250 | 23800 | 23800 | 23800 | 23700 | 1149 |
| 348 | 20250122 | 132200 | 13756516400 | 23800 | 23750 | 23800 | 23700 | 444 |
| 349 | 20250122 | 132100 | 13745987000 | 23750 | 23750 | 23800 | 23750 | 612 |
| 350 | 20250122 | 132000 | 13731429450 | 23750 | 23750 | 23800 | 23700 | 919 |
| 351 | 20250122 | 131900 | 13709569500 | 23750 | 23800 | 23800 | 23700 | 528 |
| 352 | 20250122 | 131800 | 13697025800 | 23750 | 23800 | 23800 | 23750 | 474 |
| 353 | 20250122 | 131700 | 13685751900 | 23750 | 23800 | 23800 | 23750 | 417 |
| 354 | 20250122 | 131600 | 13675834400 | 23750 | 23800 | 23850 | 23750 | 418 |
| 355 | 20250122 | 131500 | 13665891050 | 23800 | 23750 | 23800 | 23750 | 995 |
| 356 | 20250122 | 131400 | 13642237350 | 23800 | 23800 | 23850 | 23750 | 602 |
| 357 | 20250122 | 131300 | 13627911200 | 23800 | 23850 | 23850 | 23750 | 1820 |
| 358 | 20250122 | 131200 | 13584599900 | 23800 | 23900 | 23900 | 23800 | 930 |
| 359 | 20250122 | 131100 | 13562411050 | 23900 | 23900 | 23900 | 23850 | 271 |
| 360 | 20250122 | 131000 | 13555937750 | 23850 | 23850 | 23900 | 23850 | 575 |
| 361 | 20250122 | 130900 | 13542206350 | 23900 | 24000 | 24000 | 23850 | 1136 |
| 362 | 20250122 | 130800 | 13515040700 | 24000 | 23950 | 24000 | 23900 | 650 |
| 363 | 20250122 | 130700 | 13499468750 | 24000 | 23950 | 24000 | 23950 | 395 |
| 364 | 20250122 | 130600 | 13490003100 | 23950 | 23900 | 23950 | 23850 | 713 |
| 365 | 20250122 | 130500 | 13472953500 | 23850 | 23850 | 23900 | 23800 | 229 |
| 366 | 20250122 | 130400 | 13467487250 | 23900 | 23850 | 23900 | 23800 | 668 |
| 367 | 20250122 | 130300 | 13451548500 | 23900 | 23900 | 23900 | 23800 | 853 |
| 368 | 20250122 | 130200 | 13431211200 | 23900 | 23950 | 23950 | 23800 | 480 |
| 369 | 20250122 | 130100 | 13419753650 | 23950 | 24000 | 24000 | 23900 | 241 |
| 370 | 20250122 | 130000 | 13413982900 | 23900 | 23900 | 24000 | 23850 | 673 |
| 371 | 20250122 | 125900 | 13397868900 | 24000 | 23900 | 24000 | 23900 | 238 |
| 372 | 20250122 | 125800 | 13392173500 | 23900 | 23900 | 24000 | 23800 | 5176 |
| 373 | 20250122 | 125700 | 13268821650 | 23900 | 23900 | 23950 | 23850 | 3445 |
| 374 | 20250122 | 125600 | 13186488400 | 23900 | 23900 | 23950 | 23900 | 1263 |
| 375 | 20250122 | 125500 | 13156300350 | 23900 | 23950 | 23950 | 23850 | 692 |
| 376 | 20250122 | 125400 | 13139747400 | 23900 | 23900 | 24000 | 23850 | 620 |
| 377 | 20250122 | 125300 | 13124920150 | 23900 | 24000 | 24000 | 23900 | 295 |
| 378 | 20250122 | 125200 | 13117853600 | 23950 | 23950 | 24000 | 23900 | 374 |
| 379 | 20250122 | 125100 | 13108896650 | 23950 | 23950 | 24000 | 23900 | 397 |
