33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 10324 |
| 3 | 20250122 | 190300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20250122 | 190200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20250122 | 190100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20250122 | 190000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20250122 | 185900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20250122 | 185800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20250122 | 185700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20250122 | 185600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20250122 | 185500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20250122 | 185400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20250122 | 185300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20250122 | 185200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20250122 | 185100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20250122 | 185000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20250122 | 184900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20250122 | 184800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20250122 | 184700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20250122 | 184600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20250122 | 184500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20250122 | 184400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20250122 | 184300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20250122 | 184200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20250122 | 184100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20250122 | 184000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20250122 | 183900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20250122 | 183800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20250122 | 183700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20250122 | 183600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20250122 | 183500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20250122 | 183400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 10324 |
| 33 | 20250122 | 183300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20250122 | 183200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20250122 | 183100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20250122 | 183000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20250122 | 182900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20250122 | 182800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20250122 | 182700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20250122 | 182600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20250122 | 182500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20250122 | 182400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20250122 | 182300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20250122 | 182200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20250122 | 182100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20250122 | 182000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20250122 | 181900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20250122 | 181800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20250122 | 181700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20250122 | 181600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20250122 | 181500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20250122 | 181400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20250122 | 181300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20250122 | 181200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20250122 | 181100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20250122 | 181000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20250122 | 180900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20250122 | 180800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20250122 | 180700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20250122 | 180600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20250122 | 180500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20250122 | 180400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 10324 |
| 63 | 20250122 | 180300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20250122 | 180200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20250122 | 180100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20250122 | 180000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20250122 | 175900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20250122 | 175800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20250122 | 175700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20250122 | 175600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20250122 | 175500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20250122 | 175400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20250122 | 175300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20250122 | 175200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20250122 | 175100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20250122 | 175000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20250122 | 174900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20250122 | 174800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20250122 | 174700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20250122 | 174600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20250122 | 174500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20250122 | 174400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20250122 | 174300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20250122 | 174200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20250122 | 174100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20250122 | 174000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20250122 | 173900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20250122 | 173800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20250122 | 173700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20250122 | 173600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20250122 | 173500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20250122 | 173400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 10324 |
