41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 213100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 3 | 20250123 | 213000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20250123 | 212900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20250123 | 212800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20250123 | 212700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20250123 | 212600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20250123 | 212500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20250123 | 212400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20250123 | 212300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20250123 | 212200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20250123 | 212100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20250123 | 212000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20250123 | 211900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20250123 | 211800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20250123 | 211700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20250123 | 211600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20250123 | 211500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20250123 | 211400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20250123 | 211300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20250123 | 211200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20250123 | 211100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20250123 | 211000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20250123 | 210900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20250123 | 210800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20250123 | 210700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20250123 | 210600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20250123 | 210500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20250123 | 210400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20250123 | 210300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20250123 | 210200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20250123 | 210100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 33 | 20250123 | 210000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20250123 | 205900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20250123 | 205800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20250123 | 205700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20250123 | 205600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20250123 | 205500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20250123 | 205400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20250123 | 205300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20250123 | 205200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20250123 | 205100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20250123 | 205000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20250123 | 204900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20250123 | 204800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20250123 | 204700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20250123 | 204600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20250123 | 204500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20250123 | 204400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20250123 | 204300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20250123 | 204200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20250123 | 204100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20250123 | 204000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20250123 | 203900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20250123 | 203800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20250123 | 203700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20250123 | 203600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20250123 | 203500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20250123 | 203400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20250123 | 203300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20250123 | 203200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20250123 | 203100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 63 | 20250123 | 203000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20250123 | 202900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20250123 | 202800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20250123 | 202700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20250123 | 202600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20250123 | 202500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20250123 | 202400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20250123 | 202300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20250123 | 202200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20250123 | 202100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20250123 | 202000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20250123 | 201900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20250123 | 201800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20250123 | 201700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20250123 | 201600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20250123 | 201500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20250123 | 201400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20250123 | 201300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20250123 | 201200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20250123 | 201100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20250123 | 201000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20250123 | 200900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20250123 | 200800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20250123 | 200700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20250123 | 200600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20250123 | 200500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20250123 | 200400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20250123 | 200300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20250123 | 200200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20250123 | 200100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 93 | 20250123 | 200000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20250123 | 195900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20250123 | 195800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20250123 | 195700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20250123 | 195600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20250123 | 195500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20250123 | 195400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20250123 | 195300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20250123 | 195200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20250123 | 195100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20250123 | 195000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20250123 | 194900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20250123 | 194800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20250123 | 194700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20250123 | 194600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20250123 | 194500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20250123 | 194400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20250123 | 194300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20250123 | 194200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20250123 | 194100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20250123 | 194000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20250123 | 193900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20250123 | 193800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20250123 | 193700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20250123 | 193600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20250123 | 193500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20250123 | 193400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20250123 | 193300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20250123 | 193200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20250123 | 193100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 123 | 20250123 | 193000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20250123 | 192900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20250123 | 192800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20250123 | 192700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20250123 | 192600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20250123 | 192500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20250123 | 192400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20250123 | 192300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20250123 | 192200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20250123 | 192100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20250123 | 192000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20250123 | 191900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20250123 | 191800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20250123 | 191700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20250123 | 191600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20250123 | 191500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20250123 | 191400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20250123 | 191300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20250123 | 191200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20250123 | 191100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20250123 | 191000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20250123 | 190900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20250123 | 190800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20250123 | 190700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20250123 | 190600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20250123 | 190500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20250123 | 190400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20250123 | 190300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20250123 | 190200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20250123 | 190100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 153 | 20250123 | 190000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20250123 | 185900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20250123 | 185800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20250123 | 185700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20250123 | 185600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20250123 | 185500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20250123 | 185400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20250123 | 185300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20250123 | 185200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20250123 | 185100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20250123 | 185000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20250123 | 184900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20250123 | 184800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20250123 | 184700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20250123 | 184600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20250123 | 184500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20250123 | 184400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20250123 | 184300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20250123 | 184200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20250123 | 184100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20250123 | 184000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20250123 | 183900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20250123 | 183800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20250123 | 183700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20250123 | 183600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20250123 | 183500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20250123 | 183400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20250123 | 183300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20250123 | 183200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20250123 | 183100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 183 | 20250123 | 183000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20250123 | 182900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20250123 | 182800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20250123 | 182700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20250123 | 182600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20250123 | 182500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20250123 | 182400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20250123 | 182300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20250123 | 182200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20250123 | 182100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20250123 | 182000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20250123 | 181900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20250123 | 181800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20250123 | 181700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20250123 | 181600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20250123 | 181500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20250123 | 181400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20250123 | 181300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20250123 | 181200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20250123 | 181100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20250123 | 181000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20250123 | 180900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20250123 | 180800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20250123 | 180700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20250123 | 180600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20250123 | 180500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20250123 | 180400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20250123 | 180300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20250123 | 180200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20250123 | 180100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 213 | 20250123 | 180000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20250123 | 175900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20250123 | 175800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20250123 | 175700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20250123 | 175600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20250123 | 175500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20250123 | 175400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20250123 | 175300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20250123 | 175200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20250123 | 175100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20250123 | 175000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20250123 | 174900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20250123 | 174800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20250123 | 174700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20250123 | 174600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20250123 | 174500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20250123 | 174400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20250123 | 174300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20250123 | 174200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20250123 | 174100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20250123 | 174000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20250123 | 173900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20250123 | 173800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20250123 | 173700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20250123 | 173600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20250123 | 173500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20250123 | 173400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20250123 | 173300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20250123 | 173200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20250123 | 173100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 243 | 20250123 | 