31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 184000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 4901 |
| 3 | 20250124 | 183900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20250124 | 183800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20250124 | 183700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20250124 | 183600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20250124 | 183500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20250124 | 183400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20250124 | 183300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20250124 | 183200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20250124 | 183100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20250124 | 183000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20250124 | 182900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20250124 | 182800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20250124 | 182700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20250124 | 182600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20250124 | 182500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20250124 | 182400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20250124 | 182300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20250124 | 182200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20250124 | 182100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20250124 | 182000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20250124 | 181900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20250124 | 181800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20250124 | 181700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20250124 | 181600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20250124 | 181500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20250124 | 181400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20250124 | 181300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20250124 | 181200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20250124 | 181100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20250124 | 181000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 4901 |
| 33 | 20250124 | 180900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20250124 | 180800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20250124 | 180700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20250124 | 180600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20250124 | 180500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20250124 | 180400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20250124 | 180300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20250124 | 180200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20250124 | 180100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20250124 | 180000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20250124 | 175900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20250124 | 175800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20250124 | 175700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20250124 | 175600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20250124 | 175500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20250124 | 175400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20250124 | 175300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20250124 | 175200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20250124 | 175100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20250124 | 175000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20250124 | 174900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20250124 | 174800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20250124 | 174700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20250124 | 174600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20250124 | 174500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20250124 | 174400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20250124 | 174300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20250124 | 174200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20250124 | 174100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20250124 | 174000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 4901 |
| 63 | 20250124 | 173900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20250124 | 173800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20250124 | 173700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20250124 | 173600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20250124 | 173500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20250124 | 173400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20250124 | 173300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20250124 | 173200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20250124 | 173100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20250124 | 173000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20250124 | 172900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20250124 | 172800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20250124 | 172700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20250124 | 172600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20250124 | 172500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20250124 | 172400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20250124 | 172300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20250124 | 172200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20250124 | 172100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20250124 | 172000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20250124 | 171900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20250124 | 171800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20250124 | 171700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20250124 | 171600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20250124 | 171500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20250124 | 171400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20250124 | 171300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20250124 | 171200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20250124 | 171100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20250124 | 171000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 4901 |
| 93 | 20250124 | 170900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20250124 | 170800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20250124 | 170700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20250124 | 170600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20250124 | 170500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20250124 | 170400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20250124 | 170300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20250124 | 170200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20250124 | 170100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20250124 | 170000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20250124 | 165900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20250124 | 165800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20250124 | 165700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20250124 | 165600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20250124 | 165500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20250124 | 165400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20250124 | 165300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20250124 | 165200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20250124 | 165100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20250124 | 165000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20250124 | 164900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20250124 | 164800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20250124 | 164700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20250124 | 164600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20250124 | 164500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20250124 | 164400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20250124 | 164300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20250124 | 164200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20250124 | 164100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20250124 | 164000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 4901 |
| 123 | 20250124 | 163900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20250124 | 163800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20250124 | 163700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20250124 | 163600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20250124 | 163500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20250124 | 163400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20250124 | 163300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20250124 | 163200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20250124 | 163100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20250124 | 163000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20250124 | 162900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20250124 | 162800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20250124 | 162700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20250124 | 162600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20250124 | 162500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20250124 | 162400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20250124 | 162300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20250124 | 162200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20250124 | 162100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20250124 | 162000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20250124 | 161900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20250124 | 161800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20250124 | 161700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20250124 | 161600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20250124 | 161500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20250124 | 161400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20250124 | 161300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20250124 | 161200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20250124 | 161100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20250124 | 161000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 4901 |
