33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 190400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 9650 |
| 3 | 20250121 | 190300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20250121 | 190200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20250121 | 190100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20250121 | 190000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20250121 | 185900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20250121 | 185800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20250121 | 185700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20250121 | 185600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20250121 | 185500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20250121 | 185400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20250121 | 185300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20250121 | 185200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20250121 | 185100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20250121 | 185000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20250121 | 184900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20250121 | 184800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20250121 | 184700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20250121 | 184600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20250121 | 184500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20250121 | 184400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20250121 | 184300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20250121 | 184200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20250121 | 184100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20250121 | 184000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20250121 | 183900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20250121 | 183800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20250121 | 183700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20250121 | 183600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20250121 | 183500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20250121 | 183400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 9650 |
| 33 | 20250121 | 183300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20250121 | 183200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20250121 | 183100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20250121 | 183000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20250121 | 182900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20250121 | 182800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20250121 | 182700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20250121 | 182600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20250121 | 182500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20250121 | 182400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20250121 | 182300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20250121 | 182200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20250121 | 182100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20250121 | 182000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20250121 | 181900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20250121 | 181800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20250121 | 181700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20250121 | 181600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20250121 | 181500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20250121 | 181400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20250121 | 181300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20250121 | 181200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20250121 | 181100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20250121 | 181000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20250121 | 180900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20250121 | 180800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20250121 | 180700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20250121 | 180600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20250121 | 180500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20250121 | 180400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 9650 |
| 63 | 20250121 | 180300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20250121 | 180200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20250121 | 180100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20250121 | 180000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20250121 | 175900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20250121 | 175800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20250121 | 175700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20250121 | 175600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20250121 | 175500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20250121 | 175400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20250121 | 175300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20250121 | 175200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20250121 | 175100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20250121 | 175000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20250121 | 174900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20250121 | 174800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20250121 | 174700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20250121 | 174600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20250121 | 174500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20250121 | 174400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20250121 | 174300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20250121 | 174200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20250121 | 174100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20250121 | 174000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20250121 | 173900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20250121 | 173800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20250121 | 173700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20250121 | 173600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20250121 | 173500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20250121 | 173400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 9650 |