| 93 | 20250122 | 173300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20250122 | 173200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20250122 | 173100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20250122 | 173000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20250122 | 172900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20250122 | 172800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20250122 | 172700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20250122 | 172600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20250122 | 172500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20250122 | 172400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20250122 | 172300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20250122 | 172200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20250122 | 172100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20250122 | 172000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20250122 | 171900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20250122 | 171800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20250122 | 171700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20250122 | 171600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20250122 | 171500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20250122 | 171400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20250122 | 171300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20250122 | 171200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20250122 | 171100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20250122 | 171000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20250122 | 170900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20250122 | 170800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20250122 | 170700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20250122 | 170600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20250122 | 170500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20250122 | 170400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 10324 |
| 123 | 20250122 | 170300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20250122 | 170200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20250122 | 170100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20250122 | 170000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20250122 | 165900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20250122 | 165800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20250122 | 165700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20250122 | 165600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20250122 | 165500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20250122 | 165400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20250122 | 165300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20250122 | 165200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20250122 | 165100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20250122 | 165000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20250122 | 164900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20250122 | 164800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20250122 | 164700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20250122 | 164600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20250122 | 164500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20250122 | 164400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20250122 | 164300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20250122 | 164200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20250122 | 164100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20250122 | 164000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20250122 | 163900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20250122 | 163800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20250122 | 163700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20250122 | 163600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20250122 | 163500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20250122 | 163400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 10324 |
| 153 | 20250122 | 163300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20250122 | 163200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20250122 | 163100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20250122 | 163000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20250122 | 162900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20250122 | 162800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20250122 | 162700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20250122 | 162600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20250122 | 162500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20250122 | 162400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20250122 | 162300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20250122 | 162200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20250122 | 162100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20250122 | 162000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20250122 | 161900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20250122 | 161800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20250122 | 161700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20250122 | 161600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20250122 | 161500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20250122 | 161400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20250122 | 161300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20250122 | 161200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20250122 | 161100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20250122 | 161000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20250122 | 160900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20250122 | 160800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20250122 | 160700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20250122 | 160600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20250122 | 160500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20250122 | 160400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 10324 |
| 183 | 20250122 | 160300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20250122 | 160200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20250122 | 160100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20250122 | 160000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20250122 | 155900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20250122 | 155800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20250122 | 155700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20250122 | 155600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20250122 | 155500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20250122 | 155400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20250122 | 155300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20250122 | 155200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20250122 | 155100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20250122 | 155000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20250122 | 154900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20250122 | 154800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20250122 | 154700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20250122 | 154600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20250122 | 154500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20250122 | 154400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20250122 | 154300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20250122 | 154200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20250122 | 154100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20250122 | 154000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20250122 | 153900 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20250122 | 153800 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20250122 | 153700 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20250122 | 153600 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20250122 | 153500 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20250122 | 153400 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 10324 |
| 213 | 20250122 | 153300 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20250122 | 153200 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20250122 | 153100 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20250122 | 153000 | 17800644100 | 32500 | 32500 | 32500 | 32500 | 10324 |
| 217 | 20250122 | 152900 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20250122 | 152800 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20250122 | 152700 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20250122 | 152600 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20250122 | 152500 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20250122 | 152400 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20250122 | 152300 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20250122 | 152200 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20250122 | 152100 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20250122 | 152000 | 17465114100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20250122 | 151900 | 17465114100 | 32500 | 32550 | 32600 | 32500 | 2860 |
| 228 | 20250122 | 151800 | 17372022750 | 32500 | 32600 | 32600 | 32400 | 7633 |
| 229 | 20250122 | 151700 | 17124025650 | 32550 | 32600 | 32600 | 32550 | 453 |
| 230 | 20250122 | 151600 | 17109271250 | 32500 | 32600 | 32650 | 32500 | 5984 |
| 231 | 20250122 | 151500 | 16914365650 | 32600 | 32550 | 32600 | 32500 | 4070 |
| 232 | 20250122 | 151400 | 16781973250 | 32500 | 32500 | 32550 | 32500 | 1484 |
| 233 | 20250122 | 151300 | 16733739450 | 32500 | 32450 | 32550 | 32450 | 3009 |
| 234 | 20250122 | 151200 | 16635950150 | 32450 | 32500 | 32550 | 32450 | 732 |
| 235 | 20250122 | 151100 | 16612154550 | 32550 | 32500 | 32600 | 32500 | 2675 |
| 236 | 20250122 | 151000 | 16525109050 | 32500 | 32450 | 32550 | 32400 | 3719 |
| 237 | 20250122 | 150900 | 16404339300 | 32450 | 32500 | 32500 | 32400 | 4716 |
| 238 | 20250122 | 150800 | 16251319250 | 32500 | 32500 | 32500 | 32450 | 2326 |
| 239 | 20250122 | 150700 | 16175726200 | 32450 | 32550 | 32550 | 32450 | 1184 |
| 240 | 20250122 | 150600 | 16137294050 | 32550 | 32500 | 32550 | 32450 | 1258 |
| 241 | 20250122 | 150500 | 16096434250 | 32500 | 32500 | 32500 | 32450 | 438 |
| 242 | 20250122 | 150400 | 16082206850 | 32500 | 32500 | 32500 | 32450 | 340 |
| 243 | 20250122 | 150300 | 16071158900 | 32500 | 32500 | 32550 | 32450 | 2198 |
| 244 | 20250122 | 150200 | 15999752050 | 32550 | 32550 | 32550 | 32500 | 2404 |