| 153 | 20250124 | 160900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20250124 | 160800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20250124 | 160700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20250124 | 160600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20250124 | 160500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20250124 | 160400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20250124 | 160300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20250124 | 160200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20250124 | 160100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20250124 | 160000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20250124 | 155900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20250124 | 155800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20250124 | 155700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20250124 | 155600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20250124 | 155500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20250124 | 155400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20250124 | 155300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20250124 | 155200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20250124 | 155100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20250124 | 155000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20250124 | 154900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20250124 | 154800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20250124 | 154700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20250124 | 154600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20250124 | 154500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20250124 | 154400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20250124 | 154300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20250124 | 154200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20250124 | 154100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20250124 | 154000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 4901 |
| 183 | 20250124 | 153900 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20250124 | 153800 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20250124 | 153700 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20250124 | 153600 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20250124 | 153500 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20250124 | 153400 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20250124 | 153300 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20250124 | 153200 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20250124 | 153100 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20250124 | 153000 | 7736933000 | 23500 | 23500 | 23500 | 23500 | 4901 |
| 193 | 20250124 | 152900 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20250124 | 152800 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20250124 | 152700 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20250124 | 152600 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20250124 | 152500 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20250124 | 152400 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20250124 | 152300 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20250124 | 152200 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20250124 | 152100 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20250124 | 152000 | 7621759500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20250124 | 151900 | 7621759500 | 23650 | 23650 | 23650 | 23600 | 1700 |
| 204 | 20250124 | 151800 | 7581607750 | 23650 | 23750 | 23750 | 23650 | 1254 |
| 205 | 20250124 | 151700 | 7551885750 | 23750 | 23850 | 23850 | 23700 | 1686 |
| 206 | 20250124 | 151600 | 7511840250 | 23850 | 23800 | 23850 | 23800 | 1776 |
| 207 | 20250124 | 151500 | 7469565750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250124 | 151400 | 7469565750 | 23800 | 23800 | 23800 | 23750 | 1696 |
| 209 | 20250124 | 151300 | 7429203700 | 23800 | 23800 | 23800 | 23750 | 507 |
| 210 | 20250124 | 151200 | 7417143500 | 23750 | 23800 | 23800 | 23700 | 677 |
| 211 | 20250124 | 151100 | 7401043950 | 23750 | 23750 | 23800 | 23750 | 586 |
| 212 | 20250124 | 151000 | 7387118050 | 23750 | 23800 | 23800 | 23700 | 485 |
| 213 | 20250124 | 150900 | 7375598700 | 23800 | 23750 | 23800 | 23750 | 635 |
| 214 | 20250124 | 150800 | 7360488600 | 23700 | 23800 | 23800 | 23600 | 1837 |
| 215 | 20250124 | 150700 | 7316918650 | 23750 | 23800 | 23800 | 23750 | 434 |
| 216 | 20250124 | 150600 | 7306590800 | 23800 | 23800 | 23800 | 23750 | 554 |
| 217 | 20250124 | 150500 | 7293405900 | 23800 | 23800 | 23800 | 23700 | 660 |
| 218 | 20250124 | 150400 | 7277703350 | 23800 | 23800 | 23800 | 23750 | 976 |
| 219 | 20250124 | 150300 | 7254480300 | 23800 | 23800 | 23800 | 23700 | 658 |
| 220 | 20250124 | 150200 | 7238825700 | 23800 | 23800 | 23800 | 23750 | 366 |
| 221 | 20250124 | 150100 | 7230117100 | 23800 | 23800 | 23800 | 23750 | 862 |
| 222 | 20250124 | 150000 | 7209608200 | 23800 | 23750 | 23800 | 23650 | 803 |
| 223 | 20250124 | 145900 | 7190526950 | 23700 | 23750 | 23750 | 23700 | 788 |
| 224 | 20250124 | 145800 | 7171820300 | 23750 | 23750 | 23750 | 23700 | 426 |
| 225 | 20250124 | 145700 | 7161705900 | 23750 | 23700 | 23750 | 23650 | 704 |
| 226 | 20250124 | 145600 | 7144993950 | 23750 | 23700 | 23750 | 23700 | 372 |
| 227 | 20250124 | 145500 | 7136164950 | 23700 | 23700 | 23700 | 23650 | 535 |
| 228 | 20250124 | 145400 | 7123485700 | 23650 | 23700 | 23700 | 23650 | 771 |
| 229 | 20250124 | 145300 | 7105220600 | 23700 | 23700 | 23700 | 23650 | 539 |
| 230 | 20250124 | 145200 | 7092448750 | 23700 | 23700 | 23700 | 23650 | 522 |
| 231 | 20250124 | 145100 | 7080077750 | 23700 | 23650 | 23700 | 23650 | 861 |
| 232 | 20250124 | 145000 | 7059702800 | 23650 | 23650 | 23700 | 23650 | 566 |