| 93 | 20250121 | 173300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20250121 | 173200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20250121 | 173100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20250121 | 173000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20250121 | 172900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20250121 | 172800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20250121 | 172700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20250121 | 172600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20250121 | 172500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20250121 | 172400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20250121 | 172300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20250121 | 172200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20250121 | 172100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20250121 | 172000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20250121 | 171900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20250121 | 171800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20250121 | 171700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20250121 | 171600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20250121 | 171500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20250121 | 171400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20250121 | 171300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20250121 | 171200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20250121 | 171100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20250121 | 171000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20250121 | 170900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20250121 | 170800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20250121 | 170700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20250121 | 170600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20250121 | 170500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20250121 | 170400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 9650 |
| 123 | 20250121 | 170300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20250121 | 170200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20250121 | 170100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20250121 | 170000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20250121 | 165900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20250121 | 165800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20250121 | 165700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20250121 | 165600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20250121 | 165500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20250121 | 165400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20250121 | 165300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20250121 | 165200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20250121 | 165100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20250121 | 165000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20250121 | 164900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20250121 | 164800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20250121 | 164700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20250121 | 164600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20250121 | 164500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20250121 | 164400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20250121 | 164300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20250121 | 164200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20250121 | 164100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20250121 | 164000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20250121 | 163900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20250121 | 163800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20250121 | 163700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20250121 | 163600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20250121 | 163500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20250121 | 163400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 9650 |
| 153 | 20250121 | 163300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20250121 | 163200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20250121 | 163100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20250121 | 163000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20250121 | 162900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20250121 | 162800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20250121 | 162700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20250121 | 162600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20250121 | 162500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20250121 | 162400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20250121 | 162300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20250121 | 162200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20250121 | 162100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20250121 | 162000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20250121 | 161900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20250121 | 161800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20250121 | 161700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20250121 | 161600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20250121 | 161500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20250121 | 161400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20250121 | 161300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20250121 | 161200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20250121 | 161100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20250121 | 161000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20250121 | 160900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20250121 | 160800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20250121 | 160700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20250121 | 160600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20250121 | 160500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20250121 | 160400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 9650 |
| 183 | 20250121 | 160300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20250121 | 160200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20250121 | 160100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20250121 | 160000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20250121 | 155900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20250121 | 155800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20250121 | 155700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20250121 | 155600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20250121 | 155500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20250121 | 155400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20250121 | 155300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20250121 | 155200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20250121 | 155100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20250121 | 155000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20250121 | 154900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20250121 | 154800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20250121 | 154700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20250121 | 154600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20250121 | 154500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20250121 | 154400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20250121 | 154300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20250121 | 154200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20250121 | 154100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20250121 | 154000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20250121 | 153900 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20250121 | 153800 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20250121 | 153700 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20250121 | 153600 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20250121 | 153500 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20250121 | 153400 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 9650 |
| 213 | 20250121 | 153300 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20250121 | 153200 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20250121 | 153100 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20250121 | 153000 | 28275422750 | 35900 | 35900 | 35900 | 35900 | 9650 |
| 217 | 20250121 | 152900 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20250121 | 152800 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20250121 | 152700 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20250121 | 152600 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20250121 | 152500 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20250121 | 152400 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20250121 | 152300 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20250121 | 152200 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20250121 | 152100 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20250121 | 152000 | 27928987750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20250121 | 151900 | 27928987750 | 36000 | 36000 | 36050 | 36000 | 2456 |
| 228 | 20250121 | 151800 | 27840515450 | 36000 | 36000 | 36000 | 35950 | 6061 |
| 229 | 20250121 | 151700 | 27622372450 | 36000 | 35950 | 36000 | 35950 | 944 |
| 230 | 20250121 | 151600 | 27588412100 | 35950 | 36000 | 36000 | 35950 | 773 |
| 231 | 20250121 | 151500 | 27560600250 | 35950 | 35950 | 36000 | 35900 | 1965 |
| 232 | 20250121 | 151400 | 27489953500 | 35950 | 35950 | 35950 | 35900 | 1756 |
| 233 | 20250121 | 151300 | 27426832650 | 35900 | 35950 | 35950 | 35900 | 658 |
| 234 | 20250121 | 151200 | 27403202350 | 35950 | 35900 | 35950 | 35900 | 3232 |
| 235 | 20250121 | 151100 | 27287071900 | 35900 | 35900 | 35900 | 35850 | 1520 |
| 236 | 20250121 | 151000 | 27232576500 | 35850 | 35800 | 35900 | 35800 | 1208 |
| 237 | 20250121 | 150900 | 27189271550 | 35800 | 35850 | 35850 | 35800 | 494 |
| 238 | 20250121 | 150800 | 27171584650 | 35850 | 35800 | 35850 | 35750 | 1763 |
| 239 | 20250121 | 150700 | 27108470450 | 35800 | 35850 | 35850 | 35750 | 5589 |
| 240 | 20250121 | 150600 | 26908515800 | 35850 | 35850 | 35850 | 35800 | 539 |
| 241 | 20250121 | 150500 | 26889207150 | 35850 | 35850 | 35850 | 35800 | 2636 |
| 242 | 20250121 | 150400 | 26794741300 | 35850 | 35850 | 35850 | 35800 | 405 |
| 243 | 20250121 | 150300 | 26780240500 | 35800 | 35850 | 35850 | 35800 | 580 |
| 244 | 20250121 | 150200 | 26759458550 | 35850 | 35850 | 35900 | 35850 | 1076 |