| 380 | 20250122 | 125000 | 13099391600 | 24000 | 23950 | 24000 | 23950 | 436 |
| 381 | 20250122 | 124900 | 13088943450 | 23850 | 23900 | 24000 | 23850 | 391 |
| 382 | 20250122 | 124800 | 13079581450 | 23900 | 23950 | 24000 | 23900 | 484 |
| 383 | 20250122 | 124700 | 13067979650 | 23900 | 24000 | 24000 | 23900 | 1910 |
| 384 | 20250122 | 124600 | 13022302650 | 24000 | 23950 | 24000 | 23900 | 376 |
| 385 | 20250122 | 124500 | 13013307350 | 23950 | 24000 | 24050 | 23950 | 3792 |
| 386 | 20250122 | 124400 | 12922396150 | 24050 | 24000 | 24100 | 24000 | 831 |
| 387 | 20250122 | 124300 | 12902435300 | 24000 | 24100 | 24100 | 24000 | 660 |
| 388 | 20250122 | 124200 | 12886564400 | 24100 | 24100 | 24100 | 24050 | 425 |
| 389 | 20250122 | 124100 | 12876325650 | 24100 | 24100 | 24150 | 24050 | 928 |
| 390 | 20250122 | 124000 | 12853969500 | 24150 | 24100 | 24150 | 24050 | 311 |
| 391 | 20250122 | 123900 | 12846467800 | 24100 | 24100 | 24150 | 24050 | 587 |
| 392 | 20250122 | 123800 | 12832315000 | 24050 | 24100 | 24150 | 24050 | 346 |
| 393 | 20250122 | 123700 | 12823965600 | 24050 | 24050 | 24150 | 24050 | 266 |
| 394 | 20250122 | 123600 | 12817560550 | 24050 | 24050 | 24150 | 24050 | 2283 |
| 395 | 20250122 | 123500 | 12762639600 | 24050 | 24100 | 24150 | 24050 | 619 |
| 396 | 20250122 | 123400 | 12747721350 | 24100 | 24150 | 24150 | 24050 | 393 |
| 397 | 20250122 | 123300 | 12738241450 | 24050 | 24100 | 24150 | 24050 | 764 |
| 398 | 20250122 | 123200 | 12719822650 | 24150 | 24150 | 24200 | 24100 | 416 |
| 399 | 20250122 | 123100 | 12709770950 | 24050 | 24050 | 24150 | 24050 | 1971 |
| 400 | 20250122 | 123000 | 12662194000 | 24150 | 24050 | 24150 | 24050 | 792 |
| 401 | 20250122 | 122900 | 12643092150 | 24050 | 24050 | 24100 | 24000 | 1922 |
| 402 | 20250122 | 122800 | 12596836200 | 24100 | 24150 | 24200 | 24100 | 396 |
| 403 | 20250122 | 122700 | 12587281850 | 24150 | 24200 | 24200 | 24100 | 808 |
| 404 | 20250122 | 122600 | 12567763800 | 24150 | 24100 | 24200 | 24100 | 3420 |
| 405 | 20250122 | 122500 | 12485194300 | 24100 | 24100 | 24150 | 24100 | 834 |
| 406 | 20250122 | 122400 | 12465089050 | 24100 | 24100 | 24150 | 24050 | 3218 |
| 407 | 20250122 | 122300 | 12387527450 | 24100 | 24050 | 24100 | 24000 | 572 |
| 408 | 20250122 | 122200 | 12373776350 | 24000 | 24050 | 24100 | 23900 | 661 |
| 409 | 20250122 | 122100 | 12357918100 | 24050 | 24000 | 24100 | 24000 | 376 |
| 410 | 20250122 | 122000 | 12348872650 | 23950 | 24100 | 24100 | 23950 | 507 |
| 411 | 20250122 | 121900 | 12336704000 | 24050 | 24050 | 24100 | 24000 | 662 |
| 412 | 20250122 | 121800 | 12320801100 | 24050 | 24000 | 24050 | 23950 | 850 |