| 233 | 20250124 | 144900 | 7046293350 | 23650 | 23700 | 23750 | 23650 | 1078 |
| 234 | 20250124 | 144800 | 7020760550 | 23750 | 23700 | 23750 | 23700 | 591 |
| 235 | 20250124 | 144700 | 7006728350 | 23750 | 23750 | 23750 | 23700 | 711 |
| 236 | 20250124 | 144600 | 6989849650 | 23750 | 23750 | 23750 | 23700 | 482 |
| 237 | 20250124 | 144500 | 6978413500 | 23750 | 23700 | 23750 | 23700 | 672 |
| 238 | 20250124 | 144400 | 6962459050 | 23750 | 23750 | 23750 | 23700 | 457 |
| 239 | 20250124 | 144300 | 6951611400 | 23700 | 23750 | 23750 | 23650 | 579 |
| 240 | 20250124 | 144200 | 6937893400 | 23750 | 23750 | 23800 | 23700 | 1669 |
| 241 | 20250124 | 144100 | 6898235150 | 23750 | 23750 | 23750 | 23700 | 557 |
| 242 | 20250124 | 144000 | 6885009100 | 23750 | 23700 | 23750 | 23650 | 722 |
| 243 | 20250124 | 143900 | 6867894550 | 23700 | 23750 | 23750 | 23650 | 1755 |
| 244 | 20250124 | 143800 | 6826298200 | 23750 | 23650 | 23750 | 23650 | 402 |
| 245 | 20250124 | 143700 | 6816763400 | 23600 | 23800 | 23800 | 23600 | 847 |
| 246 | 20250124 | 143600 | 6796654550 | 23800 | 23800 | 23800 | 23750 | 686 |
| 247 | 20250124 | 143500 | 6780332000 | 23750 | 23800 | 23800 | 23750 | 252 |
| 248 | 20250124 | 143400 | 6774340600 | 23800 | 23800 | 23800 | 23750 | 1354 |
| 249 | 20250124 | 143300 | 6742151600 | 23750 | 23700 | 23750 | 23700 | 1292 |
| 250 | 20250124 | 143200 | 6711485250 | 23750 | 23750 | 23750 | 23700 | 779 |
| 251 | 20250124 | 143100 | 6692991600 | 23750 | 23700 | 23750 | 23700 | 472 |
| 252 | 20250124 | 143000 | 6681790950 | 23750 | 23700 | 23750 | 23650 | 2887 |
| 253 | 20250124 | 142900 | 6613273300 | 23700 | 23700 | 23700 | 23650 | 358 |
| 254 | 20250124 | 142800 | 6604791650 | 23650 | 23600 | 23700 | 23600 | 619 |
| 255 | 20250124 | 142700 | 6590139950 | 23600 | 23600 | 23600 | 23550 | 777 |
| 256 | 20250124 | 142600 | 6571806350 | 23600 | 23600 | 23600 | 23550 | 349 |
| 257 | 20250124 | 142500 | 6563570150 | 23550 | 23550 | 23600 | 23500 | 686 |
| 258 | 20250124 | 142400 | 6547386200 | 23550 | 23600 | 23600 | 23550 | 133 |
| 259 | 20250124 | 142300 | 6544252850 | 23600 | 23650 | 23700 | 23600 | 640 |
| 260 | 20250124 | 142200 | 6529105700 | 23650 | 23650 | 23650 | 23550 | 629 |
| 261 | 20250124 | 142100 | 6514243900 | 23600 | 23650 | 23700 | 23600 | 695 |
| 262 | 20250124 | 142000 | 6497800300 | 23600 | 23600 | 23650 | 23550 | 594 |
| 263 | 20250124 | 141900 | 6483776900 | 23650 | 23650 | 23650 | 23600 | 423 |
| 264 | 20250124 | 141800 | 6473774200 | 23650 | 23650 | 23650 | 23600 | 442 |
| 265 | 20250124 | 141700 | 6463321150 | 23650 | 23650 | 23650 | 23600 | 711 |
| 266 | 20250124 | 141600 | 6446508950 | 23600 | 23600 | 23650 | 23450 | 721 |
| 267 | 20250124 | 141500 | 6429503850 | 23650 | 23650 | 23700 | 23600 | 955 |
| 268 | 20250124 | 141400 | 6406913950 | 23650 | 23650 | 23650 | 23600 | 499 |
| 269 | 20250124 | 141300 | 6395117900 | 23600 | 23650 | 23650 | 23600 | 659 |
| 270 | 20250124 | 141200 | 6379536600 | 23650 | 23700 | 23700 | 23600 | 712 |
| 271 | 20250124 | 141100 | 6362691150 | 23700 | 23600 | 23700 | 23600 | 856 |
| 272 | 20250124 | 141000 | 6342428550 | 23600 | 23650 | 23700 | 23400 | 4795 |
| 273 | 20250124 | 140900 | 6229740000 | 23650 | 23650 | 23650 | 23600 | 1128 |
| 274 | 20250124 | 140800 | 6203063150 | 23650 | 23650 | 23650 | 23600 | 1345 |
| 275 | 20250124 | 140700 | 6171255600 | 23650 | 23600 | 23650 | 23550 | 608 |
| 276 | 20250124 | 140600 | 6156887950 | 23600 | 23600 | 23600 | 23500 | 1889 |
| 277 | 20250124 | 140500 | 6112416050 | 23600 | 23600 | 23600 | 23550 | 1183 |
| 278 | 20250124 | 140400 | 6084501150 | 23550 | 23550 | 23600 | 23550 | 641 |
| 279 | 20250124 | 140300 | 6069378350 | 23550 | 23550 | 23550 | 23500 | 434 |
| 280 | 20250124 | 140200 | 6059162550 | 23550 | 23550 | 23550 | 23500 | 632 |
| 281 | 20250124 | 140100 | 6044280550 | 23550 | 23550 | 23550 | 23500 | 671 |
| 282 | 20250124 | 140000 | 6028488500 | 23550 | 23550 | 23550 | 23500 | 609 |
| 283 | 20250124 | 135900 | 6014149400 | 23550 | 23600 | 23600 | 23500 | 677 |
| 284 | 20250124 | 135800 | 5998201200 | 23600 | 23600 | 23600 | 23550 | 515 |
| 285 | 20250124 | 135700 | 5986056500 | 23600 | 23600 | 23600 | 23550 | 695 |
| 286 | 20250124 | 135600 | 5969654550 | 23550 | 23550 | 23600 | 23550 | 649 |
| 287 | 20250124 | 135500 | 5954344050 | 23600 | 23600 | 23600 | 23550 | 647 |
| 288 | 20250124 | 135400 | 5939077550 | 23600 | 23550 | 23600 | 23550 | 416 |
| 289 | 20250124 | 135300 | 5929275600 | 23550 | 23600 | 23600 | 23500 | 670 |
| 290 | 20250124 | 135200 | 5913494750 | 23600 | 23600 | 23600 | 23500 | 436 |
| 291 | 20250124 | 135100 | 5903224400 | 23550 | 23600 | 23600 | 23550 | 538 |
| 292 | 20250124 | 135000 | 5890536700 | 23550 | 23600 | 23600 | 23500 | 766 |
| 293 | 20250124 | 134900 | 5872485250 | 23600 | 23600 | 23600 | 23600 | 392 |
| 294 | 20250124 | 134800 | 5863234050 | 23600 | 23600 | 23600 | 23550 | 582 |
| 295 | 20250124 | 134700 | 5849503400 | 23600 | 23600 | 23600 | 23550 | 552 |
| 296 | 20250124 | 134600 | 5836486300 | 23600 | 23600 | 23600 | 23550 | 662 |
| 297 | 20250124 | 134500 | 5820867650 | 23600 | 23600 | 23600 | 23500 | 600 |
| 298 | 20250124 | 134400 | 5806711500 | 23600 | 23550 | 23600 | 23500 | 3178 |
| 299 | 20250124 | 134300 | 5731936050 | 23500 | 23550 | 23550 | 23500 | 741 |
| 300 | 20250124 | 134200 | 5714489950 | 23500 | 23450 | 23550 | 23450 | 949 |
| 301 | 20250124 | 134100 | 5692178000 | 23500 | 23500 | 23500 | 23450 | 554 |
| 302 | 20250124 | 134000 | 5679161700 | 23500 | 23500 | 23500 | 23400 | 700 |