| 245 | 20250121 | 150100 | 26720882900 | 35850 | 35850 | 35900 | 35800 | 692 |
| 246 | 20250121 | 150000 | 26696079700 | 35800 | 35900 | 35900 | 35800 | 671 |
| 247 | 20250121 | 145900 | 26672025850 | 35850 | 35900 | 35900 | 35850 | 870 |
| 248 | 20250121 | 145800 | 26640824900 | 35850 | 35850 | 35900 | 35850 | 391 |
| 249 | 20250121 | 145700 | 26626803150 | 35850 | 35800 | 35900 | 35800 | 740 |
| 250 | 20250121 | 145600 | 26600281250 | 35850 | 35700 | 35850 | 35700 | 2171 |
| 251 | 20250121 | 145500 | 26522573050 | 35750 | 35800 | 35850 | 35750 | 746 |
| 252 | 20250121 | 145400 | 26495898200 | 35750 | 35800 | 35850 | 35750 | 952 |
| 253 | 20250121 | 145300 | 26461825000 | 35750 | 35750 | 35800 | 35750 | 900 |
| 254 | 20250121 | 145200 | 26429634600 | 35750 | 35800 | 35800 | 35750 | 736 |
| 255 | 20250121 | 145100 | 26403299550 | 35800 | 35800 | 35800 | 35750 | 717 |
| 256 | 20250121 | 145000 | 26377652600 | 35750 | 35800 | 35850 | 35750 | 2098 |
| 257 | 20250121 | 144900 | 26302528100 | 35800 | 35850 | 35850 | 35800 | 681 |
| 258 | 20250121 | 144800 | 26278134300 | 35850 | 35800 | 35850 | 35800 | 1400 |
| 259 | 20250121 | 144700 | 26227964450 | 35850 | 35800 | 35850 | 35800 | 639 |
| 260 | 20250121 | 144600 | 26205080950 | 35850 | 35800 | 35850 | 35800 | 1367 |
| 261 | 20250121 | 144500 | 26156127500 | 35850 | 35850 | 35850 | 35800 | 675 |
| 262 | 20250121 | 144400 | 26131946700 | 35850 | 35800 | 35850 | 35800 | 866 |
| 263 | 20250121 | 144300 | 26100919700 | 35850 | 35850 | 35850 | 35800 | 823 |
| 264 | 20250121 | 144200 | 26071437750 | 35850 | 35900 | 35900 | 35800 | 944 |
| 265 | 20250121 | 144100 | 26037607800 | 35900 | 35850 | 35900 | 35800 | 704 |
| 266 | 20250121 | 144000 | 26012365050 | 35850 | 35850 | 35850 | 35800 | 648 |
| 267 | 20250121 | 143900 | 25989153100 | 35850 | 35850 | 35900 | 35850 | 606 |
| 268 | 20250121 | 143800 | 25967416200 | 35900 | 35850 | 35900 | 35850 | 771 |
| 269 | 20250121 | 143700 | 25939761100 | 35900 | 35850 | 35900 | 35850 | 480 |
| 270 | 20250121 | 143600 | 25922541150 | 35850 | 35800 | 35900 | 35800 | 955 |
| 271 | 20250121 | 143500 | 25888292150 | 35850 | 35850 | 35900 | 35800 | 977 |
| 272 | 20250121 | 143400 | 25853266000 | 35900 | 35850 | 35900 | 35850 | 476 |
| 273 | 20250121 | 143300 | 25836185050 | 35850 | 35900 | 35900 | 35800 | 1395 |
| 274 | 20250121 | 143200 | 25786196550 | 35850 | 35850 | 35900 | 35800 | 1182 |
| 275 | 20250121 | 143100 | 25743817100 | 35850 | 35850 | 35950 | 35800 | 2509 |
| 276 | 20250121 | 143000 | 25653825100 | 35900 | 35850 | 35950 | 35850 | 2006 |
| 277 | 20250121 | 142900 | 25581814950 | 35900 | 35950 | 35950 | 35850 | 5005 |
| 278 | 20250121 | 142800 | 25402237200 | 35950 | 35900 | 35950 | 35900 | 273 |
| 279 | 20250121 | 142700 | 25392428000 | 35950 | 35950 | 35950 | 35900 | 381 |
| 280 | 20250121 | 142600 | 25378736150 | 35900 | 35900 | 35950 | 35900 | 554 |
| 281 | 20250121 | 142500 | 25358836650 | 35950 | 35900 | 35950 | 35900 | 1027 |
| 282 | 20250121 | 142400 | 25321962650 | 35900 | 35850 | 35900 | 35850 | 604 |
| 283 | 20250121 | 142300 | 25300288900 | 35900 | 35900 | 35950 | 35850 | 669 |
| 284 | 20250121 | 142200 | 25276278200 | 35950 | 35900 | 35950 | 35850 | 739 |
| 285 | 20250121 | 142100 | 25249750300 | 35900 | 35900 | 35900 | 35850 | 260 |
| 286 | 20250121 | 142000 | 25240424550 | 35950 | 35850 | 35950 | 35850 | 631 |
| 287 | 20250121 | 141900 | 25217781250 | 35900 | 35950 | 35950 | 35900 | 3145 |
| 288 | 20250121 | 141800 | 25104869800 | 35950 | 35950 | 35950 | 35900 | 398 |
| 289 | 20250121 | 141700 | 25090575200 | 35950 | 35900 | 35950 | 35900 | 881 |
| 290 | 20250121 | 141600 | 25058912900 | 35950 | 35900 | 35950 | 35900 | 810 |
| 291 | 20250121 | 141500 | 25029809300 | 35950 | 35950 | 36000 | 35900 | 1945 |
| 292 | 20250121 | 141400 | 24959890050 | 35950 | 35900 | 35950 | 35900 | 635 |
| 293 | 20250121 | 141300 | 24937073850 | 35950 | 35900 | 35950 | 35900 | 530 |
| 294 | 20250121 | 141200 | 24918036750 | 35900 | 35950 | 35950 | 35900 | 1322 |
| 295 | 20250121 | 141100 | 24870516850 | 35950 | 35900 | 35950 | 35850 | 810 |
| 296 | 20250121 | 141000 | 24841430650 | 35950 | 35900 | 35950 | 35900 | 1096 |
| 297 | 20250121 | 140900 | 24802048350 | 35950 | 35900 | 35950 | 35850 | 468 |
| 298 | 20250121 | 140800 | 24785250600 | 35900 | 35850 | 35950 | 35850 | 365 |
| 299 | 20250121 | 140700 | 24772152450 | 35900 | 35900 | 35950 | 35850 | 2294 |
| 300 | 20250121 | 140600 | 24689774950 | 35900 | 35850 | 35900 | 35800 | 3089 |
| 301 | 20250121 | 140500 | 24579066200 | 35850 | 35900 | 35900 | 35850 | 1445 |
| 302 | 20250121 | 140400 | 24527252650 | 35900 | 35900 | 35900 | 35850 | 738 |
| 303 | 20250121 | 140300 | 24500782250 | 35900 | 35900 | 35900 | 35850 | 706 |
| 304 | 20250121 | 140200 | 24475464150 | 35850 | 35950 | 35950 | 35850 | 398 |
| 305 | 20250121 | 140100 | 24461184850 | 35950 | 35950 | 35950 | 35900 | 365 |
| 306 | 20250121 | 140000 | 24448076100 | 35950 | 36000 | 36050 | 35900 | 2241 |
| 307 | 20250121 | 135900 | 24367488700 | 36050 | 35950 | 36050 | 35900 | 4973 |
| 308 | 20250121 | 135800 | 24188519400 | 35900 | 35900 | 35950 | 35850 | 1251 |
| 309 | 20250121 | 135700 | 24143608900 | 35900 | 35900 | 35900 | 35850 | 391 |
| 310 | 20250121 | 135600 | 24129577100 | 35900 | 35900 | 35900 | 35850 | 674 |
| 311 | 20250121 | 135500 | 24105395700 | 35900 | 35900 | 35900 | 35850 | 383 |
| 312 | 20250121 | 135400 | 24091652500 | 35900 | 35850 | 35900 | 35850 | 351 |
| 313 | 20250121 | 135300 | 24079057950 | 35900 | 35850 | 35900 | 35800 | 672 |
| 314 | 20250121 | 135200 | 24054975750 | 35800 | 35800 | 35850 | 35800 | 503 |
| 315 | 20250121 | 135100 | 24036950550 | 35850 | 35850 | 35900 | 35800 | 2089 |
| 316 | 20250121 | 135000 | 23962062050 | 35900 | 35900 | 35900 | 35850 | 474 |
| 317 | 20250121 | 134900 | 23945057450 | 35850 | 35900 | 35900 | 35850 | 336 |