| 413 | 20250122 | 121700 | 12300375700 | 23950 | 24050 | 24050 | 23950 | 329 |
| 414 | 20250122 | 121600 | 12292470300 | 24000 | 24000 | 24050 | 23950 | 262 |
| 415 | 20250122 | 121500 | 12286176350 | 24000 | 24000 | 24050 | 24000 | 640 |
| 416 | 20250122 | 121400 | 12270794650 | 23950 | 24000 | 24050 | 23950 | 459 |
| 417 | 20250122 | 121300 | 12259782850 | 24000 | 24050 | 24050 | 23950 | 506 |
| 418 | 20250122 | 121200 | 12247641000 | 24050 | 23950 | 24050 | 23950 | 564 |
| 419 | 20250122 | 121100 | 12234100350 | 23950 | 23950 | 24000 | 23900 | 305 |
| 420 | 20250122 | 121000 | 12226790500 | 23900 | 23950 | 24000 | 23900 | 539 |
| 421 | 20250122 | 120900 | 12213876200 | 24000 | 23950 | 24050 | 23950 | 564 |
| 422 | 20250122 | 120800 | 12200341500 | 24000 | 24050 | 24050 | 23900 | 3552 |
| 423 | 20250122 | 120700 | 12115406500 | 24050 | 23900 | 24050 | 23900 | 171 |
| 424 | 20250122 | 120600 | 12111301800 | 23900 | 23950 | 24050 | 23900 | 1707 |
| 425 | 20250122 | 120500 | 12070404250 | 23950 | 24050 | 24050 | 23950 | 548 |
| 426 | 20250122 | 120400 | 12057248800 | 24050 | 24000 | 24050 | 24000 | 209 |
| 427 | 20250122 | 120300 | 12052224700 | 24000 | 23950 | 24050 | 23950 | 864 |
| 428 | 20250122 | 120200 | 12031483250 | 24000 | 24000 | 24000 | 23950 | 277 |
| 429 | 20250122 | 120100 | 12024842850 | 23950 | 24000 | 24050 | 23950 | 780 |
| 430 | 20250122 | 120000 | 12006139400 | 24050 | 24050 | 24050 | 24000 | 796 |
| 431 | 20250122 | 115900 | 11987016050 | 24050 | 23950 | 24050 | 23900 | 1626 |
| 432 | 20250122 | 115800 | 11948068600 | 23900 | 24050 | 24050 | 23900 | 512 |
| 433 | 20250122 | 115700 | 11935783050 | 24000 | 24000 | 24050 | 23950 | 534 |
| 434 | 20250122 | 115600 | 11922958450 | 24000 | 24000 | 24050 | 23950 | 452 |
| 435 | 20250122 | 115500 | 11912106550 | 23950 | 24000 | 24000 | 23900 | 1534 |
| 436 | 20250122 | 115400 | 11875381100 | 24000 | 24000 | 24000 | 23950 | 562 |
| 437 | 20250122 | 115300 | 11861900250 | 24000 | 23950 | 24000 | 23950 | 716 |
| 438 | 20250122 | 115200 | 11844733250 | 23950 | 24000 | 24000 | 23950 | 590 |
| 439 | 20250122 | 115100 | 11830581050 | 23950 | 24000 | 24050 | 23950 | 632 |
| 440 | 20250122 | 115000 | 11815417250 | 23950 | 24000 | 24050 | 23850 | 1102 |
| 441 | 20250122 | 114900 | 11789054450 | 24050 | 24050 | 24050 | 23950 | 533 |
| 442 | 20250122 | 114800 | 11776264050 | 24000 | 23950 | 24050 | 23950 | 608 |
| 443 | 20250122 | 114700 | 11761648750 | 24000 | 24050 | 24050 | 23950 | 725 |
| 444 | 20250122 | 114600 | 11744240950 | 24050 | 23950 | 24100 | 23950 | 1713 |
| 445 | 20250122 | 114500 | 11703045800 | 24000 | 23950 | 24050 | 23950 | 918 |