| 303 | 20250124 | 133900 | 5662732500 | 23450 | 23500 | 23500 | 23450 | 906 |
| 304 | 20250124 | 133800 | 5641446900 | 23500 | 23450 | 23500 | 23400 | 967 |
| 305 | 20250124 | 133700 | 5618746000 | 23500 | 23450 | 23500 | 23450 | 193 |
| 306 | 20250124 | 133600 | 5614213200 | 23450 | 23450 | 23450 | 23350 | 431 |
| 307 | 20250124 | 133500 | 5604110150 | 23450 | 23450 | 23450 | 23400 | 545 |
| 308 | 20250124 | 133400 | 5591332900 | 23450 | 23500 | 23500 | 23150 | 1779 |
| 309 | 20250124 | 133300 | 5549840950 | 23500 | 23500 | 23500 | 23450 | 666 |
| 310 | 20250124 | 133200 | 5534203000 | 23500 | 23450 | 23500 | 23450 | 3339 |
| 311 | 20250124 | 133100 | 5455882950 | 23450 | 23450 | 23450 | 23400 | 703 |
| 312 | 20250124 | 133000 | 5439415700 | 23450 | 23350 | 23450 | 23300 | 3342 |
| 313 | 20250124 | 132900 | 5361226500 | 23350 | 23350 | 23350 | 23300 | 274 |
| 314 | 20250124 | 132800 | 5354833600 | 23300 | 23350 | 23400 | 23300 | 349 |
| 315 | 20250124 | 132700 | 5346684350 | 23350 | 23300 | 23350 | 23300 | 344 |
| 316 | 20250124 | 132600 | 5338656150 | 23150 | 23300 | 23350 | 23150 | 743 |
| 317 | 20250124 | 132500 | 5321385550 | 23350 | 23350 | 23350 | 23300 | 167 |
| 318 | 20250124 | 132400 | 5317487000 | 23350 | 23300 | 23350 | 23300 | 305 |
| 319 | 20250124 | 132300 | 5310377000 | 23300 | 23300 | 23300 | 23300 | 223 |
| 320 | 20250124 | 132200 | 5305181100 | 23300 | 23300 | 23300 | 23300 | 63 |
| 321 | 20250124 | 132100 | 5303713200 | 23250 | 23350 | 23350 | 23250 | 1407 |
| 322 | 20250124 | 132000 | 5270919950 | 23300 | 23400 | 23400 | 23300 | 38 |
| 323 | 20250124 | 131900 | 5270030850 | 23400 | 23400 | 23400 | 23400 | 286 |
| 324 | 20250124 | 131800 | 5263338450 | 23300 | 23350 | 23400 | 23300 | 234 |
| 325 | 20250124 | 131700 | 5257870100 | 23350 | 23400 | 23400 | 23300 | 368 |
| 326 | 20250124 | 131600 | 5249278150 | 23400 | 23350 | 23400 | 23350 | 230 |
| 327 | 20250124 | 131500 | 5243904150 | 23400 | 23400 | 23400 | 23350 | 231 |
| 328 | 20250124 | 131400 | 5238498800 | 23400 | 23400 | 23400 | 23400 | 76 |
| 329 | 20250124 | 131300 | 5236720400 | 23350 | 23400 | 23400 | 23350 | 266 |
| 330 | 20250124 | 131200 | 5230498500 | 23400 | 23350 | 23400 | 23350 | 210 |
| 331 | 20250124 | 131100 | 5225587500 | 23350 | 23350 | 23400 | 23350 | 236 |
| 332 | 20250124 | 131000 | 5220073200 | 23350 | 23300 | 23350 | 23300 | 35 |
| 333 | 20250124 | 130900 | 5219257000 | 23300 | 23350 | 23350 | 23300 | 362 |
| 334 | 20250124 | 130800 | 5210805000 | 23350 | 23350 | 23350 | 23300 | 265 |
| 335 | 20250124 | 130700 | 5204619300 | 23300 | 23300 | 23300 | 23300 | 2 |
| 336 | 20250124 | 130600 | 5204572700 | 23300 | 23350 | 23350 | 23300 | 224 |
| 337 | 20250124 | 130500 | 5199342350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 338 | 20250124 | 130400 | 5199342350 | 23300 | 23300 | 23350 | 23300 | 361 |
| 339 | 20250124 | 130300 | 5190920250 | 23300 | 23300 | 23300 | 23300 | 126 |
| 340 | 20250124 | 130200 | 5187984450 | 23200 | 23300 | 23350 | 23200 | 126 |
| 341 | 20250124 | 130100 | 5185047950 | 23300 | 23350 | 23350 | 23300 | 228 |
| 342 | 20250124 | 130000 | 5179732050 | 23350 | 23400 | 23400 | 23350 | 151 |
| 343 | 20250124 | 125900 | 5176205650 | 23300 | 23300 | 23400 | 23300 | 211 |
| 344 | 20250124 | 125800 | 5171276150 | 23300 | 23400 | 23400 | 23300 | 269 |
| 345 | 20250124 | 125700 | 5164993400 | 23400 | 23400 | 23400 | 23350 | 244 |
| 346 | 20250124 | 125600 | 5159284850 | 23400 | 23350 | 23400 | 23350 | 278 |
| 347 | 20250124 | 125500 | 5152789750 | 23350 | 23300 | 23350 | 23300 | 82 |
| 348 | 20250124 | 125400 | 5150875700 | 23300 | 23350 | 23350 | 23300 | 216 |
| 349 | 20250124 | 125300 | 5145832350 | 23350 | 23350 | 23350 | 23350 | 62 |
| 350 | 20250124 | 125200 | 5144384650 | 23400 | 23400 | 23400 | 23350 | 311 |
| 351 | 20250124 | 125100 | 5137112250 | 23400 | 23350 | 23400 | 23350 | 429 |
| 352 | 20250124 | 125000 | 5127080250 | 23300 | 23400 | 23400 | 23300 | 69 |
| 353 | 20250124 | 124900 | 5125465800 | 23400 | 23400 | 23400 | 23350 | 224 |
| 354 | 20250124 | 124800 | 5120226750 | 23350 | 23350 | 23400 | 23300 | 1460 |
| 355 | 20250124 | 124700 | 5086127000 | 23350 | 23350 | 23350 | 23300 | 252 |
| 356 | 20250124 | 124600 | 5080248850 | 23300 | 23350 | 23350 | 23300 | 220 |
| 357 | 20250124 | 124500 | 5075112300 | 23300 | 23350 | 23350 | 23300 | 159 |
| 358 | 20250124 | 124400 | 5071400000 | 23300 | 23350 | 23350 | 23300 | 408 |
| 359 | 20250124 | 124300 | 5061878950 | 23300 | 23350 | 23350 | 23300 | 49 |
| 360 | 20250124 | 124200 | 5060735100 | 23350 | 23350 | 23350 | 23300 | 593 |
| 361 | 20250124 | 124100 | 5046903550 | 23300 | 23350 | 23350 | 23300 | 189 |
| 362 | 20250124 | 124000 | 5042491450 | 23350 | 23300 | 23350 | 23300 | 108 |
| 363 | 20250124 | 123900 | 5039974400 | 23300 | 23350 | 23350 | 23300 | 211 |
| 364 | 20250124 | 123800 | 5035051050 | 23350 | 23300 | 23350 | 23300 | 252 |
| 365 | 20250124 | 123700 | 5029178850 | 23300 | 23250 | 23300 | 23250 | 538 |
| 366 | 20250124 | 123600 | 5016643500 | 23300 | 23300 | 23300 | 23300 | 291 |
| 367 | 20250124 | 123500 | 5009863200 | 23300 | 23250 | 23300 | 23250 | 83 |
| 368 | 20250124 | 123400 | 5007929400 | 23300 | 23300 | 23350 | 23300 | 223 |
| 369 | 20250124 | 123300 | 5002726400 | 23200 | 23300 | 23300 | 23200 | 282 |
| 370 | 20250124 | 123200 | 4996169900 | 23300 | 23250 | 23300 | 23250 | 136 |
| 371 | 20250124 | 123100 | 4993001700 | 23250 | 23200 | 23250 | 23200 | 538 |
| 372 | 20250124 | 123000 | 4980509600 | 23200 | 23250 | 23250 | 23200 | 244 |