| 318 | 20250121 | 134800 | 23933002050 | 35900 | 35900 | 35950 | 35850 | 258 |
| 319 | 20250121 | 134700 | 23923743650 | 35900 | 35900 | 35950 | 35850 | 1612 |
| 320 | 20250121 | 134600 | 23865869450 | 35950 | 35950 | 35950 | 35900 | 326 |
| 321 | 20250121 | 134500 | 23854153750 | 35950 | 35950 | 36000 | 35900 | 482 |
| 322 | 20250121 | 134400 | 23836826850 | 36000 | 35900 | 36000 | 35900 | 408 |
| 323 | 20250121 | 134300 | 23822158750 | 35950 | 35900 | 35950 | 35850 | 471 |
| 324 | 20250121 | 134200 | 23805248300 | 35900 | 35950 | 35950 | 35850 | 1268 |
| 325 | 20250121 | 134100 | 23759725350 | 35900 | 35950 | 35950 | 35900 | 535 |
| 326 | 20250121 | 134000 | 23740501850 | 35950 | 36000 | 36000 | 35900 | 1516 |
| 327 | 20250121 | 133900 | 23685995350 | 36000 | 36000 | 36050 | 35950 | 1245 |
| 328 | 20250121 | 133800 | 23641177550 | 36000 | 35950 | 36050 | 35900 | 4556 |
| 329 | 20250121 | 133700 | 23477170350 | 35900 | 35900 | 35950 | 35900 | 528 |
| 330 | 20250121 | 133600 | 23458198600 | 35950 | 35950 | 35950 | 35900 | 579 |
| 331 | 20250121 | 133500 | 23437388150 | 35900 | 35950 | 35950 | 35850 | 379 |
| 332 | 20250121 | 133400 | 23423770950 | 35950 | 35850 | 35950 | 35850 | 293 |
| 333 | 20250121 | 133300 | 23413244050 | 35900 | 35900 | 35900 | 35850 | 740 |
| 334 | 20250121 | 133200 | 23386685450 | 35900 | 35900 | 35950 | 35900 | 300 |
| 335 | 20250121 | 133100 | 23375909800 | 35900 | 35950 | 35950 | 35900 | 743 |
| 336 | 20250121 | 133000 | 23349230800 | 35900 | 35950 | 36000 | 35850 | 6237 |
| 337 | 20250121 | 132900 | 23124868500 | 35900 | 35750 | 35950 | 35700 | 6441 |
| 338 | 20250121 | 132800 | 22893863300 | 35750 | 35800 | 35800 | 35700 | 1167 |
| 339 | 20250121 | 132700 | 22852174000 | 35750 | 35700 | 35750 | 35700 | 497 |
| 340 | 20250121 | 132600 | 22834414500 | 35700 | 35700 | 35750 | 35700 | 313 |
| 341 | 20250121 | 132500 | 22823232150 | 35700 | 35700 | 35750 | 35700 | 183 |
| 342 | 20250121 | 132400 | 22816697050 | 35700 | 35650 | 35750 | 35650 | 305 |
| 343 | 20250121 | 132300 | 22805810900 | 35700 | 35700 | 35750 | 35650 | 408 |
| 344 | 20250121 | 132200 | 22791248900 | 35700 | 35650 | 35700 | 35650 | 1751 |
| 345 | 20250121 | 132100 | 22728781000 | 35700 | 35700 | 35700 | 35650 | 338 |
| 346 | 20250121 | 132000 | 22716723550 | 35700 | 35700 | 35700 | 35650 | 305 |
| 347 | 20250121 | 131900 | 22705843250 | 35700 | 35700 | 35750 | 35650 | 366 |
| 348 | 20250121 | 131800 | 22692773750 | 35700 | 35700 | 35700 | 35650 | 448 |
| 349 | 20250121 | 131700 | 22676782750 | 35650 | 35750 | 35750 | 35650 | 2029 |
| 350 | 20250121 | 131600 | 22604344050 | 35750 | 35750 | 35750 | 35700 | 512 |
| 351 | 20250121 | 131500 | 22586040500 | 35750 | 35700 | 35800 | 35700 | 1282 |
| 352 | 20250121 | 131400 | 22540262850 | 35700 | 35750 | 35800 | 35700 | 891 |
| 353 | 20250121 | 131300 | 22508418550 | 35750 | 35700 | 35750 | 35700 | 847 |
| 354 | 20250121 | 131200 | 22478146950 | 35750 | 35700 | 35750 | 35700 | 1235 |
| 355 | 20250121 | 131100 | 22434053150 | 35750 | 35750 | 35750 | 35700 | 193 |
| 356 | 20250121 | 131000 | 22427155400 | 35750 | 35700 | 35750 | 35700 | 297 |
| 357 | 20250121 | 130900 | 22416550300 | 35750 | 35700 | 35750 | 35700 | 253 |
| 358 | 20250121 | 130800 | 22407513600 | 35750 | 35750 | 35800 | 35700 | 258 |
| 359 | 20250121 | 130700 | 22398292150 | 35700 | 35800 | 35800 | 35700 | 534 |
| 360 | 20250121 | 130600 | 22379199600 | 35750 | 35750 | 35800 | 35750 | 343 |
| 361 | 20250121 | 130500 | 22366932100 | 35750 | 35800 | 35800 | 35750 | 176 |
| 362 | 20250121 | 130400 | 22360638250 | 35800 | 35750 | 35800 | 35750 | 306 |
| 363 | 20250121 | 130300 | 22349689300 | 35750 | 35800 | 35800 | 35750 | 634 |
| 364 | 20250121 | 130200 | 22327020050 | 35800 | 35800 | 35800 | 35750 | 120 |
| 365 | 20250121 | 130100 | 22322728100 | 35800 | 35700 | 35800 | 35700 | 279 |
| 366 | 20250121 | 130000 | 22312750450 | 35750 | 35800 | 35800 | 35700 | 1326 |
| 367 | 20250121 | 125900 | 22265353950 | 35800 | 35750 | 35800 | 35750 | 171 |
| 368 | 20250121 | 125800 | 22259235000 | 35750 | 35800 | 35800 | 35750 | 227 |
| 369 | 20250121 | 125700 | 22251115050 | 35800 | 35800 | 35800 | 35750 | 742 |
| 370 | 20250121 | 125600 | 22224581250 | 35800 | 35800 | 35800 | 35750 | 286 |
| 371 | 20250121 | 125500 | 22214346900 | 35750 | 35750 | 35800 | 35750 | 299 |
| 372 | 20250121 | 125400 | 22203653800 | 35800 | 35750 | 35800 | 35750 | 277 |
| 373 | 20250121 | 125300 | 22193744050 | 35700 | 35750 | 35800 | 35700 | 1414 |
| 374 | 20250121 | 125200 | 22143186900 | 35750 | 35750 | 35800 | 35700 | 3654 |
| 375 | 20250121 | 125100 | 22012563250 | 35750 | 35750 | 35750 | 35700 | 263 |
| 376 | 20250121 | 125000 | 22003167300 | 35750 | 35750 | 35750 | 35700 | 2669 |
| 377 | 20250121 | 124900 | 21907848950 | 35750 | 35750 | 35800 | 35750 | 440 |
| 378 | 20250121 | 124800 | 21892108650 | 35750 | 35800 | 35800 | 35700 | 244 |
| 379 | 20250121 | 124700 | 21883382100 | 35750 | 35800 | 35800 | 35750 | 848 |
| 380 | 20250121 | 124600 | 21853065000 | 35750 | 35800 | 35800 | 35750 | 402 |
| 381 | 20250121 | 124500 | 21838687950 | 35800 | 35750 | 35800 | 35750 | 305 |
| 382 | 20250121 | 124400 | 21827775300 | 35750 | 35750 | 35800 | 35750 | 329 |
| 383 | 20250121 | 124300 | 21816007950 | 35800 | 35750 | 35800 | 35750 | 215 |
| 384 | 20250121 | 124200 | 21808314650 | 35750 | 35800 | 35800 | 35750 | 317 |
| 385 | 20250121 | 124100 | 21796972400 | 35750 | 35750 | 35800 | 35750 | 264 |
| 386 | 20250121 | 124000 | 21787530000 | 35750 | 35800 | 35800 | 35750 | 393 |
| 387 | 20250121 | 123900 | 21773468000 | 35800 | 35800 | 35800 | 35750 | 696 |
| 388 | 20250121 | 123800 | 21748571000 | 35800 | 35750 | 35800 | 35750 | 467 |
| 389 | 20250121 | 123700 | 21731857300 | 35800 | 35800 | 35800 | 35750 | 187 |