| 446 | 20250122 | 114400 | 11680999950 | 23950 | 23950 | 24050 | 23950 | 1004 |
| 447 | 20250122 | 114300 | 11656897100 | 24000 | 23950 | 24000 | 23900 | 420 |
| 448 | 20250122 | 114200 | 11646832150 | 24000 | 23950 | 24050 | 23900 | 1159 |
| 449 | 20250122 | 114100 | 11619070150 | 24000 | 24000 | 24000 | 23900 | 583 |
| 450 | 20250122 | 114000 | 11605085800 | 24050 | 24000 | 24050 | 23900 | 555 |
| 451 | 20250122 | 113900 | 11591771350 | 24000 | 23950 | 24050 | 23900 | 740 |
| 452 | 20250122 | 113800 | 11574019550 | 23950 | 23950 | 24050 | 23900 | 491 |
| 453 | 20250122 | 113700 | 11562224700 | 24000 | 24000 | 24050 | 23900 | 571 |
| 454 | 20250122 | 113600 | 11548509600 | 24000 | 24000 | 24050 | 23900 | 778 |
| 455 | 20250122 | 113500 | 11529819100 | 24050 | 24000 | 24050 | 23950 | 405 |
| 456 | 20250122 | 113400 | 11520096650 | 23950 | 24000 | 24050 | 23900 | 828 |
| 457 | 20250122 | 113300 | 11500224000 | 24000 | 24000 | 24050 | 23950 | 923 |
| 458 | 20250122 | 113200 | 11478070400 | 24000 | 23950 | 24050 | 23950 | 589 |
| 459 | 20250122 | 113100 | 11463932100 | 24050 | 24000 | 24050 | 23900 | 1324 |
| 460 | 20250122 | 113000 | 11432139650 | 24050 | 23950 | 24050 | 23900 | 671 |
| 461 | 20250122 | 112900 | 11416056700 | 24000 | 24050 | 24050 | 23900 | 292 |
| 462 | 20250122 | 112800 | 11409059550 | 24050 | 24000 | 24050 | 23900 | 844 |
| 463 | 20250122 | 112700 | 11388832650 | 24000 | 24050 | 24050 | 23900 | 586 |
| 464 | 20250122 | 112600 | 11374759250 | 24050 | 24100 | 24100 | 23950 | 1693 |
| 465 | 20250122 | 112500 | 11334149150 | 23950 | 24050 | 24100 | 23950 | 590 |
| 466 | 20250122 | 112400 | 11319985150 | 24050 | 24000 | 24050 | 23950 | 839 |
| 467 | 20250122 | 112300 | 11299842750 | 24000 | 24000 | 24050 | 23950 | 683 |
| 468 | 20250122 | 112200 | 11283442650 | 24000 | 24050 | 24100 | 24000 | 2518 |
| 469 | 20250122 | 112100 | 11222888100 | 24050 | 24100 | 24100 | 24050 | 879 |
| 470 | 20250122 | 112000 | 11201712850 | 24100 | 24050 | 24100 | 24050 | 976 |
| 471 | 20250122 | 111900 | 11178211700 | 24050 | 24050 | 24100 | 24050 | 853 |
| 472 | 20250122 | 111800 | 11157676750 | 24100 | 24050 | 24100 | 24000 | 1669 |
| 473 | 20250122 | 111700 | 11117500450 | 24000 | 24150 | 24150 | 24000 | 1997 |
| 474 | 20250122 | 111600 | 11069369750 | 24150 | 24100 | 24150 | 24050 | 1291 |
| 475 | 20250122 | 111500 | 11038236600 | 24100 | 24100 | 24150 | 24050 | 1506 |
| 476 | 20250122 | 111400 | 11001931950 | 24100 | 24100 | 24150 | 24050 | 3638 |
| 477 | 20250122 | 111300 | 10914242950 | 24100 | 24050 | 24150 | 24000 | 1598 |
| 478 | 20250122 | 111200 | 10875758250 | 24050 | 24100 | 24100 | 24000 | 1284 |