| 373 | 20250124 | 122900 | 4974841150 | 23300 | 23300 | 23300 | 23300 | 70 |
| 374 | 20250124 | 122800 | 4973210150 | 23300 | 23200 | 23300 | 23200 | 223 |
| 375 | 20250124 | 122700 | 4968014350 | 23300 | 23300 | 23300 | 23300 | 235 |
| 376 | 20250124 | 122600 | 4962538850 | 23300 | 23250 | 23350 | 23250 | 2172 |
| 377 | 20250124 | 122500 | 4911974750 | 23250 | 23200 | 23250 | 23200 | 2323 |
| 378 | 20250124 | 122400 | 4857980650 | 23200 | 23100 | 23200 | 23100 | 127 |
| 379 | 20250124 | 122300 | 4855034400 | 23200 | 23200 | 23200 | 23200 | 73 |
| 380 | 20250124 | 122200 | 4853340800 | 23150 | 23150 | 23150 | 23150 | 152 |
| 381 | 20250124 | 122100 | 4849822000 | 23150 | 23200 | 23250 | 23150 | 289 |
| 382 | 20250124 | 122000 | 4843123850 | 23200 | 23200 | 23200 | 23200 | 138 |
| 383 | 20250124 | 121900 | 4839922250 | 23200 | 23200 | 23250 | 23200 | 246 |
| 384 | 20250124 | 121800 | 4834214450 | 23200 | 23200 | 23200 | 23200 | 201 |
| 385 | 20250124 | 121700 | 4829551250 | 23200 | 23200 | 23200 | 23200 | 81 |
| 386 | 20250124 | 121600 | 4827672050 | 23200 | 23200 | 23200 | 23200 | 192 |
| 387 | 20250124 | 121500 | 4823217650 | 23200 | 23150 | 23200 | 23150 | 103 |
| 388 | 20250124 | 121400 | 4820829100 | 23150 | 23200 | 23200 | 23150 | 72 |
| 389 | 20250124 | 121300 | 4819158800 | 23150 | 23200 | 23200 | 23150 | 105 |
| 390 | 20250124 | 121200 | 4816723800 | 23200 | 23200 | 23200 | 23200 | 70 |
| 391 | 20250124 | 121100 | 4815099800 | 23150 | 23150 | 23150 | 23150 | 31 |
| 392 | 20250124 | 121000 | 4814382150 | 23200 | 23150 | 23200 | 23150 | 67 |
| 393 | 20250124 | 120900 | 4812830400 | 23100 | 23200 | 23200 | 23100 | 227 |
| 394 | 20250124 | 120800 | 4807570250 | 23200 | 23200 | 23200 | 23200 | 232 |
| 395 | 20250124 | 120700 | 4802187850 | 23150 | 23150 | 23150 | 23150 | 190 |
| 396 | 20250124 | 120600 | 4797789350 | 23150 | 23150 | 23150 | 23100 | 110 |
| 397 | 20250124 | 120500 | 4795242950 | 23200 | 23150 | 23200 | 23100 | 107 |
| 398 | 20250124 | 120400 | 4792762450 | 23150 | 23150 | 23150 | 23150 | 90 |
| 399 | 20250124 | 120300 | 4790678950 | 23150 | 23150 | 23150 | 23150 | 7 |
| 400 | 20250124 | 120200 | 4790516900 | 23150 | 23150 | 23200 | 23150 | 146 |
| 401 | 20250124 | 120100 | 4787132950 | 23150 | 23200 | 23200 | 23150 | 47 |
| 402 | 20250124 | 120000 | 4786042700 | 23200 | 23150 | 23200 | 23150 | 248 |
| 403 | 20250124 | 115900 | 4780297200 | 23200 | 23200 | 23200 | 23200 | 72 |
| 404 | 20250124 | 115800 | 4778626800 | 23200 | 23200 | 23200 | 23200 | 17 |
| 405 | 20250124 | 115700 | 4778232400 | 23200 | 23200 | 23200 | 23200 | 147 |
| 406 | 20250124 | 115600 | 4774822000 | 23150 | 23150 | 23150 | 23150 | 136 |
| 407 | 20250124 | 115500 | 4771673600 | 23200 | 23150 | 23200 | 23150 | 929 |
| 408 | 20250124 | 115400 | 4750163250 | 23150 | 23150 | 23150 | 23150 | 100 |
| 409 | 20250124 | 115300 | 4747848250 | 23150 | 23150 | 23150 | 23100 | 56 |
| 410 | 20250124 | 115200 | 4746551900 | 23150 | 23150 | 23150 | 23150 | 78 |
| 411 | 20250124 | 115100 | 4744746200 | 23150 | 23100 | 23150 | 23100 | 65 |
| 412 | 20250124 | 115000 | 4743244150 | 23150 | 23050 | 23150 | 23050 | 120 |
| 413 | 20250124 | 114900 | 4740471150 | 23100 | 23150 | 23150 | 23100 | 100 |
| 414 | 20250124 | 114800 | 4738157400 | 23100 | 23050 | 23100 | 23050 | 58 |
| 415 | 20250124 | 114700 | 4736817800 | 23050 | 23150 | 23150 | 23050 | 84 |
| 416 | 20250124 | 114600 | 4734873300 | 23000 | 23000 | 23000 | 23000 | 33 |
| 417 | 20250124 | 114500 | 4734114300 | 23150 | 23050 | 23150 | 23050 | 389 |
| 418 | 20250124 | 114400 | 4725120350 | 22950 | 23050 | 23050 | 22950 | 28 |
| 419 | 20250124 | 114300 | 4724475550 | 23050 | 23050 | 23050 | 22950 | 223 |
| 420 | 20250124 | 114200 | 4719352000 | 22950 | 23050 | 23150 | 22950 | 768 |
| 421 | 20250124 | 114100 | 4701713300 | 23050 | 23050 | 23050 | 23050 | 74 |
| 422 | 20250124 | 114000 | 4700007600 | 23100 | 23000 | 23100 | 23000 | 79 |
| 423 | 20250124 | 113900 | 4698186600 | 22950 | 23000 | 23000 | 22950 | 888 |
| 424 | 20250124 | 113800 | 4677768450 | 23100 | 23150 | 23150 | 23000 | 526 |
| 425 | 20250124 | 113700 | 4665635500 | 23100 | 23150 | 23150 | 23100 | 134 |
| 426 | 20250124 | 113600 | 4662535600 | 23150 | 23100 | 23150 | 23100 | 121 |
| 427 | 20250124 | 113500 | 4659739700 | 23150 | 23150 | 23150 | 23150 | 119 |
| 428 | 20250124 | 113400 | 4656984850 | 23200 | 23200 | 23200 | 23200 | 125 |
| 429 | 20250124 | 113300 | 4654084850 | 23150 | 23100 | 23150 | 23100 | 75 |
| 430 | 20250124 | 113200 | 4652349000 | 23150 | 23200 | 23200 | 23150 | 137 |
| 431 | 20250124 | 113100 | 4649173950 | 23150 | 23150 | 23200 | 23150 | 120 |
| 432 | 20250124 | 113000 | 4646395850 | 23150 | 23100 | 23150 | 23100 | 206 |
| 433 | 20250124 | 112900 | 4641627450 | 23100 | 23100 | 23100 | 23100 | 40 |
| 434 | 20250124 | 112800 | 4640703450 | 23100 | 23100 | 23100 | 23100 | 42 |
| 435 | 20250124 | 112700 | 4639733250 | 23050 | 23050 | 23100 | 23000 | 569 |
| 436 | 20250124 | 112600 | 4626595300 | 23100 | 23100 | 23100 | 23050 | 232 |
| 437 | 20250124 | 112500 | 4621238200 | 23100 | 23050 | 23100 | 23050 | 168 |
| 438 | 20250124 | 112400 | 4617362200 | 23050 | 23050 | 23050 | 23050 | 4 |
| 439 | 20250124 | 112300 | 4617270000 | 23100 | 23050 | 23100 | 23050 | 106 |
| 440 | 20250124 | 112200 | 4614822350 | 23050 | 23100 | 23100 | 23000 | 1464 |
| 441 | 20250124 | 112100 | 4581138650 | 23100 | 23050 | 23100 | 23050 | 12 |
| 442 | 20250124 | 112000 | 4580861600 | 23050 | 23050 | 23050 | 23050 | 449 |