173000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20250123 | 172900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20250123 | 172800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20250123 | 172700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20250123 | 172600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20250123 | 172500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20250123 | 172400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20250123 | 172300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20250123 | 172200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20250123 | 172100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20250123 | 172000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20250123 | 171900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20250123 | 171800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20250123 | 171700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20250123 | 171600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20250123 | 171500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20250123 | 171400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20250123 | 171300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20250123 | 171200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20250123 | 171100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20250123 | 171000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20250123 | 170900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20250123 | 170800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20250123 | 170700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20250123 | 170600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20250123 | 170500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20250123 | 170400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20250123 | 170300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20250123 | 170200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20250123 | 170100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 273 | 20250123 | 170000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20250123 | 165900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20250123 | 165800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 276 | 20250123 | 165700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 277 | 20250123 | 165600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 278 | 20250123 | 165500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 279 | 20250123 | 165400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 280 | 20250123 | 165300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 281 | 20250123 | 165200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 282 | 20250123 | 165100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 283 | 20250123 | 165000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 284 | 20250123 | 164900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 285 | 20250123 | 164800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 286 | 20250123 | 164700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 287 | 20250123 | 164600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 288 | 20250123 | 164500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 289 | 20250123 | 164400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 290 | 20250123 | 164300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 291 | 20250123 | 164200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 292 | 20250123 | 164100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 293 | 20250123 | 164000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 294 | 20250123 | 163900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 295 | 20250123 | 163800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 296 | 20250123 | 163700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 297 | 20250123 | 163600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 298 | 20250123 | 163500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 299 | 20250123 | 163400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 300 | 20250123 | 163300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 301 | 20250123 | 163200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 302 | 20250123 | 163100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 303 | 20250123 | 163000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 304 | 20250123 | 162900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 305 | 20250123 | 162800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 306 | 20250123 | 162700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 307 | 20250123 | 162600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 308 | 20250123 | 162500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 309 | 20250123 | 162400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 310 | 20250123 | 162300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 311 | 20250123 | 162200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 312 | 20250123 | 162100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 313 | 20250123 | 162000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 314 | 20250123 | 161900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 315 | 20250123 | 161800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 316 | 20250123 | 161700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 317 | 20250123 | 161600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 318 | 20250123 | 161500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 319 | 20250123 | 161400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 