| 479 | 20250122 | 111100 | 10844882950 | 24050 | 24050 | 24100 | 24000 | 2727 |
| 480 | 20250122 | 111000 | 10779369800 | 24100 | 24050 | 24150 | 24000 | 3548 |
| 481 | 20250122 | 110900 | 10693937450 | 24100 | 24050 | 24100 | 24050 | 1008 |
| 482 | 20250122 | 110800 | 10669664700 | 24100 | 24050 | 24100 | 24050 | 724 |
| 483 | 20250122 | 110700 | 10652222500 | 24000 | 24050 | 24100 | 23900 | 991 |
| 484 | 20250122 | 110600 | 10628393550 | 24050 | 24050 | 24100 | 24000 | 1957 |
| 485 | 20250122 | 110500 | 10581300300 | 24050 | 24000 | 24050 | 23950 | 682 |
| 486 | 20250122 | 110400 | 10564915750 | 23950 | 24000 | 24050 | 23950 | 1419 |
| 487 | 20250122 | 110300 | 10530869450 | 24000 | 24000 | 24000 | 23900 | 1781 |
| 488 | 20250122 | 110200 | 10488141650 | 24000 | 23950 | 24000 | 23900 | 712 |
| 489 | 20250122 | 110100 | 10471077100 | 23950 | 24000 | 24050 | 23950 | 2198 |
| 490 | 20250122 | 110000 | 10418356500 | 24050 | 24050 | 24050 | 24000 | 1511 |
| 491 | 20250122 | 105900 | 10382023200 | 24000 | 24000 | 24050 | 23950 | 858 |
| 492 | 20250122 | 105800 | 10361410350 | 24000 | 24000 | 24050 | 23950 | 1647 |
| 493 | 20250122 | 105700 | 10321881650 | 24000 | 23950 | 24000 | 23950 | 952 |
| 494 | 20250122 | 105600 | 10299044250 | 24000 | 24000 | 24000 | 23950 | 2058 |
| 495 | 20250122 | 105500 | 10249715550 | 24000 | 24000 | 24000 | 23950 | 1790 |
| 496 | 20250122 | 105400 | 10206767900 | 24000 | 23950 | 24000 | 23950 | 1922 |
| 497 | 20250122 | 105300 | 10160692900 | 23950 | 23950 | 24000 | 23900 | 1754 |
| 498 | 20250122 | 105200 | 10118679750 | 23900 | 23900 | 23950 | 23850 | 1322 |
| 499 | 20250122 | 105100 | 10087066650 | 23850 | 23800 | 23900 | 23800 | 1590 |
| 500 | 20250122 | 105000 | 10049083850 | 23850 | 23850 | 23900 | 23800 | 1148 |
| 501 | 20250122 | 104900 | 10021677700 | 23800 | 23900 | 23950 | 23800 | 1425 |
| 502 | 20250122 | 104800 | 9987648800 | 23850 | 23850 | 23900 | 23800 | 743 |
| 503 | 20250122 | 104700 | 9969900200 | 23850 | 23850 | 23900 | 23800 | 532 |
| 504 | 20250122 | 104600 | 9957200200 | 23850 | 23900 | 23900 | 23850 | 3222 |
| 505 | 20250122 | 104500 | 9880264150 | 23900 | 23700 | 23900 | 23650 | 2680 |
| 506 | 20250122 | 104400 | 9816588300 | 23750 | 23750 | 23800 | 23700 | 1142 |
| 507 | 20250122 | 104300 | 9789464600 | 23800 | 23800 | 23800 | 23750 | 893 |
| 508 | 20250122 | 104200 | 9768242100 | 23750 | 23800 | 23800 | 23750 | 831 |
| 509 | 20250122 | 104100 | 9748472600 | 23800 | 23800 | 23850 | 23750 | 890 |
| 510 | 20250122 | 104000 | 9727298850 | 23750 | 23800 | 23800 | 23750 | 556 |
| 511 | 20250122 | 103900 | 9714077850 | 23850 | 23800 | 23850 | 23750 | 813 |