| 245 | 20250122 | 150100 | 15921584000 | 32500 | 32500 | 32550 | 32500 | 832 |
| 246 | 20250122 | 150000 | 15894543850 | 32500 | 32500 | 32500 | 32450 | 363 |
| 247 | 20250122 | 145900 | 15882746900 | 32450 | 32500 | 32500 | 32450 | 230 |
| 248 | 20250122 | 145800 | 15875273400 | 32500 | 32450 | 32500 | 32450 | 474 |
| 249 | 20250122 | 145700 | 15859883050 | 32450 | 32500 | 32550 | 32450 | 2941 |
| 250 | 20250122 | 145600 | 15764373650 | 32500 | 32500 | 32550 | 32500 | 4496 |
| 251 | 20250122 | 145500 | 15618251350 | 32550 | 32550 | 32550 | 32550 | 1176 |
| 252 | 20250122 | 145400 | 15579972550 | 32550 | 32500 | 32550 | 32500 | 403 |
| 253 | 20250122 | 145300 | 15566862700 | 32500 | 32550 | 32550 | 32500 | 1869 |
| 254 | 20250122 | 145200 | 15506100300 | 32550 | 32500 | 32550 | 32500 | 1405 |
| 255 | 20250122 | 145100 | 15460404550 | 32500 | 32550 | 32600 | 32500 | 4155 |
| 256 | 20250122 | 145000 | 15325353200 | 32500 | 32600 | 32600 | 32500 | 1537 |
| 257 | 20250122 | 144900 | 15275384900 | 32600 | 32550 | 32600 | 32550 | 2688 |
| 258 | 20250122 | 144800 | 15187887400 | 32550 | 32600 | 32600 | 32550 | 1609 |
| 259 | 20250122 | 144700 | 15135490250 | 32600 | 32650 | 32650 | 32550 | 3474 |
| 260 | 20250122 | 144600 | 15022260450 | 32600 | 32600 | 32650 | 32600 | 532 |
| 261 | 20250122 | 144500 | 15004915450 | 32650 | 32600 | 32700 | 32600 | 1520 |
| 262 | 20250122 | 144400 | 14955335750 | 32650 | 32600 | 32650 | 32600 | 839 |
| 263 | 20250122 | 144300 | 14927950800 | 32600 | 32650 | 32650 | 32600 | 856 |
| 264 | 20250122 | 144200 | 14900037850 | 32650 | 32650 | 32650 | 32650 | 95 |
| 265 | 20250122 | 144100 | 14896936100 | 32700 | 32700 | 32700 | 32600 | 920 |
| 266 | 20250122 | 144000 | 14866890850 | 32700 | 32650 | 32700 | 32650 | 160 |
| 267 | 20250122 | 143900 | 14861666450 | 32650 | 32650 | 32650 | 32650 | 410 |
| 268 | 20250122 | 143800 | 14848279950 | 32650 | 32600 | 32650 | 32600 | 216 |
| 269 | 20250122 | 143700 | 14841230400 | 32650 | 32650 | 32650 | 32600 | 258 |
| 270 | 20250122 | 143600 | 14832810950 | 32600 | 32650 | 32650 | 32600 | 249 |
| 271 | 20250122 | 143500 | 14824685350 | 32650 | 32650 | 32650 | 32600 | 400 |
| 272 | 20250122 | 143400 | 14811626450 | 32650 | 32700 | 32700 | 32650 | 787 |
| 273 | 20250122 | 143300 | 14785929700 | 32700 | 32700 | 32700 | 32650 | 1155 |
| 274 | 20250122 | 143200 | 14748204450 | 32700 | 32650 | 32700 | 32650 | 270 |
| 275 | 20250122 | 143100 | 14739385700 | 32700 | 32700 | 32750 | 32700 | 2399 |
| 276 | 20250122 | 143000 | 14660937400 | 32750 | 32700 | 32750 | 32700 | 433 |
| 277 | 20250122 | 142900 | 14646775400 | 32750 | 32750 | 32750 | 32650 | 390 |
| 278 | 20250122 | 142800 | 14634022050 | 32650 | 32750 | 32750 | 32650 | 2765 |
| 279 | 20250122 | 142700 | 14543603500 | 32750 | 32650 | 32750 | 32650 | 1310 |
| 280 | 20250122 | 142600 | 14500757550 | 32650 | 32650 | 32650 | 32600 | 956 |
| 281 | 20250122 | 142500 | 14469549050 | 32600 | 32650 | 32650 | 32600 | 516 |
| 282 | 20250122 | 142400 | 14452706700 | 32650 | 32650 | 32650 | 32600 | 8 |
| 283 | 20250122 | 142300 | 14452445700 | 32600 | 32650 | 32650 | 32600 | 410 |
| 284 | 20250122 | 142200 | 14439078450 | 32600 | 32650 | 32650 | 32600 | 590 |
| 285 | 20250122 | 142100 | 14419841300 | 32650 | 32650 | 32650 | 32600 | 367 |
| 286 | 20250122 | 142000 | 14407868350 | 32650 | 32550 | 32650 | 32550 | 633 |
| 287 | 20250122 | 141900 | 14387234100 | 32600 | 32600 | 32600 | 32600 | 269 |
| 288 | 20250122 | 141800 | 14378464700 | 32600 | 32600 | 32600 | 32550 | 649 |
| 289 | 20250122 | 141700 | 14357325900 | 32600 | 32650 | 32650 | 32550 | 1612 |
| 290 | 20250122 | 141600 | 14304771500 | 32650 | 32600 | 32650 | 32600 | 253 |
| 291 | 20250122 | 141500 | 14296512050 | 32600 | 32600 | 32650 | 32600 | 208 |
| 292 | 20250122 | 141400 | 14289731200 | 32600 | 32600 | 32600 | 32550 | 575 |
| 293 | 20250122 | 141300 | 14270987450 | 32550 | 32600 | 32600 | 32550 | 254 |
| 294 | 20250122 | 141200 | 14262713950 | 32650 | 32600 | 32650 | 32550 | 481 |
| 295 | 20250122 | 141100 | 14247036550 | 32600 | 32600 | 32650 | 32600 | 271 |
| 296 | 20250122 | 141000 | 14238195050 | 32650 | 32600 | 32650 | 32550 | 469 |
| 297 | 20250122 | 140900 | 14222898700 | 32600 | 32600 | 32600 | 32600 | 136 |
| 298 | 20250122 | 140800 | 14218465100 | 32600 | 32600 | 32650 | 32600 | 93 |
| 299 | 20250122 | 140700 | 14215431800 | 32650 | 32600 | 32650 | 32600 | 398 |
| 300 | 20250122 | 140600 | 14202454300 | 32600 | 32600 | 32600 | 32550 | 1026 |
| 301 | 20250122 | 140500 | 14169026600 | 32600 | 32600 | 32600 | 32550 | 301 |
| 302 | 20250122 | 140400 | 14159216300 | 32600 | 32600 | 32600 | 32550 | 801 |
| 303 | 20250122 | 140300 | 14133135400 | 32600 | 32600 | 32600 | 32550 | 395 |
| 304 | 20250122 | 140200 | 14120258450 | 32600 | 32600 | 32650 | 32600 | 473 |
| 305 | 20250122 | 140100 | 14104836650 | 32600 | 32600 | 32650 | 32550 | 634 |
| 306 | 20250122 | 140000 | 14084172100 | 32600 | 32600 | 32650 | 32550 | 174 |
| 307 | 20250122 | 135900 | 14078498100 | 32600 | 32650 | 32650 | 32600 | 303 |
| 308 | 20250122 | 135800 | 14068620200 | 32600 | 32600 | 32650 | 32550 | 710 |
| 309 | 20250122 | 135700 | 14045471850 | 32600 | 32600 | 32600 | 32600 | 508 |
| 310 | 20250122 | 135600 | 14028911050 | 32600 | 32600 | 32600 | 32550 | 436 |
| 311 | 20250122 | 135500 | 14014702650 | 32600 | 32550 | 32600 | 32550 | 423 |
| 312 | 20250122 | 135400 | 14000933450 | 32550 | 32550 | 32550 | 32500 | 459 |
| 313 | 20250122 | 135300 | 13986012000 | 32550 | 32550 | 32550 | 32500 | 1733 |
| 314 | 20250122 | 135200 | 13929675900 | 32550 | 32550 | 32600 | 32500 | 2338 |
| 315 | 20250122 | 135100 | 13853575600 | 32550 | 32600 | 32600 | 32550 | 386 |
| 316 | 20250122 | 135000 | 13840995650 | 32650 | 32600 | 32650 | 32600 | 38 |