320 | 20250123 | 161300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 321 | 20250123 | 161200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 322 | 20250123 | 161100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 323 | 20250123 | 161000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 324 | 20250123 | 160900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 325 | 20250123 | 160800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 326 | 20250123 | 160700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 327 | 20250123 | 160600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 328 | 20250123 | 160500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 329 | 20250123 | 160400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 330 | 20250123 | 160300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 331 | 20250123 | 160200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 332 | 20250123 | 160100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 333 | 20250123 | 160000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 334 | 20250123 | 155900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 335 | 20250123 | 155800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 336 | 20250123 | 155700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 337 | 20250123 | 155600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 338 | 20250123 | 155500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 339 | 20250123 | 155400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 340 | 20250123 | 155300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 341 | 20250123 | 155200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 342 | 20250123 | 155100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 343 | 20250123 | 155000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 344 | 20250123 | 154900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 345 | 20250123 | 154800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 346 | 20250123 | 154700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 347 | 20250123 | 154600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 348 | 20250123 | 154500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 349 | 20250123 | 154400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 350 | 20250123 | 154300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 351 | 20250123 | 154200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 352 | 20250123 | 154100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 353 | 20250123 | 154000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 354 | 20250123 | 153900 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 355 | 20250123 | 153800 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 356 | 20250123 | 153700 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 357 | 20250123 | 153600 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 358 | 20250123 | 153500 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 359 | 20250123 | 153400 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 360 | 20250123 | 153300 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 361 | 20250123 | 153200 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 362 | 20250123 | 153100 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 363 | 20250123 | 153000 | 32177831000 | 47750 | 47750 | 47750 | 47750 | 7693 |
| 364 | 20250123 | 152900 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 365 | 20250123 | 152800 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 366 | 20250123 | 152700 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 367 | 20250123 | 152600 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 368 | 20250123 | 152500 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 369 | 20250123 | 152400 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 370 | 20250123 | 152300 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 371 | 20250123 | 152200 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 372 | 20250123 | 152100 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 373 | 20250123 | 152000 | 31810490250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 374 | 20250123 | 151900 | 31810490250 | 47450 | 47450 | 47500 | 47400 | 1156 |
| 375 | 20250123 | 151800 | 31755608100 | 47450 | 47300 | 47450 | 47250 | 915 |
| 376 | 20250123 | 151700 | 31712313550 | 47350 | 47450 | 47500 | 47300 | 825 |
| 377 | 20250123 | 151600 | 31673211050 | 47400 | 47500 | 47500 | 47400 | 565 |
| 378 | 20250123 | 151500 | 31646385150 | 47500 | 47550 | 47550 | 47400 | 945 |
| 379 | 20250123 | 151400 | 31601496650 | 47550 | 47500 | 47550 | 47400 | 1860 |
| 380 | 20250123 | 151300 | 31513183850 | 47500 | 47550 | 47650 | 47450 | 840 |
| 381 | 20250123 | 151200 | 31473264850 | 47600 | 47600 | 47700 | 47550 | 856 |
| 382 | 20250123 | 151100 | 31432460750 | 47650 | 47300 | 47700 | 47300 | 1762 |
| 383 | 20250123 | 151000 | 31348715500 | 47300 | 47350 | 47350 | 47250 | 1262 |
| 384 | 20250123 | 150900 | 31289023750 | 47350 | 47350 | 47400 | 47300 | 1268 |
| 385 | 20250123 | 150800 | 31229034650 | 47350 | 47300 | 47350 | 47250 | 378 |
| 386 | 20250123 | 150700 | 31211150200 | 47350 | 47400 | 47400 | 47300 | 969 |
| 387 | 20250123 | 150600 | 31165268900 | 47400 | 47450 | 47450 | 47400 | 983 |
| 388 | 20250123 | 150500 | 31118661550 | 47450 | 47350 | 47450 | 47350 | 358 |
| 389 | 20250123 | 150400 | 31101680850 | 47350 | 47300 | 47450 | 47250 | 1419 |
| 390 | 20250123 | 150300 | 31034529200 | 47300 | 47350 | 47400 | 47300 | 345 |
| 391 | 20250123 | 150200 | 31018198200 | 47350 | 47450 | 47500 | 47350 | 1166 |