| 512 | 20250122 | 103800 | 9694716550 | 23800 | 23850 | 23850 | 23750 | 834 |
| 513 | 20250122 | 103700 | 9674857450 | 23800 | 23750 | 23850 | 23750 | 366 |
| 514 | 20250122 | 103600 | 9666146000 | 23750 | 23750 | 23850 | 23700 | 573 |
| 515 | 20250122 | 103500 | 9652511150 | 23800 | 23750 | 23800 | 23750 | 366 |
| 516 | 20250122 | 103400 | 9643808100 | 23800 | 23700 | 23800 | 23650 | 1732 |
| 517 | 20250122 | 103300 | 9602734350 | 23750 | 23750 | 23850 | 23700 | 1036 |
| 518 | 20250122 | 103200 | 9578089300 | 23700 | 23700 | 23800 | 23600 | 1399 |
| 519 | 20250122 | 103100 | 9544918200 | 23850 | 23950 | 23950 | 23550 | 2908 |
| 520 | 20250122 | 103000 | 9475999300 | 23900 | 23900 | 23950 | 23800 | 1429 |
| 521 | 20250122 | 102900 | 9441883000 | 23900 | 23950 | 23950 | 23900 | 755 |
| 522 | 20250122 | 102800 | 9423815250 | 23950 | 23850 | 23950 | 23850 | 853 |
| 523 | 20250122 | 102700 | 9403399150 | 23950 | 23850 | 23950 | 23800 | 965 |
| 524 | 20250122 | 102600 | 9380322500 | 23850 | 23800 | 23950 | 23800 | 552 |
| 525 | 20250122 | 102500 | 9367147450 | 23850 | 23950 | 23950 | 23800 | 957 |
| 526 | 20250122 | 102400 | 9344279000 | 23800 | 23850 | 23950 | 23800 | 1132 |
| 527 | 20250122 | 102300 | 9317268150 | 23850 | 23900 | 23900 | 23800 | 989 |
| 528 | 20250122 | 102200 | 9293666050 | 23850 | 23900 | 23900 | 23800 | 880 |
| 529 | 20250122 | 102100 | 9272644950 | 23850 | 23850 | 23900 | 23750 | 2408 |
| 530 | 20250122 | 102000 | 9215236500 | 23750 | 23850 | 23900 | 23750 | 1194 |
| 531 | 20250122 | 101900 | 9186794200 | 23800 | 23800 | 23900 | 23750 | 1326 |
| 532 | 20250122 | 101800 | 9155186900 | 23750 | 23800 | 23850 | 23750 | 681 |
| 533 | 20250122 | 101700 | 9138978700 | 23800 | 23800 | 23850 | 23700 | 656 |
| 534 | 20250122 | 101600 | 9123368200 | 23800 | 23650 | 23800 | 23650 | 1825 |
| 535 | 20250122 | 101500 | 9080027150 | 23600 | 23650 | 23800 | 23600 | 687 |
| 536 | 20250122 | 101400 | 9063743750 | 23700 | 23750 | 23800 | 23650 | 862 |
| 537 | 20250122 | 101300 | 9043301650 | 23750 | 23700 | 23750 | 23650 | 1261 |
| 538 | 20250122 | 101200 | 9013384650 | 23700 | 23700 | 23750 | 23650 | 2224 |
| 539 | 20250122 | 101100 | 8960680700 | 23700 | 23700 | 23700 | 23650 | 963 |
| 540 | 20250122 | 101000 | 8937873800 | 23650 | 23650 | 23700 | 23650 | 1662 |
| 541 | 20250122 | 100900 | 8898524800 | 23700 | 23700 | 23700 | 23650 | 1226 |
| 542 | 20250122 | 100800 | 8869481500 | 23700 | 23700 | 23700 | 23600 | 1166 |
| 543 | 20250122 | 100700 | 8841886850 | 23700 | 23650 | 23700 | 23600 | 1384 |
| 544 | 20250122 | 100600 | 8809142400 | 23650 | 23700 | 23700 | 23600 | 3935 |