| 390 | 20250121 | 123600 | 21725166050 | 35850 | 35850 | 35850 | 35800 | 523 |
| 391 | 20250121 | 123500 | 21706437000 | 35850 | 35850 | 35850 | 35800 | 204 |
| 392 | 20250121 | 123400 | 21699129750 | 35850 | 35800 | 35850 | 35750 | 1848 |
| 393 | 20250121 | 123300 | 21632967600 | 35750 | 35800 | 35800 | 35750 | 252 |
| 394 | 20250121 | 123200 | 21623952350 | 35800 | 35800 | 35800 | 35750 | 831 |
| 395 | 20250121 | 123100 | 21594236600 | 35800 | 35800 | 35850 | 35750 | 1113 |
| 396 | 20250121 | 123000 | 21554403600 | 35850 | 35850 | 35850 | 35800 | 340 |
| 397 | 20250121 | 122900 | 21542223100 | 35800 | 35800 | 35850 | 35750 | 641 |
| 398 | 20250121 | 122800 | 21519254350 | 35800 | 35800 | 35850 | 35750 | 787 |
| 399 | 20250121 | 122700 | 21491074600 | 35800 | 35850 | 35850 | 35800 | 296 |
| 400 | 20250121 | 122600 | 21480470200 | 35800 | 35900 | 35900 | 35800 | 5812 |
| 401 | 20250121 | 122500 | 21272213100 | 35850 | 35900 | 35950 | 35850 | 1764 |
| 402 | 20250121 | 122400 | 21208887900 | 35900 | 35950 | 35950 | 35900 | 396 |
| 403 | 20250121 | 122300 | 21194665750 | 35900 | 36000 | 36000 | 35900 | 2622 |
| 404 | 20250121 | 122200 | 21100446750 | 36000 | 35950 | 36000 | 35950 | 177 |
| 405 | 20250121 | 122100 | 21094079400 | 35950 | 36000 | 36000 | 35950 | 374 |
| 406 | 20250121 | 122000 | 21080629300 | 35950 | 36000 | 36000 | 35950 | 326 |
| 407 | 20250121 | 121900 | 21068903650 | 35950 | 36000 | 36000 | 35950 | 284 |
| 408 | 20250121 | 121800 | 21058685950 | 36000 | 36000 | 36000 | 35950 | 160 |
| 409 | 20250121 | 121700 | 21052927150 | 36000 | 35950 | 36000 | 35900 | 2168 |
| 410 | 20250121 | 121600 | 20974928900 | 36000 | 36000 | 36000 | 35950 | 680 |
| 411 | 20250121 | 121500 | 20950473550 | 36000 | 36000 | 36000 | 35950 | 1389 |
| 412 | 20250121 | 121400 | 20900520450 | 35950 | 36000 | 36000 | 35950 | 809 |
| 413 | 20250121 | 121300 | 20871422600 | 36000 | 35950 | 36000 | 35950 | 378 |
| 414 | 20250121 | 121200 | 20857817750 | 36000 | 36000 | 36000 | 35950 | 519 |
| 415 | 20250121 | 121100 | 20839137750 | 35950 | 36000 | 36000 | 35950 | 535 |
| 416 | 20250121 | 121000 | 20819882250 | 36000 | 36000 | 36000 | 35950 | 752 |
| 417 | 20250121 | 120900 | 20792836550 | 36000 | 36000 | 36050 | 36000 | 822 |
| 418 | 20250121 | 120800 | 20763239650 | 35950 | 35900 | 36050 | 35900 | 3440 |
| 419 | 20250121 | 120700 | 20639426000 | 35950 | 35900 | 36000 | 35900 | 2023 |
| 420 | 20250121 | 120600 | 20566707300 | 35900 | 35950 | 35950 | 35900 | 1120 |
| 421 | 20250121 | 120500 | 20526448100 | 35900 | 35900 | 35950 | 35900 | 218 |
| 422 | 20250121 | 120400 | 20518612650 | 35950 | 35950 | 35950 | 35900 | 379 |
| 423 | 20250121 | 120300 | 20505000350 | 35900 | 35950 | 35950 | 35900 | 214 |
| 424 | 20250121 | 120200 | 20497315300 | 35950 | 35900 | 35950 | 35900 | 290 |
| 425 | 20250121 | 120100 | 20486895900 | 35950 | 35950 | 35950 | 35900 | 293 |
| 426 | 20250121 | 120000 | 20476364750 | 35950 | 36000 | 36000 | 35950 | 1938 |
| 427 | 20250121 | 115900 | 20406664750 | 35950 | 35950 | 36000 | 35950 | 233 |
| 428 | 20250121 | 115800 | 20398284800 | 36000 | 35950 | 36000 | 35950 | 223 |
| 429 | 20250121 | 115700 | 20390262100 | 36000 | 35950 | 36000 | 35900 | 399 |
| 430 | 20250121 | 115600 | 20375912450 | 35900 | 35900 | 36000 | 35900 | 632 |
| 431 | 20250121 | 115500 | 20353192550 | 35900 | 35950 | 35950 | 35900 | 254 |
| 432 | 20250121 | 115400 | 20344069000 | 35950 | 35950 | 35950 | 35900 | 501 |
| 433 | 20250121 | 115300 | 20326078400 | 35900 | 35900 | 35950 | 35900 | 784 |
| 434 | 20250121 | 115200 | 20297922800 | 35950 | 36000 | 36000 | 35900 | 1649 |
| 435 | 20250121 | 115100 | 20238637850 | 35950 | 36000 | 36000 | 35950 | 256 |
| 436 | 20250121 | 115000 | 20229426600 | 35950 | 35950 | 36000 | 35950 | 619 |
| 437 | 20250121 | 114900 | 20207149300 | 35950 | 36000 | 36000 | 35950 | 553 |
| 438 | 20250121 | 114800 | 20187248900 | 36000 | 35950 | 36000 | 35950 | 600 |
| 439 | 20250121 | 114700 | 20165662050 | 36000 | 36000 | 36000 | 35950 | 712 |
| 440 | 20250121 | 114600 | 20140035200 | 35950 | 36000 | 36000 | 35950 | 1362 |
| 441 | 20250121 | 114500 | 20091009950 | 36000 | 35950 | 36000 | 35950 | 1070 |
| 442 | 20250121 | 114400 | 20052524900 | 35950 | 35950 | 36000 | 35950 | 433 |
| 443 | 20250121 | 114300 | 20036952650 | 35950 | 36050 | 36050 | 35950 | 1707 |
| 444 | 20250121 | 114200 | 19975549650 | 36050 | 35950 | 36050 | 35950 | 2450 |
| 445 | 20250121 | 114100 | 19887367450 | 36000 | 35950 | 36000 | 35950 | 4069 |
| 446 | 20250121 | 114000 | 19740980900 | 35950 | 35900 | 35950 | 35900 | 3486 |
| 447 | 20250121 | 113900 | 19615660950 | 35900 | 35850 | 35950 | 35850 | 1771 |
| 448 | 20250121 | 113800 | 19552082050 | 35900 | 35900 | 35900 | 35850 | 692 |
| 449 | 20250121 | 113700 | 19527254150 | 35850 | 35900 | 35900 | 35850 | 1627 |
| 450 | 20250121 | 113600 | 19468875600 | 35900 | 35850 | 35900 | 35850 | 1550 |
| 451 | 20250121 | 113500 | 19413241450 | 35900 | 35900 | 35900 | 35850 | 385 |
| 452 | 20250121 | 113400 | 19399428700 | 35900 | 35850 | 35900 | 35850 | 283 |
| 453 | 20250121 | 113300 | 19389278650 | 35900 | 35850 | 35900 | 35850 | 491 |
| 454 | 20250121 | 113200 | 19371670550 | 35850 | 35900 | 35900 | 35850 | 1231 |
| 455 | 20250121 | 113100 | 19327484900 | 35850 | 35850 | 35900 | 35850 | 550 |
| 456 | 20250121 | 113000 | 19307758050 | 35850 | 35850 | 35900 | 35850 | 594 |
| 457 | 20250121 | 112900 | 19286457100 | 35850 | 35850 | 35900 | 35800 | 691 |
| 458 | 20250121 | 112800 | 19261683350 | 35850 | 35850 | 35900 | 35800 | 437 |
| 459 | 20250121 | 112700 | 19246014900 | 35900 | 35850 | 35900 | 35800 | 1414 |
| 460 | 20250121 | 112600 | 19195319250 | 35900 | 35850 | 35900 | 35800 | 1162 |
| 461 | 20250121 | 112500 | 19153660500 | 35800 | 35800 | 35850 | 35800 | 308 |
| 462 | 20250121 | 112400 | 19142630550 | 35850 | 35800 | 35850 | 35800 | 374 |