| 443 | 20250124 | 111900 | 4570512150 | 23050 | 23150 | 23150 | 23050 | 233 |
| 444 | 20250124 | 111800 | 4565129350 | 23100 | 23100 | 23150 | 23100 | 220 |
| 445 | 20250124 | 111700 | 4560040550 | 23100 | 23100 | 23150 | 23100 | 85 |
| 446 | 20250124 | 111600 | 4558076550 | 23150 | 23100 | 23150 | 23100 | 107 |
| 447 | 20250124 | 111500 | 4555601350 | 23100 | 23150 | 23150 | 23100 | 194 |
| 448 | 20250124 | 111400 | 4551115600 | 23150 | 23100 | 23150 | 23100 | 67 |
| 449 | 20250124 | 111300 | 4549565250 | 23150 | 23150 | 23150 | 23100 | 94 |
| 450 | 20250124 | 111200 | 4547389700 | 23100 | 23100 | 23100 | 23100 | 20 |
| 451 | 20250124 | 111100 | 4546927700 | 23100 | 23150 | 23150 | 23100 | 1783 |
| 452 | 20250124 | 111000 | 4505729200 | 23100 | 23150 | 23200 | 23100 | 168 |
| 453 | 20250124 | 110900 | 4501833800 | 23150 | 23200 | 23200 | 23150 | 92 |
| 454 | 20250124 | 110800 | 4499700050 | 23200 | 23100 | 23200 | 23000 | 2302 |
| 455 | 20250124 | 110700 | 4446653850 | 23150 | 23250 | 23250 | 23150 | 1659 |
| 456 | 20250124 | 110600 | 4408172950 | 23250 | 23250 | 23250 | 23250 | 156 |
| 457 | 20250124 | 110500 | 4404545950 | 23300 | 23300 | 23300 | 23300 | 781 |
| 458 | 20250124 | 110400 | 4386348650 | 23300 | 23300 | 23350 | 23300 | 349 |
| 459 | 20250124 | 110300 | 4378216400 | 23300 | 23250 | 23350 | 23250 | 243 |
| 460 | 20250124 | 110200 | 4372555850 | 23250 | 23350 | 23350 | 23250 | 427 |
| 461 | 20250124 | 110100 | 4362626200 | 23350 | 23300 | 23350 | 23250 | 379 |
| 462 | 20250124 | 110000 | 4353798850 | 23300 | 23300 | 23350 | 23250 | 160 |
| 463 | 20250124 | 105900 | 4350065650 | 23300 | 23300 | 23350 | 23300 | 250 |
| 464 | 20250124 | 105800 | 4344234500 | 23400 | 23400 | 23400 | 23300 | 415 |
| 465 | 20250124 | 105700 | 4334523600 | 23400 | 23400 | 23400 | 23400 | 226 |
| 466 | 20250124 | 105600 | 4329235200 | 23400 | 23400 | 23400 | 23350 | 194 |
| 467 | 20250124 | 105500 | 4324697850 | 23400 | 23350 | 23400 | 23300 | 824 |
| 468 | 20250124 | 105400 | 4305477750 | 23300 | 23400 | 23400 | 23300 | 100 |
| 469 | 20250124 | 105300 | 4303140300 | 23400 | 23350 | 23400 | 23350 | 231 |
| 470 | 20250124 | 105200 | 4297739800 | 23350 | 23300 | 23350 | 23300 | 495 |
| 471 | 20250124 | 105100 | 4286182550 | 23300 | 23300 | 23400 | 23300 | 244 |
| 472 | 20250124 | 105000 | 4280486650 | 23350 | 23400 | 23400 | 23350 | 344 |
| 473 | 20250124 | 104900 | 4272443900 | 23400 | 23350 | 23400 | 23350 | 248 |
| 474 | 20250124 | 104800 | 4266652150 | 23350 | 23350 | 23350 | 23300 | 186 |
| 475 | 20250124 | 104700 | 4262309100 | 23350 | 23200 | 23350 | 23200 | 77 |
| 476 | 20250124 | 104600 | 4260511450 | 23300 | 23250 | 23300 | 23200 | 217 |
| 477 | 20250124 | 104500 | 4255458250 | 23250 | 23300 | 23300 | 23100 | 860 |
| 478 | 20250124 | 104400 | 4235502300 | 23300 | 23250 | 23300 | 23250 | 58 |
| 479 | 20250124 | 104300 | 4234151800 | 23250 | 23300 | 23300 | 23250 | 297 |
| 480 | 20250124 | 104200 | 4227236700 | 23250 | 23200 | 23250 | 23200 | 174 |
| 481 | 20250124 | 104100 | 4223195750 | 23250 | 23200 | 23300 | 23200 | 208 |
| 482 | 20250124 | 104000 | 4218359950 | 23200 | 23250 | 23300 | 23200 | 73 |
| 483 | 20250124 | 103900 | 4216662900 | 23250 | 23250 | 23250 | 23250 | 258 |
| 484 | 20250124 | 103800 | 4210664400 | 23300 | 23250 | 23300 | 23250 | 325 |
| 485 | 20250124 | 103700 | 4203101150 | 23250 | 23350 | 23350 | 23200 | 187 |
| 486 | 20250124 | 103600 | 4198748400 | 23300 | 23350 | 23350 | 23300 | 145 |
| 487 | 20250124 | 103500 | 4195363200 | 23250 | 23200 | 23250 | 23200 | 181 |
| 488 | 20250124 | 103400 | 4191156500 | 23200 | 23200 | 23200 | 23150 | 647 |
| 489 | 20250124 | 103300 | 4176165850 | 23250 | 23350 | 23350 | 23250 | 239 |
| 490 | 20250124 | 103200 | 4170596400 | 23350 | 23400 | 23400 | 23300 | 1040 |
| 491 | 20250124 | 103100 | 4146357700 | 23350 | 23350 | 23350 | 23350 | 242 |
| 492 | 20250124 | 103000 | 4140707000 | 23300 | 23400 | 23400 | 23300 | 600 |
| 493 | 20250124 | 102900 | 4126698650 | 23400 | 23350 | 23400 | 23300 | 231 |
| 494 | 20250124 | 102800 | 4121305300 | 23350 | 23350 | 23350 | 23300 | 782 |
| 495 | 20250124 | 102700 | 4103047400 | 23300 | 23250 | 23300 | 23200 | 615 |
| 496 | 20250124 | 102600 | 4088745400 | 23250 | 23250 | 23300 | 23250 | 219 |
| 497 | 20250124 | 102500 | 4083646650 | 23250 | 23300 | 23300 | 23250 | 284 |
| 498 | 20250124 | 102400 | 4077029650 | 23250 | 23200 | 23300 | 23200 | 370 |
| 499 | 20250124 | 102300 | 4068435600 | 23200 | 23300 | 23300 | 23050 | 1096 |
| 500 | 20250124 | 102200 | 4043013950 | 23300 | 23250 | 23300 | 23200 | 582 |
| 501 | 20250124 | 102100 | 4029462950 | 23250 | 23200 | 23300 | 23200 | 191 |
| 502 | 20250124 | 102000 | 4025018250 | 23250 | 23200 | 23250 | 23150 | 1209 |
| 503 | 20250124 | 101900 | 3996997150 | 23200 | 23200 | 23200 | 23150 | 201 |
| 504 | 20250124 | 101800 | 3992334500 | 23200 | 23300 | 23300 | 23200 | 228 |
| 505 | 20250124 | 101700 | 3987029600 | 23300 | 23300 | 23300 | 23300 | 280 |
| 506 | 20250124 | 101600 | 3980505600 | 23350 | 23250 | 23350 | 23250 | 325 |
| 507 | 20250124 | 101500 | 3972933350 | 23250 | 23250 | 23300 | 23250 | 157 |
| 508 | 20250124 | 101400 | 3969280200 | 23300 | 23300 | 23300 | 23300 | 169 |
| 509 | 20250124 | 101300 | 3965342500 | 23300 | 23300 | 23300 | 23300 | 399 |
| 510 | 20250124 | 101200 | 3956045800 | 23250 | 23100 | 23250 | 23100 | 518 |
| 511 | 20250124 | 101100 | 3944026300 | 23100 | 23150 | 23200 | 23050 | 2245 |
| 512 | 20250124 | 101000 | 3892158600 | 23150 | 23200 | 23300 | 23100 | 4229 |