| 545 | 20250122 | 100500 | 8716163150 | 23700 | 23700 | 23700 | 23600 | 2100 |
| 546 | 20250122 | 100400 | 8666520900 | 23650 | 23500 | 23650 | 23500 | 2876 |
| 547 | 20250122 | 100300 | 8598742800 | 23550 | 23500 | 23550 | 23450 | 363 |
| 548 | 20250122 | 100200 | 8590207100 | 23550 | 23500 | 23600 | 23450 | 1288 |
| 549 | 20250122 | 100100 | 8559914350 | 23450 | 23400 | 23500 | 23400 | 1476 |
| 550 | 20250122 | 100000 | 8525334150 | 23400 | 23350 | 23450 | 23350 | 919 |
| 551 | 20250122 | 095900 | 8503828850 | 23400 | 23300 | 23450 | 23300 | 1779 |
| 552 | 20250122 | 095800 | 8462251750 | 23350 | 23400 | 23450 | 23300 | 1855 |
| 553 | 20250122 | 095700 | 8418919500 | 23400 | 23300 | 23400 | 23300 | 3414 |
| 554 | 20250122 | 095600 | 8339277300 | 23300 | 23400 | 23450 | 23300 | 5193 |
| 555 | 20250122 | 095500 | 8217970250 | 23350 | 23450 | 23500 | 23150 | 6063 |
| 556 | 20250122 | 095400 | 8076580850 | 23300 | 23500 | 23500 | 23250 | 15453 |
| 557 | 20250122 | 095300 | 7715326250 | 23500 | 23500 | 23550 | 23350 | 10905 |
| 558 | 20250122 | 095200 | 7459467950 | 23500 | 23550 | 23600 | 23500 | 5382 |
| 559 | 20250122 | 095100 | 7332724450 | 23550 | 23600 | 23600 | 23550 | 1699 |
| 560 | 20250122 | 095000 | 7292693150 | 23600 | 23650 | 23700 | 23550 | 3099 |
| 561 | 20250122 | 094900 | 7219530150 | 23650 | 23600 | 23700 | 23600 | 889 |
| 562 | 20250122 | 094800 | 7198498550 | 23600 | 23700 | 23700 | 23600 | 1349 |
| 563 | 20250122 | 094700 | 7166622050 | 23600 | 23650 | 23700 | 23550 | 1371 |
| 564 | 20250122 | 094600 | 7134194800 | 23650 | 23600 | 23700 | 23550 | 3272 |
| 565 | 20250122 | 094500 | 7056942000 | 23600 | 23750 | 23800 | 23600 | 2714 |
| 566 | 20250122 | 094400 | 6992758850 | 23800 | 23750 | 23800 | 23650 | 1708 |
| 567 | 20250122 | 094300 | 6952248800 | 23800 | 23650 | 23850 | 23650 | 902 |
| 568 | 20250122 | 094200 | 6930828750 | 23800 | 23850 | 23850 | 23650 | 2990 |
| 569 | 20250122 | 094100 | 6859840250 | 23850 | 23800 | 23850 | 23750 | 894 |
| 570 | 20250122 | 094000 | 6838569800 | 23800 | 23800 | 23800 | 23700 | 1704 |
| 571 | 20250122 | 093900 | 6798129350 | 23700 | 23700 | 23800 | 23700 | 1246 |
| 572 | 20250122 | 093800 | 6768549700 | 23800 | 23750 | 23800 | 23650 | 4669 |
| 573 | 20250122 | 093700 | 6657794900 | 23700 | 23800 | 23800 | 23700 | 2049 |
| 574 | 20250122 | 093600 | 6609170600 | 23800 | 23750 | 23850 | 23700 | 2984 |
| 575 | 20250122 | 093500 | 6538282350 | 23900 | 23850 | 23950 | 23750 | 4871 |
| 576 | 20250122 | 093400 | 6422061450 | 23900 | 23800 | 23900 | 23750 | 1637 |
| 577 | 20250122 | 093300 | 6383095400 | 23750 | 23750 | 23800 | 23700 | 3060 |