| 463 | 20250121 | 112300 | 19129235550 | 35850 | 35800 | 35850 | 35750 | 2674 |
| 464 | 20250121 | 112200 | 19033502450 | 35750 | 35750 | 35800 | 35750 | 355 |
| 465 | 20250121 | 112100 | 19020808550 | 35800 | 35750 | 35800 | 35750 | 489 |
| 466 | 20250121 | 112000 | 19003319650 | 35800 | 35750 | 35800 | 35750 | 470 |
| 467 | 20250121 | 111900 | 18986507900 | 35800 | 35800 | 35800 | 35750 | 281 |
| 468 | 20250121 | 111800 | 18976453150 | 35800 | 35750 | 35800 | 35700 | 311 |
| 469 | 20250121 | 111700 | 18965333400 | 35800 | 35800 | 35800 | 35750 | 588 |
| 470 | 20250121 | 111600 | 18944306450 | 35850 | 35800 | 35850 | 35750 | 667 |
| 471 | 20250121 | 111500 | 18920423300 | 35850 | 35750 | 35850 | 35750 | 1736 |
| 472 | 20250121 | 111400 | 18858200000 | 35800 | 35750 | 35800 | 35700 | 753 |
| 473 | 20250121 | 111300 | 18831289050 | 35750 | 35750 | 35750 | 35700 | 383 |
| 474 | 20250121 | 111200 | 18817603150 | 35750 | 35800 | 35800 | 35700 | 998 |
| 475 | 20250121 | 111100 | 18781927900 | 35750 | 35800 | 35800 | 35750 | 402 |
| 476 | 20250121 | 111000 | 18767550300 | 35750 | 35800 | 35800 | 35750 | 1641 |
| 477 | 20250121 | 110900 | 18708875950 | 35800 | 35750 | 35800 | 35750 | 362 |
| 478 | 20250121 | 110800 | 18695930500 | 35800 | 35850 | 35850 | 35750 | 3143 |
| 479 | 20250121 | 110700 | 18583436850 | 35850 | 35850 | 35850 | 35800 | 363 |
| 480 | 20250121 | 110600 | 18570436300 | 35850 | 35800 | 35850 | 35800 | 883 |
| 481 | 20250121 | 110500 | 18538783050 | 35850 | 35800 | 35850 | 35800 | 1968 |
| 482 | 20250121 | 110400 | 18468326150 | 35800 | 35750 | 35800 | 35750 | 378 |
| 483 | 20250121 | 110300 | 18454805800 | 35800 | 35800 | 35850 | 35750 | 1370 |
| 484 | 20250121 | 110200 | 18405761250 | 35800 | 35800 | 35850 | 35800 | 445 |
| 485 | 20250121 | 110100 | 18389828000 | 35800 | 35800 | 35800 | 35750 | 2524 |
| 486 | 20250121 | 110000 | 18299471900 | 35800 | 35800 | 35850 | 35750 | 636 |
| 487 | 20250121 | 105900 | 18276686250 | 35850 | 35750 | 35850 | 35750 | 2055 |
| 488 | 20250121 | 105800 | 18203042800 | 35800 | 35800 | 35800 | 35750 | 504 |
| 489 | 20250121 | 105700 | 18185009450 | 35750 | 35850 | 35850 | 35750 | 482 |
| 490 | 20250121 | 105600 | 18167763600 | 35850 | 35750 | 35850 | 35700 | 2943 |
| 491 | 20250121 | 105500 | 18062492250 | 35700 | 35650 | 35750 | 35600 | 2289 |
| 492 | 20250121 | 105400 | 17980839300 | 35600 | 35600 | 35650 | 35550 | 580 |
| 493 | 20250121 | 105300 | 17960201600 | 35600 | 35550 | 35600 | 35550 | 157 |
| 494 | 20250121 | 105200 | 17954618500 | 35600 | 35600 | 35600 | 35500 | 585 |
| 495 | 20250121 | 105100 | 17933820800 | 35600 | 35600 | 35650 | 35550 | 390 |
| 496 | 20250121 | 105000 | 17919938200 | 35650 | 35600 | 35650 | 35600 | 645 |
| 497 | 20250121 | 104900 | 17896968250 | 35550 | 35650 | 35650 | 35550 | 292 |
| 498 | 20250121 | 104800 | 17886571100 | 35650 | 35600 | 35650 | 35600 | 599 |
| 499 | 20250121 | 104700 | 17865229200 | 35600 | 35650 | 35650 | 35600 | 224 |
| 500 | 20250121 | 104600 | 17857249750 | 35650 | 35500 | 35650 | 35500 | 1115 |
| 501 | 20250121 | 104500 | 17817569250 | 35550 | 35550 | 35600 | 35500 | 610 |
| 502 | 20250121 | 104400 | 17795885700 | 35550 | 35600 | 35600 | 35550 | 595 |
| 503 | 20250121 | 104300 | 17774715850 | 35600 | 35550 | 35600 | 35550 | 90 |
| 504 | 20250121 | 104200 | 17771514650 | 35550 | 35550 | 35550 | 35500 | 376 |
| 505 | 20250121 | 104100 | 17758154050 | 35550 | 35550 | 35600 | 35500 | 850 |
| 506 | 20250121 | 104000 | 17727930500 | 35500 | 35550 | 35600 | 35500 | 2113 |
| 507 | 20250121 | 103900 | 17652824100 | 35600 | 35600 | 35600 | 35550 | 873 |
| 508 | 20250121 | 103800 | 17621748250 | 35650 | 35600 | 35650 | 35600 | 253 |
| 509 | 20250121 | 103700 | 17612737950 | 35650 | 35650 | 35650 | 35600 | 1194 |
| 510 | 20250121 | 103600 | 17570176250 | 35650 | 35700 | 35750 | 35650 | 1514 |
| 511 | 20250121 | 103500 | 17516124100 | 35700 | 35650 | 35750 | 35650 | 2068 |
| 512 | 20250121 | 103400 | 17442301050 | 35600 | 35650 | 35650 | 35600 | 1440 |
| 513 | 20250121 | 103300 | 17390982000 | 35600 | 35550 | 35650 | 35550 | 236 |
| 514 | 20250121 | 103200 | 17382574550 | 35600 | 35600 | 35600 | 35550 | 656 |
| 515 | 20250121 | 103100 | 17359229650 | 35550 | 35600 | 35600 | 35550 | 452 |
| 516 | 20250121 | 103000 | 17343153250 | 35600 | 35550 | 35600 | 35550 | 146 |
| 517 | 20250121 | 102900 | 17337958800 | 35600 | 35500 | 35600 | 35500 | 260 |
| 518 | 20250121 | 102800 | 17328712650 | 35550 | 35600 | 35600 | 35550 | 592 |
| 519 | 20250121 | 102700 | 17307657200 | 35550 | 35600 | 35650 | 35550 | 1279 |
| 520 | 20250121 | 102600 | 17262148650 | 35650 | 35600 | 35650 | 35600 | 1749 |
| 521 | 20250121 | 102500 | 17199819850 | 35600 | 35600 | 35650 | 35550 | 997 |
| 522 | 20250121 | 102400 | 17164294600 | 35550 | 35600 | 35700 | 35550 | 1254 |
| 523 | 20250121 | 102300 | 17119612500 | 35600 | 35600 | 35650 | 35550 | 569 |
| 524 | 20250121 | 102200 | 17099363650 | 35550 | 35600 | 35600 | 35550 | 185 |
| 525 | 20250121 | 102100 | 17092781700 | 35600 | 35550 | 35600 | 35550 | 422 |
| 526 | 20250121 | 102000 | 17077772250 | 35550 | 35550 | 35600 | 35500 | 388 |
| 527 | 20250121 | 101900 | 17063978800 | 35600 | 35500 | 35600 | 35500 | 1329 |
| 528 | 20250121 | 101800 | 17016740250 | 35550 | 35550 | 35550 | 35500 | 581 |
| 529 | 20250121 | 101700 | 16996094400 | 35550 | 35600 | 35650 | 35550 | 1159 |
| 530 | 20250121 | 101600 | 16954850900 | 35600 | 35600 | 35650 | 35500 | 3873 |
| 531 | 20250121 | 101500 | 16817047950 | 35550 | 35500 | 35600 | 35500 | 1612 |
| 532 | 20250121 | 101400 | 16759747400 | 35550 | 35500 | 35550 | 35450 | 699 |
| 533 | 20250121 | 101300 | 16734928050 | 35500 | 35500 | 35550 | 35450 | 3132 |
| 534 | 20250121 | 101200 | 16623742350 | 35500 | 35550 | 35550 | 35450 | 1824 |