| 392 | 20250123 | 150100 | 30962927200 | 47500 | 47550 | 47550 | 47500 | 109 |
| 393 | 20250123 | 150000 | 30957747950 | 47550 | 47550 | 47600 | 47550 | 403 |
| 394 | 20250123 | 145900 | 30938583350 | 47550 | 47500 | 47600 | 47500 | 156 |
| 395 | 20250123 | 145800 | 30931166000 | 47550 | 47450 | 47550 | 47300 | 480 |
| 396 | 20250123 | 145700 | 30908431900 | 47450 | 47300 | 47500 | 47300 | 240 |
| 397 | 20250123 | 145600 | 30897064500 | 47350 | 47200 | 47350 | 47200 | 678 |
| 398 | 20250123 | 145500 | 30865019300 | 47200 | 47250 | 47300 | 47200 | 846 |
| 399 | 20250123 | 145400 | 30825022150 | 47300 | 47300 | 47300 | 47250 | 439 |
| 400 | 20250123 | 145300 | 30804270350 | 47300 | 47300 | 47350 | 47300 | 288 |
| 401 | 20250123 | 145200 | 30790647900 | 47300 | 47500 | 47500 | 47250 | 1845 |
| 402 | 20250123 | 145100 | 30703284400 | 47500 | 47550 | 47600 | 47500 | 452 |
| 403 | 20250123 | 145000 | 30681801600 | 47550 | 47500 | 47600 | 47450 | 590 |
| 404 | 20250123 | 144900 | 30653761650 | 47500 | 47500 | 47550 | 47400 | 517 |
| 405 | 20250123 | 144800 | 30629222150 | 47450 | 47450 | 47500 | 47400 | 764 |
| 406 | 20250123 | 144700 | 30592963000 | 47450 | 47500 | 47600 | 47450 | 988 |
| 407 | 20250123 | 144600 | 30546017500 | 47550 | 47600 | 47600 | 47500 | 921 |
| 408 | 20250123 | 144500 | 30502201600 | 47550 | 47600 | 47600 | 47550 | 732 |
| 409 | 20250123 | 144400 | 30467365250 | 47650 | 47800 | 47800 | 47650 | 1385 |
| 410 | 20250123 | 144300 | 30401267650 | 47800 | 47950 | 47950 | 47800 | 867 |
| 411 | 20250123 | 144200 | 30359759850 | 47950 | 47950 | 47950 | 47900 | 542 |
| 412 | 20250123 | 144100 | 30333777800 | 47950 | 47850 | 47950 | 47750 | 1033 |
| 413 | 20250123 | 144000 | 30284409650 | 47850 | 47800 | 47850 | 47750 | 1462 |
| 414 | 20250123 | 143900 | 30214530600 | 47750 | 47750 | 47800 | 47750 | 63 |
| 415 | 20250123 | 143800 | 30211522050 | 47800 | 47750 | 47850 | 47750 | 474 |
| 416 | 20250123 | 143700 | 30188875350 | 47750 | 47700 | 47750 | 47700 | 50 |
| 417 | 20250123 | 143600 | 30186487950 | 47700 | 47700 | 47750 | 47700 | 151 |
| 418 | 20250123 | 143500 | 30179283700 | 47700 | 47750 | 47750 | 47700 | 398 |
| 419 | 20250123 | 143400 | 30160294300 | 47750 | 47750 | 47750 | 47750 | 109 |
| 420 | 20250123 | 143300 | 30155089550 | 47750 | 47700 | 47750 | 47700 | 120 |
| 421 | 20250123 | 143200 | 30149361100 | 47750 | 47750 | 47750 | 47700 | 85 |
| 422 | 20250123 | 143100 | 30145302450 | 47750 | 47800 | 47800 | 47700 | 606 |
| 423 | 20250123 | 143000 | 30116358550 | 47800 | 47800 | 47850 | 47750 | 306 |
| 424 | 20250123 | 142900 | 30101733300 | 47850 | 47800 | 47900 | 47800 | 908 |
| 425 | 20250123 | 142800 | 30058282750 | 47800 | 47700 | 47850 | 47700 | 575 |
| 426 | 20250123 | 142700 | 30030783750 | 47700 | 47750 | 47750 | 47700 | 143 |
| 427 | 20250123 | 142600 | 30023961550 | 47700 | 47800 | 47800 | 47650 | 392 |
| 428 | 20250123 | 142500 | 30005259600 | 47750 | 47800 | 47850 | 47750 | 381 |
| 429 | 20250123 | 142400 | 29987055950 | 47800 | 47700 | 47800 | 47700 | 294 |
| 430 | 20250123 | 142300 | 29973010950 | 47700 | 47700 | 47800 | 47650 | 475 |
| 431 | 20250123 | 142200 | 29950345600 | 47700 | 47650 | 47700 | 47650 | 113 |
| 432 | 20250123 | 142100 | 29944957450 | 47650 | 47600 | 47650 | 47600 | 104 |
| 433 | 20250123 | 142000 | 29940006900 | 47600 | 47600 | 47650 | 47550 | 88 |
| 434 | 20250123 | 141900 | 29935818100 | 47650 | 47600 | 47650 | 47550 | 48 |
| 435 | 20250123 | 141800 | 29933533500 | 47600 | 47600 | 47650 | 47600 | 182 |
| 436 | 20250123 | 141700 | 29924869950 | 47650 | 47650 | 47650 | 47550 | 136 |
| 437 | 20250123 | 141600 | 29918394300 | 47600 | 47650 | 47650 | 47550 | 113 |
| 438 | 20250123 | 141500 | 29913017100 | 47650 | 47550 | 47650 | 47550 | 128 |
| 439 | 20250123 | 141400 | 29906930600 | 47550 | 47650 | 47700 | 47500 | 478 |
| 440 | 20250123 | 141300 | 29884176850 | 47700 | 47600 | 47700 | 47600 | 176 |
| 441 | 20250123 | 141200 | 29875793050 | 47650 | 47650 | 47650 | 47600 | 39 |
| 442 | 20250123 | 141100 | 29873935100 | 47650 | 47600 | 47650 | 47600 | 187 |
| 443 | 20250123 | 141000 | 29865032200 | 47600 | 47550 | 47600 | 47550 | 176 |
| 444 | 20250123 | 140900 | 29856654750 | 47550 | 47500 | 47600 | 47500 | 351 |
| 445 | 20250123 | 140800 | 29839964050 | 47550 | 47550 | 47550 | 47550 | 12 |
| 446 | 20250123 | 140700 | 29839393450 | 47600 | 47600 | 47600 | 47450 | 72 |
| 447 | 20250123 | 140600 | 29835970450 | 47600 | 47450 | 47600 | 47450 | 179 |
| 448 | 20250123 | 140500 | 29827465550 | 47450 | 47550 | 47600 | 47400 | 1015 |
| 449 | 20250123 | 140400 | 29779283050 | 47500 | 47500 | 47600 | 47450 | 315 |
| 450 | 20250123 | 140300 | 29764322850 | 47600 | 47700 | 47700 | 47500 | 227 |
| 451 | 20250123 | 140200 | 29753533400 | 47700 | 47800 | 47850 | 47700 | 70 |
| 452 | 20250123 | 140100 | 29750189850 | 47800 | 47700 | 47800 | 47700 | 129 |
| 453 | 20250123 | 140000 | 29744024400 | 47600 | 47600 | 47750 | 47500 | 1031 |
| 454 | 20250123 | 135900 | 29694932750 | 47600 | 47600 | 47650 | 47550 | 303 |
| 455 | 20250123 | 135800 | 29680504700 | 47550 | 47550 | 47700 | 47550 | 277 |
| 456 | 20250123 | 135700 | 29667311650 | 47550 | 47450 | 47550 | 47450 | 1300 |
| 457 | 20250123 | 135600 | 29605563200 | 47450 | 47250 | 47450 | 47250 | 587 |
| 458 | 20250123 | 135500 | 29577786550 | 47250 | 47350 | 47350 | 47250 | 2650 |
| 459 | 20250123 | 135400 | 29452463150 | 47300 | 47450 | 47450 | 47300 | 930 |
| 460 | 20250123 | 135300 | 29408430350 | 47450 | 47650 | 47650 | 47350 | 3639 |
| 461 | 20250123 | 135200 | 29235622950 | 47650 | 47750 | 47750 | 47650 | 455 |
| 462 | 20250123 | 135100 | 29213937050 | 47700 | 47750 | 47750 | 47700 | 90 |