| 317 | 20250122 | 134900 | 13839755550 | 32600 | 32600 | 32600 | 32600 | 124 |
| 318 | 20250122 | 134800 | 13835713150 | 32600 | 32550 | 32600 | 32550 | 550 |
| 319 | 20250122 | 134700 | 13817801400 | 32600 | 32600 | 32600 | 32550 | 738 |
| 320 | 20250122 | 134600 | 13793752550 | 32600 | 32550 | 32600 | 32550 | 1170 |
| 321 | 20250122 | 134500 | 13755668450 | 32550 | 32550 | 32550 | 32500 | 1425 |
| 322 | 20250122 | 134400 | 13709333250 | 32500 | 32550 | 32550 | 32500 | 245 |
| 323 | 20250122 | 134300 | 13701358600 | 32550 | 32600 | 32600 | 32550 | 2752 |
| 324 | 20250122 | 134200 | 13611779400 | 32550 | 32550 | 32600 | 32550 | 112 |
| 325 | 20250122 | 134100 | 13608132300 | 32600 | 32550 | 32600 | 32550 | 597 |
| 326 | 20250122 | 134000 | 13588699100 | 32550 | 32600 | 32600 | 32550 | 569 |
| 327 | 20250122 | 133900 | 13570167200 | 32550 | 32600 | 32600 | 32550 | 501 |
| 328 | 20250122 | 133800 | 13553842150 | 32600 | 32600 | 32600 | 32600 | 670 |
| 329 | 20250122 | 133700 | 13532000150 | 32600 | 32600 | 32600 | 32550 | 750 |
| 330 | 20250122 | 133600 | 13507571800 | 32600 | 32600 | 32600 | 32550 | 424 |
| 331 | 20250122 | 133500 | 13493750150 | 32550 | 32600 | 32600 | 32550 | 639 |
| 332 | 20250122 | 133400 | 13472938400 | 32600 | 32600 | 32650 | 32550 | 2006 |
| 333 | 20250122 | 133300 | 13407569150 | 32650 | 32650 | 32650 | 32600 | 539 |
| 334 | 20250122 | 133200 | 13389996050 | 32600 | 32550 | 32600 | 32550 | 173 |
| 335 | 20250122 | 133100 | 13384357400 | 32600 | 32600 | 32650 | 32600 | 1465 |
| 336 | 20250122 | 133000 | 13336589900 | 32600 | 32600 | 32650 | 32550 | 1336 |
| 337 | 20250122 | 132900 | 13293043000 | 32600 | 32600 | 32600 | 32550 | 994 |
| 338 | 20250122 | 132800 | 13260655200 | 32600 | 32650 | 32700 | 32600 | 11713 |
| 339 | 20250122 | 132700 | 12878451750 | 32700 | 32700 | 32750 | 32700 | 2182 |
| 340 | 20250122 | 132600 | 12807098900 | 32700 | 32700 | 32700 | 32700 | 383 |
| 341 | 20250122 | 132500 | 12794574800 | 32750 | 32700 | 32750 | 32700 | 581 |
| 342 | 20250122 | 132400 | 12775551100 | 32750 | 32750 | 32800 | 32750 | 1936 |
| 343 | 20250122 | 132300 | 12712146800 | 32800 | 32800 | 32800 | 32750 | 173 |
| 344 | 20250122 | 132200 | 12706480700 | 32800 | 32800 | 32800 | 32750 | 796 |
| 345 | 20250122 | 132100 | 12680411500 | 32750 | 32750 | 32800 | 32750 | 152 |
| 346 | 20250122 | 132000 | 12675433350 | 32750 | 32800 | 32800 | 32750 | 187 |
| 347 | 20250122 | 131900 | 12669304750 | 32750 | 32800 | 32800 | 32750 | 149 |
| 348 | 20250122 | 131800 | 12664421550 | 32800 | 32800 | 32800 | 32800 | 2375 |
| 349 | 20250122 | 131700 | 12586521550 | 32850 | 32850 | 32850 | 32800 | 96 |
| 350 | 20250122 | 131600 | 12583368000 | 32850 | 32800 | 32850 | 32800 | 215 |
| 351 | 20250122 | 131500 | 12576312750 | 32800 | 32800 | 32800 | 32800 | 429 |
| 352 | 20250122 | 131400 | 12562241550 | 32800 | 32800 | 32800 | 32800 | 895 |
| 353 | 20250122 | 131300 | 12532885550 | 32800 | 32800 | 32800 | 32750 | 493 |
| 354 | 20250122 | 131200 | 12516715200 | 32800 | 32800 | 32800 | 32750 | 200 |
| 355 | 20250122 | 131100 | 12510155900 | 32800 | 32800 | 32800 | 32800 | 381 |
| 356 | 20250122 | 131000 | 12497659100 | 32800 | 32750 | 32800 | 32750 | 425 |
| 357 | 20250122 | 130900 | 12483739650 | 32750 | 32750 | 32750 | 32750 | 128 |
| 358 | 20250122 | 130800 | 12479547650 | 32750 | 32700 | 32850 | 32700 | 1737 |
| 359 | 20250122 | 130700 | 12422619100 | 32700 | 32650 | 32700 | 32650 | 718 |
| 360 | 20250122 | 130600 | 12399145000 | 32750 | 32650 | 32750 | 32600 | 1933 |
| 361 | 20250122 | 130500 | 12335974100 | 32650 | 32650 | 32700 | 32650 | 1310 |
| 362 | 20250122 | 130400 | 12293202550 | 32650 | 32700 | 32700 | 32650 | 1674 |
| 363 | 20250122 | 130300 | 12238543700 | 32700 | 32750 | 32750 | 32650 | 3708 |
| 364 | 20250122 | 130200 | 12117397800 | 32750 | 32750 | 32800 | 32750 | 215 |
| 365 | 20250122 | 130100 | 12110356500 | 32700 | 32700 | 32750 | 32700 | 467 |
| 366 | 20250122 | 130000 | 12095078650 | 32750 | 32750 | 32750 | 32750 | 171 |
| 367 | 20250122 | 125900 | 12089478400 | 32750 | 32750 | 32750 | 32700 | 374 |
| 368 | 20250122 | 125800 | 12077230400 | 32750 | 32700 | 32750 | 32700 | 36 |
| 369 | 20250122 | 125700 | 12076052900 | 32750 | 32700 | 32750 | 32700 | 264 |
| 370 | 20250122 | 125600 | 12067419050 | 32700 | 32700 | 32700 | 32700 | 486 |
| 371 | 20250122 | 125500 | 12051526850 | 32700 | 32650 | 32700 | 32650 | 786 |
| 372 | 20250122 | 125400 | 12025826300 | 32700 | 32650 | 32700 | 32650 | 443 |
| 373 | 20250122 | 125300 | 12011344350 | 32650 | 32650 | 32700 | 32650 | 688 |
| 374 | 20250122 | 125200 | 11988881100 | 32650 | 32700 | 32750 | 32600 | 5432 |
| 375 | 20250122 | 125100 | 11811458400 | 32750 | 32750 | 32750 | 32700 | 286 |
| 376 | 20250122 | 125000 | 11802103900 | 32750 | 32750 | 32750 | 32700 | 377 |
| 377 | 20250122 | 124900 | 11789768250 | 32750 | 32750 | 32800 | 32750 | 138 |
| 378 | 20250122 | 124800 | 11785248550 | 32750 | 32650 | 32750 | 32650 | 1701 |
| 379 | 20250122 | 124700 | 11729627000 | 32650 | 32700 | 32700 | 32650 | 717 |
| 380 | 20250122 | 124600 | 11706183950 | 32700 | 32700 | 32700 | 32700 | 556 |
| 381 | 20250122 | 124500 | 11688002750 | 32700 | 32700 | 32700 | 32650 | 324 |
| 382 | 20250122 | 124400 | 11677416300 | 32700 | 32750 | 32750 | 32700 | 880 |
| 383 | 20250122 | 124300 | 11648640200 | 32700 | 32700 | 32700 | 32700 | 439 |
| 384 | 20250122 | 124200 | 11634284900 | 32650 | 32700 | 32750 | 32650 | 1201 |
| 385 | 20250122 | 124100 | 11595044300 | 32700 | 32700 | 32700 | 32650 | 338 |
| 386 | 20250122 | 124000 | 11583991800 | 32700 | 32700 | 32700 | 32650 | 1456 |
| 387 | 20250122 | 123900 | 11536408800 | 32700 | 32700 | 32750 | 32650 | 3313 |
| 388 | 20250122 | 123800 | 11428077250 | 32700 | 32800 | 32800 | 32700 | 1283 |