| 535 | 20250121 | 101100 | 16559017600 | 35550 | 35500 | 35550 | 35450 | 954 |
| 536 | 20250121 | 101000 | 16525155050 | 35500 | 35550 | 35550 | 35450 | 382 |
| 537 | 20250121 | 100900 | 16511598650 | 35500 | 35450 | 35500 | 35450 | 1089 |
| 538 | 20250121 | 100800 | 16472960850 | 35450 | 35550 | 35550 | 35450 | 2413 |
| 539 | 20250121 | 100700 | 16387249600 | 35550 | 35600 | 35600 | 35550 | 538 |
| 540 | 20250121 | 100600 | 16368115700 | 35600 | 35600 | 35600 | 35550 | 1096 |
| 541 | 20250121 | 100500 | 16329111550 | 35600 | 35550 | 35600 | 35550 | 403 |
| 542 | 20250121 | 100400 | 16314776350 | 35550 | 35600 | 35600 | 35550 | 588 |
| 543 | 20250121 | 100300 | 16293864350 | 35600 | 35550 | 35600 | 35550 | 1499 |
| 544 | 20250121 | 100200 | 16240569450 | 35550 | 35500 | 35550 | 35500 | 328 |
| 545 | 20250121 | 100100 | 16228920750 | 35500 | 35500 | 35550 | 35450 | 1378 |
| 546 | 20250121 | 100000 | 16180043000 | 35450 | 35500 | 35550 | 35400 | 2200 |
| 547 | 20250121 | 095900 | 16102062600 | 35550 | 35550 | 35600 | 35450 | 1789 |
| 548 | 20250121 | 095800 | 16038529800 | 35550 | 35700 | 35700 | 35550 | 2971 |
| 549 | 20250121 | 095700 | 15932710250 | 35700 | 35700 | 35750 | 35650 | 1867 |
| 550 | 20250121 | 095600 | 15866053800 | 35700 | 35500 | 35700 | 35500 | 2000 |
| 551 | 20250121 | 095500 | 15794803300 | 35550 | 35450 | 35550 | 35450 | 1787 |
| 552 | 20250121 | 095400 | 15731361050 | 35450 | 35450 | 35500 | 35400 | 3189 |
| 553 | 20250121 | 095300 | 15618401850 | 35450 | 35450 | 35500 | 35400 | 956 |
| 554 | 20250121 | 095200 | 15584510050 | 35450 | 35400 | 35450 | 35400 | 2672 |
| 555 | 20250121 | 095100 | 15489869150 | 35450 | 35450 | 35500 | 35400 | 5416 |
| 556 | 20250121 | 095000 | 15297865600 | 35500 | 35600 | 35600 | 35450 | 5242 |
| 557 | 20250121 | 094900 | 15111768550 | 35600 | 35650 | 35700 | 35500 | 4759 |
| 558 | 20250121 | 094800 | 14942430700 | 35650 | 35650 | 35650 | 35550 | 805 |
| 559 | 20250121 | 094700 | 14913783400 | 35600 | 35600 | 35650 | 35600 | 215 |
| 560 | 20250121 | 094600 | 14906127350 | 35600 | 35600 | 35600 | 35550 | 677 |
| 561 | 20250121 | 094500 | 14882033600 | 35600 | 35550 | 35650 | 35550 | 804 |
| 562 | 20250121 | 094400 | 14853419350 | 35600 | 35700 | 35700 | 35550 | 4389 |
| 563 | 20250121 | 094300 | 14697001550 | 35700 | 35600 | 35700 | 35600 | 1321 |
| 564 | 20250121 | 094200 | 14649892650 | 35600 | 35550 | 35600 | 35550 | 1539 |
| 565 | 20250121 | 094100 | 14595118450 | 35550 | 35600 | 35650 | 35500 | 888 |
| 566 | 20250121 | 094000 | 14563550700 | 35550 | 35550 | 35550 | 35500 | 1879 |
| 567 | 20250121 | 093900 | 14496754950 | 35550 | 35550 | 35600 | 35550 | 998 |
| 568 | 20250121 | 093800 | 14461265700 | 35500 | 35550 | 35600 | 35500 | 2905 |
| 569 | 20250121 | 093700 | 14357955700 | 35550 | 35550 | 35550 | 35500 | 1372 |
| 570 | 20250121 | 093600 | 14309215050 | 35600 | 35500 | 35650 | 35500 | 5663 |
| 571 | 20250121 | 093500 | 14107979650 | 35550 | 35550 | 35650 | 35500 | 8217 |
| 572 | 20250121 | 093400 | 13815764600 | 35600 | 35600 | 35600 | 35500 | 2957 |
| 573 | 20250121 | 093300 | 13710583400 | 35550 | 35600 | 35600 | 35500 | 13901 |
| 574 | 20250121 | 093200 | 13216263550 | 35600 | 35800 | 35800 | 35600 | 8821 |
| 575 | 20250121 | 093100 | 12901334700 | 35850 | 36000 | 36050 | 35750 | 14361 |
| 576 | 20250121 | 093000 | 12386078200 | 36000 | 36100 | 36100 | 35950 | 1965 |
| 577 | 20250121 | 092900 | 12315343450 | 36050 | 35950 | 36050 | 35900 | 4839 |
| 578 | 20250121 | 092800 | 12141237350 | 36000 | 36000 | 36000 | 35950 | 2945 |
| 579 | 20250121 | 092700 | 12035238150 | 36000 | 36000 | 36000 | 35950 | 2211 |
| 580 | 20250121 | 092600 | 11955677050 | 36050 | 36100 | 36200 | 36000 | 7875 |
| 581 | 20250121 | 092500 | 11671597100 | 36000 | 36050 | 36100 | 35950 | 4164 |
| 582 | 20250121 | 092400 | 11521645000 | 36050 | 35950 | 36050 | 35900 | 4102 |
| 583 | 20250121 | 092300 | 11374131450 | 35950 | 36000 | 36000 | 35900 | 4231 |
| 584 | 20250121 | 092200 | 11222054200 | 36050 | 36000 | 36050 | 35950 | 2229 |
| 585 | 20250121 | 092100 | 11141819350 | 36000 | 35950 | 36000 | 35850 | 4243 |
| 586 | 20250121 | 092000 | 10989378900 | 35900 | 36050 | 36050 | 35900 | 6384 |
| 587 | 20250121 | 091900 | 10759817950 | 36100 | 35950 | 36100 | 35950 | 4732 |
| 588 | 20250121 | 091800 | 10589314900 | 35950 | 35900 | 36000 | 35850 | 4766 |
| 589 | 20250121 | 091700 | 10417952750 | 35950 | 36250 | 36250 | 35850 | 16593 |
| 590 | 20250121 | 091600 | 9820554650 | 36250 | 36250 | 36300 | 36150 | 3372 |
| 591 | 20250121 | 091500 | 9698387150 | 36200 | 36200 | 36250 | 36150 | 2801 |
| 592 | 20250121 | 091400 | 9596967800 | 36250 | 36250 | 36250 | 36100 | 4065 |
| 593 | 20250121 | 091300 | 9449929400 | 36150 | 36400 | 36400 | 36100 | 11386 |
| 594 | 20250121 | 091200 | 9037449200 | 36350 | 36700 | 36750 | 36350 | 16149 |
| 595 | 20250121 | 091100 | 8447092950 | 36700 | 36600 | 36750 | 36600 | 19834 |
| 596 | 20250121 | 091000 | 7719692450 | 36650 | 36500 | 36700 | 36450 | 23624 |
| 597 | 20250121 | 090900 | 6856059700 | 36500 | 36200 | 36500 | 36200 | 27939 |
| 598 | 20250121 | 090800 | 5839443400 | 36250 | 36150 | 36250 | 36150 | 5794 |
| 599 | 20250121 | 090700 | 5629669800 | 36200 | 36200 | 36200 | 36100 | 7497 |
| 600 | 20250121 | 090600 | 5358550850 | 36150 | 36400 | 36400 | 36150 | 8525 |
| 601 | 20250121 | 090500 | 5049089600 | 36350 | 36250 | 36400 | 36250 | 11949 |
| 602 | 20250121 | 090400 | 4614880900 | 36250 | 36250 | 36400 | 36200 | 13078 |
| 603 | 20250121 | 090300 | 4140445050 | 36300 | 36150 | 36450 | 36100 | 37275 |
| 604 | 20250121 | 090200 | 2788713850 | 36150 | 36000 | 36150 | 35900 | 25453 |
| 605 | 20250121 | 090100 | 1871032000 | 35950 | 35950 | 36200 | 35900 | 17663 |
| 606 | 20250121 | 090000 | 1234100450 | 35950 | 35350 | 36100 | 35350 | 34445 |