| 513 | 20250124 | 100900 | 3794218250 | 23200 | 23300 | 23350 | 23200 | 1699 |
| 514 | 20250124 | 100800 | 3754677850 | 23350 | 23450 | 23450 | 23300 | 951 |
| 515 | 20250124 | 100700 | 3732457950 | 23450 | 23300 | 23450 | 23300 | 3162 |
| 516 | 20250124 | 100600 | 3658528650 | 23350 | 23300 | 23350 | 23250 | 1066 |
| 517 | 20250124 | 100500 | 3633691900 | 23300 | 23300 | 23350 | 23200 | 1351 |
| 518 | 20250124 | 100400 | 3602235000 | 23300 | 22800 | 23300 | 22800 | 3757 |
| 519 | 20250124 | 100300 | 3515430250 | 22800 | 22800 | 22950 | 22800 | 1101 |
| 520 | 20250124 | 100200 | 3490283350 | 22800 | 23000 | 23000 | 22800 | 7129 |
| 521 | 20250124 | 100100 | 3327061000 | 23000 | 23300 | 23300 | 23000 | 8174 |
| 522 | 20250124 | 100000 | 3137694150 | 23300 | 23250 | 23450 | 23250 | 3775 |
| 523 | 20250124 | 095900 | 3049496800 | 23250 | 23250 | 23300 | 23200 | 2301 |
| 524 | 20250124 | 095800 | 2996069050 | 23300 | 23300 | 23350 | 23250 | 751 |
| 525 | 20250124 | 095700 | 2978584800 | 23300 | 23400 | 23400 | 23300 | 2817 |
| 526 | 20250124 | 095600 | 2912801350 | 23400 | 23350 | 23400 | 23350 | 2152 |
| 527 | 20250124 | 095500 | 2862493050 | 23400 | 23300 | 23400 | 23300 | 925 |
| 528 | 20250124 | 095400 | 2840862900 | 23300 | 23350 | 23400 | 23300 | 1889 |
| 529 | 20250124 | 095300 | 2796720700 | 23350 | 23400 | 23400 | 23300 | 2081 |
| 530 | 20250124 | 095200 | 2748080450 | 23400 | 23350 | 23450 | 23300 | 2806 |
| 531 | 20250124 | 095100 | 2682450150 | 23300 | 23300 | 23350 | 23250 | 4540 |
| 532 | 20250124 | 095000 | 2576641450 | 23300 | 23350 | 23350 | 23200 | 3641 |
| 533 | 20250124 | 094900 | 2491921850 | 23300 | 23200 | 23300 | 23150 | 3601 |
| 534 | 20250124 | 094800 | 2408212950 | 23150 | 23150 | 23200 | 23050 | 2653 |
| 535 | 20250124 | 094700 | 2346847000 | 23150 | 23150 | 23150 | 23100 | 742 |
| 536 | 20250124 | 094600 | 2329676000 | 23100 | 23050 | 23100 | 23000 | 2502 |
| 537 | 20250124 | 094500 | 2271921850 | 23050 | 23000 | 23050 | 22950 | 957 |
| 538 | 20250124 | 094400 | 2249886150 | 22950 | 23000 | 23050 | 22900 | 1385 |
| 539 | 20250124 | 094300 | 2218074650 | 23000 | 23000 | 23100 | 22950 | 2743 |
| 540 | 20250124 | 094200 | 2154896250 | 23050 | 22950 | 23050 | 22850 | 3329 |
| 541 | 20250124 | 094100 | 2078401150 | 22950 | 23000 | 23000 | 22900 | 2090 |
| 542 | 20250124 | 094000 | 2030439050 | 22900 | 22900 | 23000 | 22900 | 6124 |
| 543 | 20250124 | 093900 | 1889822200 | 22900 | 22850 | 22950 | 22800 | 2402 |
| 544 | 20250124 | 093800 | 1834848050 | 22850 | 22800 | 22900 | 22800 | 3409 |
| 545 | 20250124 | 093700 | 1756962450 | 22850 | 22700 | 22850 | 22700 | 5796 |
| 546 | 20250124 | 093600 | 1625011550 | 22650 | 22700 | 22750 | 22650 | 1891 |
| 547 | 20250124 | 093500 | 1582074650 | 22700 | 22700 | 22750 | 22650 | 3627 |
| 548 | 20250124 | 093400 | 1499742450 | 22700 | 22650 | 22700 | 22650 | 1962 |
| 549 | 20250124 | 093300 | 1455258350 | 22650 | 22650 | 22700 | 22600 | 1018 |
| 550 | 20250124 | 093200 | 1432188250 | 22650 | 22600 | 22650 | 22600 | 1722 |
| 551 | 20250124 | 093100 | 1393189950 | 22650 | 22600 | 22650 | 22500 | 1020 |
| 552 | 20250124 | 093000 | 1370131100 | 22500 | 22500 | 22650 | 22500 | 1077 |
| 553 | 20250124 | 092900 | 1345823500 | 22500 | 22650 | 22700 | 22450 | 3606 |
| 554 | 20250124 | 092800 | 1264259800 | 22650 | 22650 | 22650 | 22600 | 2492 |
| 555 | 20250124 | 092700 | 1207868700 | 22600 | 22600 | 22650 | 22550 | 2457 |
| 556 | 20250124 | 092600 | 1152308200 | 22600 | 22550 | 22600 | 22500 | 4884 |
| 557 | 20250124 | 092500 | 1042118150 | 22550 | 22500 | 22550 | 22450 | 2146 |
| 558 | 20250124 | 092400 | 993825050 | 22500 | 22450 | 22500 | 22400 | 2745 |
| 559 | 20250124 | 092300 | 932202000 | 22450 | 22400 | 22450 | 22300 | 556 |
| 560 | 20250124 | 092200 | 919753900 | 22300 | 22400 | 22400 | 22300 | 1362 |
| 561 | 20250124 | 092100 | 889259000 | 22400 | 22350 | 22400 | 22300 | 581 |
| 562 | 20250124 | 092000 | 876262500 | 22350 | 22250 | 22400 | 22250 | 815 |
| 563 | 20250124 | 091900 | 858081550 | 22250 | 22400 | 22400 | 22250 | 1245 |
| 564 | 20250124 | 091800 | 830322700 | 22400 | 22400 | 22450 | 22350 | 1113 |
| 565 | 20250124 | 091700 | 805415450 | 22400 | 22300 | 22400 | 22300 | 2577 |
| 566 | 20250124 | 091600 | 747715350 | 22300 | 22300 | 22350 | 22200 | 1054 |
| 567 | 20250124 | 091500 | 724233500 | 22350 | 22400 | 22400 | 22350 | 800 |
| 568 | 20250124 | 091400 | 706338000 | 22350 | 22300 | 22400 | 22200 | 1260 |
| 569 | 20250124 | 091300 | 678210350 | 22300 | 22300 | 22300 | 22150 | 1472 |
| 570 | 20250124 | 091200 | 645407350 | 22300 | 22200 | 22300 | 22200 | 685 |
| 571 | 20250124 | 091100 | 630176300 | 22250 | 22150 | 22250 | 22150 | 918 |
| 572 | 20250124 | 091000 | 609794450 | 22150 | 22200 | 22250 | 22000 | 736 |
| 573 | 20250124 | 090900 | 593499400 | 22200 | 22200 | 22250 | 22200 | 420 |
| 574 | 20250124 | 090800 | 584173800 | 22200 | 22050 | 22250 | 22050 | 1721 |
| 575 | 20250124 | 090700 | 545995800 | 22050 | 22050 | 22200 | 22000 | 2010 |
| 576 | 20250124 | 090600 | 501545250 | 22000 | 22050 | 22050 | 21950 | 472 |
| 577 | 20250124 | 090500 | 491155450 | 21950 | 22050 | 22200 | 21950 | 2780 |
| 578 | 20250124 | 090400 | 429888950 | 22250 | 22300 | 22300 | 22000 | 2647 |
| 579 | 20250124 | 090300 | 371271200 | 22300 | 21800 | 22550 | 21600 | 13647 |
| 580 | 20250124 | 090200 | 67115850 | 21800 | 21450 | 21800 | 21450 | 2035 |
| 581 | 20250124 | 090100 | 22965350 | 21450 | 21450 | 21450 | 21450 | 76 |
| 582 | 20250124 | 090000 | 21335150 | 21550 | 21650 | 21650 | 21450 | 989 |