| 389 | 20250122 | 123700 | 11386097250 | 32750 | 32750 | 32750 | 32750 | 367 |
| 390 | 20250122 | 123600 | 11374078000 | 32750 | 32750 | 32750 | 32750 | 39 |
| 391 | 20250122 | 123500 | 11372800750 | 32750 | 32850 | 32850 | 32750 | 3007 |
| 392 | 20250122 | 123400 | 11274256250 | 32800 | 32850 | 32850 | 32800 | 49 |
| 393 | 20250122 | 123300 | 11272646650 | 32850 | 32750 | 32850 | 32750 | 269 |
| 394 | 20250122 | 123200 | 11263816550 | 32750 | 32750 | 32800 | 32750 | 3596 |
| 395 | 20250122 | 123100 | 11145999750 | 32750 | 32800 | 32800 | 32750 | 1066 |
| 396 | 20250122 | 123000 | 11111088200 | 32750 | 32800 | 32800 | 32750 | 2191 |
| 397 | 20250122 | 122900 | 11039301250 | 32800 | 32800 | 32800 | 32800 | 1662 |
| 398 | 20250122 | 122800 | 10984787650 | 32850 | 32850 | 32850 | 32800 | 184 |
| 399 | 20250122 | 122700 | 10978750150 | 32850 | 32850 | 32850 | 32800 | 346 |
| 400 | 20250122 | 122600 | 10967400900 | 32850 | 32800 | 32850 | 32800 | 1150 |
| 401 | 20250122 | 122500 | 10929678500 | 32850 | 32850 | 32850 | 32850 | 23 |
| 402 | 20250122 | 122400 | 10928922950 | 32800 | 32850 | 32850 | 32800 | 2323 |
| 403 | 20250122 | 122300 | 10852697800 | 32900 | 32900 | 32900 | 32850 | 7 |
| 404 | 20250122 | 122200 | 10852467750 | 32900 | 32900 | 32900 | 32850 | 103 |
| 405 | 20250122 | 122100 | 10849080650 | 32850 | 32900 | 32900 | 32850 | 38 |
| 406 | 20250122 | 122000 | 10847831200 | 32850 | 32850 | 32850 | 32850 | 218 |
| 407 | 20250122 | 121900 | 10840669900 | 32850 | 32850 | 32850 | 32850 | 190 |
| 408 | 20250122 | 121800 | 10834428400 | 32850 | 32850 | 32900 | 32850 | 257 |
| 409 | 20250122 | 121700 | 10825984050 | 32850 | 32850 | 32850 | 32850 | 127 |
| 410 | 20250122 | 121600 | 10821812100 | 32850 | 32850 | 32900 | 32850 | 677 |
| 411 | 20250122 | 121500 | 10799562600 | 32850 | 32900 | 32900 | 32850 | 335 |
| 412 | 20250122 | 121400 | 10788544700 | 32850 | 32850 | 32900 | 32850 | 1246 |
| 413 | 20250122 | 121300 | 10747613550 | 32850 | 32900 | 32900 | 32850 | 6 |
| 414 | 20250122 | 121200 | 10747416200 | 32850 | 32900 | 32900 | 32850 | 221 |
| 415 | 20250122 | 121100 | 10740147800 | 32900 | 32900 | 32900 | 32850 | 932 |
| 416 | 20250122 | 121000 | 10709503800 | 32850 | 32850 | 32900 | 32850 | 292 |
| 417 | 20250122 | 120900 | 10699905100 | 32900 | 32900 | 32900 | 32900 | 17 |
| 418 | 20250122 | 120800 | 10699345800 | 32900 | 32900 | 32900 | 32850 | 314 |
| 419 | 20250122 | 120700 | 10689028350 | 32850 | 32850 | 32850 | 32850 | 334 |
| 420 | 20250122 | 120600 | 10678056450 | 32900 | 32850 | 32900 | 32850 | 7 |
| 421 | 20250122 | 120500 | 10677826250 | 32850 | 32850 | 32850 | 32800 | 696 |
| 422 | 20250122 | 120400 | 10654969250 | 32800 | 32850 | 32850 | 32800 | 495 |
| 423 | 20250122 | 120300 | 10638709500 | 32850 | 32850 | 32850 | 32850 | 440 |
| 424 | 20250122 | 120200 | 10624255500 | 32900 | 32900 | 32900 | 32900 | 105 |
| 425 | 20250122 | 120100 | 10620801000 | 32850 | 32900 | 32900 | 32850 | 61 |
| 426 | 20250122 | 120000 | 10618795600 | 32900 | 32900 | 32900 | 32850 | 222 |
| 427 | 20250122 | 115900 | 10611492700 | 32900 | 32850 | 32900 | 32850 | 21 |
| 428 | 20250122 | 115800 | 10610802800 | 32850 | 32850 | 32850 | 32850 | 65 |
| 429 | 20250122 | 115700 | 10608667550 | 32850 | 32850 | 32900 | 32850 | 360 |
| 430 | 20250122 | 115600 | 10596841500 | 32850 | 32900 | 32900 | 32850 | 1556 |
| 431 | 20250122 | 115500 | 10545701500 | 32900 | 32950 | 32950 | 32900 | 70 |
| 432 | 20250122 | 115400 | 10543396000 | 32950 | 32950 | 32950 | 32950 | 5 |
| 433 | 20250122 | 115300 | 10543231250 | 32950 | 32900 | 32950 | 32900 | 1113 |
| 434 | 20250122 | 115200 | 10506613050 | 32900 | 32900 | 32900 | 32900 | 123 |
| 435 | 20250122 | 115100 | 10502566350 | 32900 | 32900 | 32900 | 32850 | 754 |
| 436 | 20250122 | 115000 | 10477785700 | 32900 | 32900 | 32900 | 32850 | 107 |
| 437 | 20250122 | 114900 | 10474269400 | 32900 | 32900 | 32900 | 32900 | 78 |
| 438 | 20250122 | 114800 | 10471703200 | 32900 | 32900 | 32900 | 32900 | 13 |
| 439 | 20250122 | 114700 | 10471275500 | 32900 | 32850 | 32900 | 32850 | 59 |
| 440 | 20250122 | 114600 | 10469336050 | 32850 | 32850 | 32850 | 32850 | 621 |
| 441 | 20250122 | 114500 | 10448936200 | 32850 | 32850 | 32850 | 32850 | 50 |
| 442 | 20250122 | 114400 | 10447293700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 443 | 20250122 | 114300 | 10447293700 | 32850 | 32850 | 32900 | 32850 | 938 |
| 444 | 20250122 | 114200 | 10416442750 | 32850 | 32900 | 32950 | 32850 | 493 |
| 445 | 20250122 | 114100 | 10400222550 | 32900 | 32900 | 32900 | 32900 | 34 |
| 446 | 20250122 | 114000 | 10399103950 | 32900 | 32900 | 32950 | 32900 | 190 |
| 447 | 20250122 | 113900 | 10392849450 | 32900 | 32900 | 32950 | 32900 | 923 |
| 448 | 20250122 | 113800 | 10362482250 | 32900 | 32850 | 32900 | 32850 | 408 |
| 449 | 20250122 | 113700 | 10349079400 | 32850 | 32850 | 32900 | 32850 | 615 |
| 450 | 20250122 | 113600 | 10328870350 | 32850 | 32850 | 32850 | 32850 | 342 |
| 451 | 20250122 | 113500 | 10317635650 | 32850 | 32800 | 32850 | 32800 | 634 |
| 452 | 20250122 | 113400 | 10296827650 | 32800 | 32800 | 32800 | 32750 | 270 |
| 453 | 20250122 | 113300 | 10287972150 | 32800 | 32800 | 32800 | 32750 | 414 |
| 454 | 20250122 | 113200 | 10274404950 | 32800 | 32750 | 32800 | 32750 | 437 |
| 455 | 20250122 | 113100 | 10260081350 | 32800 | 32750 | 32800 | 32750 | 544 |
| 456 | 20250122 | 113000 | 10242265300 | 32800 | 32800 | 32800 | 32800 | 360 |
| 457 | 20250122 | 112900 | 10230457300 | 32800 | 32800 | 32800 | 32800 | 16 |
| 458 | 20250122 | 112800 | 10229932500 | 32800 | 32850 | 32850 | 32800 | 173 |
| 459 | 20250122 | 112700 | 10224257700 | 32850 | 32800 | 32850 | 32800 | 510 |
| 460 | 20250122 | 112600 | 10207523700 | 32800 | 32750 | 32800 | 32750 | 517 |
| 461 | 20250122 | 112500 | 10190581850 | 32750 | 32800 | 32800 | 32750 | 1471 |