| 578 | 20250122 | 093200 | 6310472750 | 23700 | 23700 | 23800 | 23700 | 2680 |
| 579 | 20250122 | 093100 | 6246904350 | 23750 | 23750 | 23800 | 23650 | 6459 |
| 580 | 20250122 | 093000 | 6093695400 | 23700 | 23850 | 23950 | 23700 | 6740 |
| 581 | 20250122 | 092900 | 5933464650 | 23850 | 23950 | 24000 | 23800 | 3222 |
| 582 | 20250122 | 092800 | 5856488600 | 23950 | 24000 | 24050 | 23900 | 2389 |
| 583 | 20250122 | 092700 | 5799284600 | 24100 | 24050 | 24100 | 23950 | 2154 |
| 584 | 20250122 | 092600 | 5747507100 | 24100 | 24000 | 24150 | 24000 | 1513 |
| 585 | 20250122 | 092500 | 5711096650 | 24000 | 24200 | 24250 | 24000 | 7638 |
| 586 | 20250122 | 092400 | 5527028450 | 24200 | 24100 | 24200 | 24100 | 7630 |
| 587 | 20250122 | 092300 | 5342690200 | 24050 | 24000 | 24100 | 24000 | 4174 |
| 588 | 20250122 | 092200 | 5242324500 | 24000 | 23800 | 24050 | 23800 | 3856 |
| 589 | 20250122 | 092100 | 5149806350 | 23800 | 23950 | 23950 | 23800 | 6437 |
| 590 | 20250122 | 092000 | 4996199750 | 23950 | 24050 | 24100 | 23950 | 5040 |
| 591 | 20250122 | 091900 | 4875218000 | 24100 | 24050 | 24100 | 24000 | 2069 |
| 592 | 20250122 | 091800 | 4825435250 | 24100 | 24200 | 24200 | 24000 | 8823 |
| 593 | 20250122 | 091700 | 4612870750 | 24150 | 24150 | 24200 | 24050 | 6205 |
| 594 | 20250122 | 091600 | 4463092400 | 24100 | 24100 | 24200 | 24050 | 15321 |
| 595 | 20250122 | 091500 | 4093271250 | 24100 | 24000 | 24150 | 24000 | 5388 |
| 596 | 20250122 | 091400 | 3963526900 | 24100 | 24150 | 24150 | 23950 | 14507 |
| 597 | 20250122 | 091300 | 3614716050 | 24100 | 23900 | 24150 | 23900 | 25754 |
| 598 | 20250122 | 091200 | 2995777550 | 23900 | 23800 | 23950 | 23700 | 10267 |
| 599 | 20250122 | 091100 | 2751014650 | 23750 | 23900 | 23950 | 23600 | 10044 |
| 600 | 20250122 | 091000 | 2511686500 | 23900 | 23750 | 23900 | 23750 | 5854 |
| 601 | 20250122 | 090900 | 2372051400 | 23800 | 23650 | 23850 | 23650 | 5697 |
| 602 | 20250122 | 090800 | 2236624700 | 23750 | 23600 | 23800 | 23600 | 2764 |
| 603 | 20250122 | 090700 | 2171017200 | 23650 | 23700 | 23750 | 23600 | 7905 |
| 604 | 20250122 | 090600 | 1984003100 | 23650 | 23700 | 23850 | 23650 | 4661 |
| 605 | 20250122 | 090500 | 1873260150 | 23700 | 23750 | 23900 | 23600 | 17927 |
| 606 | 20250122 | 090400 | 1447901800 | 23700 | 23750 | 23800 | 23600 | 8371 |
| 607 | 20250122 | 090300 | 1249196100 | 23750 | 23500 | 23800 | 23500 | 10171 |
| 608 | 20250122 | 090200 | 1008451750 | 23450 | 23650 | 23650 | 23450 | 5517 |
| 609 | 20250122 | 090100 | 878586100 | 23650 | 23400 | 23650 | 23350 | 11701 |
| 610 | 20250122 | 090000 | 602928900 | 23350 | 23400 | 23450 | 23350 | 25764 |