| 462 | 20250122 | 112400 | 10142405950 | 32800 | 32800 | 32850 | 32750 | 836 |
| 463 | 20250122 | 112300 | 10114985300 | 32750 | 32800 | 32800 | 32750 | 346 |
| 464 | 20250122 | 112200 | 10103645000 | 32800 | 32800 | 32800 | 32800 | 1082 |
| 465 | 20250122 | 112100 | 10068155400 | 32800 | 32800 | 32800 | 32750 | 4376 |
| 466 | 20250122 | 112000 | 9924730050 | 32850 | 32850 | 32850 | 32800 | 223 |
| 467 | 20250122 | 111900 | 9917408850 | 32850 | 32850 | 32900 | 32800 | 291 |
| 468 | 20250122 | 111800 | 9907850850 | 32850 | 32850 | 32850 | 32850 | 499 |
| 469 | 20250122 | 111700 | 9891458700 | 32850 | 32850 | 32850 | 32800 | 138 |
| 470 | 20250122 | 111600 | 9886925600 | 32800 | 32850 | 32850 | 32800 | 970 |
| 471 | 20250122 | 111500 | 9855085950 | 32850 | 32850 | 32900 | 32850 | 493 |
| 472 | 20250122 | 111400 | 9838890800 | 32850 | 32950 | 32950 | 32800 | 5195 |
| 473 | 20250122 | 111300 | 9668084350 | 32950 | 32950 | 32950 | 32950 | 233 |
| 474 | 20250122 | 111200 | 9660407000 | 32900 | 32950 | 32950 | 32900 | 265 |
| 475 | 20250122 | 111100 | 9651675800 | 32950 | 32950 | 32950 | 32950 | 224 |
| 476 | 20250122 | 111000 | 9644295000 | 33000 | 32900 | 33000 | 32900 | 308 |
| 477 | 20250122 | 110900 | 9634147150 | 32950 | 32950 | 32950 | 32900 | 455 |
| 478 | 20250122 | 110800 | 9619172800 | 32900 | 32950 | 33000 | 32900 | 1711 |
| 479 | 20250122 | 110700 | 9562794150 | 33000 | 33000 | 33000 | 33000 | 1352 |
| 480 | 20250122 | 110600 | 9518178150 | 33000 | 32950 | 33000 | 32900 | 2229 |
| 481 | 20250122 | 110500 | 9444656950 | 32950 | 32950 | 33000 | 32900 | 3387 |
| 482 | 20250122 | 110400 | 9333013850 | 33000 | 33000 | 33000 | 32950 | 94 |
| 483 | 20250122 | 110300 | 9329914350 | 33000 | 33050 | 33050 | 32950 | 660 |
| 484 | 20250122 | 110200 | 9308134600 | 33000 | 33050 | 33050 | 33000 | 352 |
| 485 | 20250122 | 110100 | 9296518500 | 33050 | 33100 | 33100 | 33050 | 268 |
| 486 | 20250122 | 110000 | 9287658150 | 33100 | 33100 | 33100 | 33050 | 252 |
| 487 | 20250122 | 105900 | 9279321600 | 33100 | 33050 | 33100 | 33000 | 404 |
| 488 | 20250122 | 105800 | 9265969250 | 33050 | 33000 | 33050 | 33000 | 460 |
| 489 | 20250122 | 105700 | 9250776250 | 33000 | 33050 | 33050 | 33000 | 1789 |
| 490 | 20250122 | 105600 | 9191709250 | 33050 | 33000 | 33050 | 33000 | 566 |
| 491 | 20250122 | 105500 | 9173003500 | 33000 | 33000 | 33050 | 33000 | 149 |
| 492 | 20250122 | 105400 | 9168085400 | 33000 | 33000 | 33050 | 32950 | 171 |
| 493 | 20250122 | 105300 | 9162442550 | 33000 | 33000 | 33000 | 33000 | 178 |
| 494 | 20250122 | 105200 | 9156568550 | 33000 | 33000 | 33000 | 32950 | 130 |
| 495 | 20250122 | 105100 | 9152279350 | 33000 | 33000 | 33000 | 33000 | 282 |
| 496 | 20250122 | 105000 | 9142973350 | 33000 | 33000 | 33100 | 33000 | 462 |
| 497 | 20250122 | 104900 | 9127726350 | 33000 | 33050 | 33100 | 33000 | 662 |
| 498 | 20250122 | 104800 | 9105852600 | 33050 | 33100 | 33100 | 33050 | 1419 |
| 499 | 20250122 | 104700 | 9058912900 | 33100 | 33000 | 33100 | 33000 | 4108 |
| 500 | 20250122 | 104600 | 8922945050 | 33000 | 33000 | 33000 | 32950 | 732 |
| 501 | 20250122 | 104500 | 8898812050 | 32950 | 33000 | 33000 | 32950 | 196 |
| 502 | 20250122 | 104400 | 8892351250 | 32950 | 33000 | 33000 | 32950 | 1085 |
| 503 | 20250122 | 104300 | 8856567450 | 33000 | 33100 | 33100 | 32950 | 1662 |
| 504 | 20250122 | 104200 | 8801703350 | 33050 | 33100 | 33100 | 33050 | 689 |
| 505 | 20250122 | 104100 | 8778924150 | 33050 | 33050 | 33050 | 33050 | 202 |
| 506 | 20250122 | 104000 | 8772248050 | 33050 | 33050 | 33050 | 33000 | 801 |
| 507 | 20250122 | 103900 | 8745775200 | 33050 | 33000 | 33050 | 33000 | 330 |
| 508 | 20250122 | 103800 | 8734878200 | 33000 | 33000 | 33050 | 33000 | 324 |
| 509 | 20250122 | 103700 | 8724181200 | 33050 | 33050 | 33050 | 33000 | 1778 |
| 510 | 20250122 | 103600 | 8665492450 | 33050 | 33050 | 33050 | 33000 | 1285 |
| 511 | 20250122 | 103500 | 8623061050 | 33050 | 33150 | 33150 | 33050 | 4162 |
| 512 | 20250122 | 103400 | 8485429850 | 33150 | 33100 | 33150 | 33100 | 1277 |
| 513 | 20250122 | 103300 | 8443151150 | 33050 | 33050 | 33150 | 33050 | 1496 |
| 514 | 20250122 | 103200 | 8393689400 | 33050 | 33100 | 33100 | 33000 | 1535 |
| 515 | 20250122 | 103100 | 8342937150 | 33100 | 33000 | 33100 | 33000 | 947 |
| 516 | 20250122 | 103000 | 8311632150 | 33000 | 33000 | 33000 | 33000 | 2126 |
| 517 | 20250122 | 102900 | 8241474150 | 33050 | 33050 | 33050 | 33000 | 672 |
| 518 | 20250122 | 102800 | 8219265050 | 33050 | 33050 | 33050 | 33000 | 1862 |
| 519 | 20250122 | 102700 | 8157755900 | 33050 | 33000 | 33050 | 33000 | 1847 |
| 520 | 20250122 | 102600 | 8096794750 | 33000 | 32900 | 33000 | 32900 | 198 |
| 521 | 20250122 | 102500 | 8090270900 | 32900 | 32950 | 33000 | 32900 | 2011 |
| 522 | 20250122 | 102400 | 8024009300 | 32950 | 32850 | 33000 | 32850 | 3420 |
| 523 | 20250122 | 102300 | 7911447650 | 32850 | 32850 | 32850 | 32800 | 561 |
| 524 | 20250122 | 102200 | 7893032950 | 32800 | 32800 | 32850 | 32800 | 1820 |
| 525 | 20250122 | 102100 | 7833336350 | 32800 | 32800 | 32850 | 32800 | 717 |
| 526 | 20250122 | 102000 | 7809812100 | 32800 | 32850 | 32850 | 32800 | 363 |
| 527 | 20250122 | 101900 | 7797888850 | 32850 | 32850 | 32900 | 32850 | 270 |
| 528 | 20250122 | 101800 | 7789018600 | 32850 | 32900 | 32900 | 32850 | 1050 |
| 529 | 20250122 | 101700 | 7754516350 | 32850 | 32900 | 32900 | 32850 | 42 |
| 530 | 20250122 | 101600 | 7753135750 | 32900 | 32850 | 32900 | 32850 | 165 |
| 531 | 20250122 | 101500 | 7747709550 | 32900 | 32900 | 32900 | 32850 | 105 |
| 532 | 20250122 | 101400 | 7744255100 | 32850 | 32900 | 32900 | 32850 | 436 |
| 533 | 20250122 | 101300 | 7729911450 | 32900 | 32900 | 32900 | 32900 | 552 |
| 534 | 20250122 | 101200 | 7711750650 | 32900 | 32950 | 32950 | 32900 | 231 |
| 535 | 20250122 | 101100 | 7704142400 | 32900 | 32850 | 32950 | 32850 | 634 |
| 536 | 20250122 | 101000 | 7683279950 | 32850 | 32800 | 32950 | 32800 | 1260 |
| 537 | 20250122 | 100900 | 7641828250 | 32800 | 32800 | 32800 | 32750 | 518 |
| 538 | 20250122 | 100800 | 7624837900 | 32800 | 32900 | 32900 | 32800 | 3064 |
| 539 | 20250122 | 100700 | 7524217900 | 32850 | 32850 | 32900 | 32850 | 339 |
| 540 | 20250122 | 100600 | 7513070900 | 32850 | 32900 | 32900 | 32850 | 1054 |
| 541 | 20250122 | 100500 | 7478446950 | 32850 | 32900 | 32900 | 32800 | 1283 |
| 542 | 20250122 | 100400 | 7436302200 | 32850 | 32850 | 32850 | 32800 | 972 |
| 543 | 20250122 | 100300 | 7404372250 | 32850 | 32800 | 32850 | 32800 | 973 |
| 544 | 20250122 | 100200 | 7372441600 | 32850 | 32850 | 32850 | 32800 | 1302 |
| 545 | 20250122 | 100100 | 7329670950 | 32850 | 32800 | 32850 | 32800 | 506 |
| 546 | 20250122 | 100000 | 7313072750 | 32800 | 32850 | 32850 | 32750 | 961 |
| 547 | 20250122 | 095900 | 7281549200 | 32850 | 32850 | 32900 | 32850 | 939 |
| 548 | 20250122 | 095800 | 7250692100 | 32850 | 32850 | 32850 | 32800 | 306 |
| 549 | 20250122 | 095700 | 7240641300 | 32800 | 32800 | 32800 | 32750 | 836 |
| 550 | 20250122 | 095600 | 7213230750 | 32800 | 32850 | 32850 | 32750 | 1336 |
| 551 | 20250122 | 095500 | 7169397150 | 32850 | 32700 | 32850 | 32700 | 691 |
| 552 | 20250122 | 095400 | 7146723050 | 32750 | 32650 | 32750 | 32600 | 2210 |
| 553 | 20250122 | 095300 | 7074427950 | 32650 | 32650 | 32700 | 32600 | 939 |
| 554 | 20250122 | 095200 | 7043783550 | 32650 | 32600 | 32650 | 32600 | 653 |
| 555 | 20250122 | 095100 | 7022493900 | 32600 | 32650 | 32650 | 32600 | 615 |
| 556 | 20250122 | 095000 | 7002429350 | 32600 | 32650 | 32700 | 32600 | 474 |
| 557 | 20250122 | 094900 | 6986954150 | 32650 | 32700 | 32750 | 32650 | 1057 |
| 558 | 20250122 | 094800 | 6952437700 | 32700 | 32800 | 32800 | 32650 | 1840 |
| 559 | 20250122 | 094700 | 6892263050 | 32800 | 32750 | 32800 | 32750 | 1489 |
| 560 | 20250122 | 094600 | 6843427100 | 32700 | 32700 | 32750 | 32650 | 1464 |
| 561 | 20250122 | 094500 | 6795556750 | 32650 | 32650 | 32700 | 32650 | 621 |
| 562 | 20250122 | 094400 | 6775274900 | 32700 | 32700 | 32700 | 32650 | 170 |
| 563 | 20250122 | 094300 | 6769720350 | 32650 | 32650 | 32650 | 32550 | 1356 |
| 564 | 20250122 | 094200 | 6725489300 | 32650 | 32600 | 32650 | 32600 | 1012 |
| 565 | 20250122 | 094100 | 6692450750 | 32650 | 32550 | 32650 | 32500 | 4698 |
| 566 | 20250122 | 094000 | 6539493350 | 32550 | 32550 | 32600 | 32550 | 2147 |
| 567 | 20250122 | 093900 | 6469607800 | 32500 | 32600 | 32600 | 32500 | 907 |
| 568 | 20250122 | 093800 | 6440055100 | 32650 | 32550 | 32700 | 32500 | 2086 |
| 569 | 20250122 | 093700 | 6372069450 | 32550 | 32500 | 32550 | 32450 | 2045 |
| 570 | 20250122 | 093600 | 6305568100 | 32450 | 32450 | 32500 | 32450 | 1782 |
| 571 | 20250122 | 093500 | 6247714400 | 32450 | 32500 | 32550 | 32450 | 4419 |
| 572 | 20250122 | 093400 | 6104216400 | 32500 | 32650 | 32650 | 32450 | 4385 |
| 573 | 20250122 | 093300 | 5961574650 | 32600 | 32650 | 32700 | 32600 | 2111 |
| 574 | 20250122 | 093200 | 5892681900 | 32650 | 32500 | 32750 | 32450 | 4268 |
| 575 | 20250122 | 093100 | 5753748400 | 32450 | 32500 | 32500 | 32400 | 3953 |
| 576 | 20250122 | 093000 | 5625479150 | 32500 | 32800 | 32850 | 32200 | 60746 |
| 577 | 20250122 | 092900 | 3657478850 | 32800 | 32800 | 32850 | 32750 | 1630 |
| 578 | 20250122 | 092800 | 3604061200 | 32750 | 32850 | 32850 | 32750 | 3418 |
| 579 | 20250122 | 092700 | 3491914650 | 32850 | 32850 | 32900 | 32850 | 2614 |
| 580 | 20250122 | 092600 | 3406014400 | 32900 | 32950 | 32950 | 32850 | 1240 |
| 581 | 20250122 | 092500 | 3365218800 | 32950 | 33000 | 33000 | 32950 | 596 |
| 582 | 20250122 | 092400 | 3345577250 | 32950 | 32950 | 32950 | 32900 | 988 |
| 583 | 20250122 | 092300 | 3313025900 | 33000 | 32950 | 33000 | 32950 | 1355 |
| 584 | 20250122 | 092200 | 3268347100 | 32950 | 33000 | 33050 | 32950 | 1668 |
| 585 | 20250122 | 092100 | 3213284500 | 33000 | 33050 | 33100 | 32950 | 4716 |
| 586 | 20250122 | 092000 | 3057531750 | 33100 | 33100 | 33100 | 33050 | 211 |
| 587 | 20250122 | 091900 | 3050553550 | 33100 | 33100 | 33100 | 33000 | 3520 |
| 588 | 20250122 | 091800 | 2934056450 | 33100 | 32950 | 33100 | 32850 | 1104 |
| 589 | 20250122 | 091700 | 2897633250 | 32900 | 33100 | 33100 | 32850 | 5733 |
| 590 | 20250122 | 091600 | 2708579000 | 33100 | 33150 | 33200 | 33100 | 1085 |
| 591 | 20250122 | 091500 | 2672607350 | 33150 | 33100 | 33200 | 33100 | 974 |
| 592 | 20250122 | 091400 | 2640337500 | 33100 | 33200 | 33200 | 33100 | 4293 |
| 593 | 20250122 | 091300 | 2498134550 | 33150 | 33050 | 33200 | 33050 | 3858 |
| 594 | 20250122 | 091200 | 2370288100 | 33100 | 33000 | 33100 | 33000 | 3816 |
| 595 | 20250122 | 091100 | 2244192300 | 32950 | 32850 | 32950 | 32800 | 1904 |
| 596 | 20250122 | 091000 | 2181516050 | 32800 | 32900 | 32900 | 32800 | 2225 |
| 597 | 20250122 | 090900 | 2108367050 | 32900 | 32900 | 32950 | 32850 | 3539 |
| 598 | 20250122 | 090800 | 1991990300 | 32950 | 32850 | 32950 | 32850 | 857 |
| 599 | 20250122 | 090700 | 1963802950 | 32850 | 32800 | 32900 | 32750 | 3296 |
| 600 | 20250122 | 090600 | 1855540600 | 32800 | 32700 | 32800 | 32650 | 5712 |
| 601 | 20250122 | 090500 | 1668710850 | 32700 | 32750 | 32850 | 32650 | 3967 |
| 602 | 20250122 | 090400 | 1538878950 | 32800 | 32600 | 32850 | 32500 | 4526 |
| 603 | 20250122 | 090300 | 1391025750 | 32550 | 32750 | 32850 | 32500 | 13076 |
| 604 | 20250122 | 090200 | 964446100 | 32750 | 32950 | 33050 | 32750 | 7298 |
| 605 | 20250122 | 090100 | 723928400 | 32950 | 33000 | 33000 | 32700 | 4191 |
| 606 | 20250122 | 090000 | 586129850 | 33000 | 32650 | 33000 | 32600 | 17914 |