| 463 | 20250123 | 135000 | 29209639600 | 47750 | 47750 | 47800 | 47650 | 337 |
| 464 | 20250123 | 134900 | 29193556600 | 47750 | 47750 | 47850 | 47750 | 434 |
| 465 | 20250123 | 134800 | 29172818050 | 47750 | 47700 | 47800 | 47700 | 253 |
| 466 | 20250123 | 134700 | 29160737350 | 47750 | 47700 | 47750 | 47700 | 219 |
| 467 | 20250123 | 134600 | 29150283300 | 47700 | 47750 | 47800 | 47700 | 465 |
| 468 | 20250123 | 134500 | 29128080450 | 47800 | 47750 | 47850 | 47750 | 110 |
| 469 | 20250123 | 134400 | 29122823000 | 47800 | 47700 | 47850 | 47650 | 147 |
| 470 | 20250123 | 134300 | 29115803350 | 47700 | 47800 | 47900 | 47650 | 1004 |
| 471 | 20250123 | 134200 | 29067903800 | 47900 | 47850 | 47900 | 47800 | 341 |
| 472 | 20250123 | 134100 | 29051596850 | 47850 | 47850 | 47900 | 47800 | 270 |
| 473 | 20250123 | 134000 | 29038672600 | 47950 | 47950 | 47950 | 47800 | 169 |
| 474 | 20250123 | 133900 | 29030575650 | 47950 | 47750 | 47950 | 47700 | 445 |
| 475 | 20250123 | 133800 | 29009262650 | 47750 | 47700 | 47800 | 47700 | 759 |
| 476 | 20250123 | 133700 | 28973023550 | 47750 | 47850 | 47850 | 47750 | 458 |
| 477 | 20250123 | 133600 | 28951150650 | 47900 | 47750 | 47900 | 47700 | 383 |
| 478 | 20250123 | 133500 | 28932858850 | 47750 | 47950 | 48000 | 47750 | 699 |
| 479 | 20250123 | 133400 | 28899437800 | 47950 | 48000 | 48050 | 47900 | 2629 |
| 480 | 20250123 | 133300 | 28773260500 | 48000 | 48000 | 48050 | 48000 | 498 |
| 481 | 20250123 | 133200 | 28749350550 | 48000 | 48050 | 48050 | 48000 | 399 |
| 482 | 20250123 | 133100 | 28730184250 | 48050 | 48050 | 48100 | 48050 | 25 |
| 483 | 20250123 | 133000 | 28728982850 | 48050 | 48100 | 48150 | 48050 | 214 |
| 484 | 20250123 | 132900 | 28718688150 | 48050 | 48100 | 48100 | 48050 | 135 |
| 485 | 20250123 | 132800 | 28712197600 | 48100 | 48100 | 48200 | 48100 | 336 |
| 486 | 20250123 | 132700 | 28696019550 | 48050 | 48050 | 48200 | 48050 | 75 |
| 487 | 20250123 | 132600 | 28692413200 | 48150 | 47950 | 48150 | 47900 | 868 |
| 488 | 20250123 | 132500 | 28650740500 | 47950 | 47900 | 47950 | 47800 | 157 |
| 489 | 20250123 | 132400 | 28643218350 | 47850 | 47950 | 47950 | 47800 | 247 |
| 490 | 20250123 | 132300 | 28631397800 | 47950 | 47950 | 47950 | 47750 | 1297 |
| 491 | 20250123 | 132200 | 28569395850 | 47950 | 48000 | 48000 | 47900 | 155 |
| 492 | 20250123 | 132100 | 28561959700 | 48000 | 47950 | 48000 | 47850 | 454 |
| 493 | 20250123 | 132000 | 28540218250 | 47950 | 48050 | 48050 | 47950 | 260 |
| 494 | 20250123 | 131900 | 28527736300 | 48000 | 48150 | 48150 | 48000 | 183 |
| 495 | 20250123 | 131800 | 28518949600 | 48200 | 48200 | 48200 | 48000 | 299 |
| 496 | 20250123 | 131700 | 28504570300 | 48100 | 48150 | 48200 | 48100 | 717 |
| 497 | 20250123 | 131600 | 28470054400 | 48150 | 48200 | 48250 | 48150 | 92 |
| 498 | 20250123 | 131500 | 28465623950 | 48100 | 48200 | 48200 | 48100 | 292 |
| 499 | 20250123 | 131400 | 28451554800 | 48200 | 48300 | 48300 | 48200 | 369 |
| 500 | 20250123 | 131300 | 28433752100 | 48300 | 48300 | 48400 | 48300 | 1590 |
| 501 | 20250123 | 131200 | 28356846100 | 48300 | 48300 | 48300 | 48200 | 893 |
| 502 | 20250123 | 131100 | 28313738150 | 48250 | 48050 | 48250 | 48050 | 865 |
| 503 | 20250123 | 131000 | 28272042900 | 48100 | 48050 | 48100 | 48050 | 233 |
| 504 | 20250123 | 130900 | 28260840500 | 48100 | 48100 | 48100 | 48000 | 178 |
| 505 | 20250123 | 130800 | 28252286150 | 48100 | 47900 | 48100 | 47900 | 242 |
| 506 | 20250123 | 130700 | 28240670550 | 47800 | 47900 | 47900 | 47800 | 647 |
| 507 | 20250123 | 130600 | 28209707450 | 47950 | 48000 | 48050 | 47950 | 137 |
| 508 | 20250123 | 130500 | 28203136250 | 48000 | 48150 | 48150 | 48000 | 315 |
| 509 | 20250123 | 130400 | 28188000500 | 48200 | 48150 | 48250 | 48050 | 685 |
| 510 | 20250123 | 130300 | 28155007300 | 48100 | 47800 | 48150 | 47750 | 1215 |
| 511 | 20250123 | 130200 | 28096752950 | 47800 | 47750 | 47800 | 47750 | 548 |
| 512 | 20250123 | 130100 | 28070579700 | 47800 | 47850 | 47850 | 47700 | 493 |
| 513 | 20250123 | 130000 | 28047039050 | 47850 | 47900 | 47900 | 47800 | 676 |
| 514 | 20250123 | 125900 | 28014695150 | 47900 | 48000 | 48000 | 47900 | 469 |
| 515 | 20250123 | 125800 | 27992212700 | 47900 | 48050 | 48050 | 47850 | 384 |
| 516 | 20250123 | 125700 | 27973803600 | 48050 | 48000 | 48050 | 47950 | 452 |
| 517 | 20250123 | 125600 | 27952109100 | 47950 | 48000 | 48000 | 47850 | 766 |
| 518 | 20250123 | 125500 | 27915415950 | 47950 | 48150 | 48150 | 47950 | 2194 |
| 519 | 20250123 | 125400 | 27810036350 | 48150 | 48100 | 48150 | 48100 | 276 |
| 520 | 20250123 | 125300 | 27796751250 | 48150 | 48150 | 48150 | 48100 | 633 |
| 521 | 20250123 | 125200 | 27766280850 | 48200 | 48150 | 48200 | 48100 | 673 |
| 522 | 20250123 | 125100 | 27733880400 | 48150 | 48250 | 48250 | 48100 | 700 |
| 523 | 20250123 | 125000 | 27700159050 | 48150 | 48400 | 48450 | 48150 | 910 |
| 524 | 20250123 | 124900 | 27656286550 | 48400 | 48500 | 48500 | 48400 | 988 |
| 525 | 20250123 | 124800 | 27608411200 | 48500 | 48150 | 48600 | 48150 | 3228 |
| 526 | 20250123 | 124700 | 27452046550 | 48150 | 48150 | 48250 | 48150 | 273 |
| 527 | 20250123 | 124600 | 27438894000 | 48150 | 48150 | 48150 | 48050 | 459 |
| 528 | 20250123 | 124500 | 27416809300 | 48150 | 48100 | 48250 | 48100 | 519 |
| 529 | 20250123 | 124400 | 27391792650 | 48050 | 48000 | 48050 | 48000 | 707 |
| 530 | 20250123 | 124300 | 27357845400 | 48000 | 48050 | 48050 | 48000 | 905 |
| 531 | 20250123 | 124200 | 27314382650 | 48050 | 48200 | 48250 | 48050 | 997 |
| 532 | 20250123 | 124100 | 27266395300 | 48200 | 48300 | 48350 | 48150 | 1001 |
| 533 | 20250123 | 124000 | 27218136450 | 48150 | 48300 | 48400 | 48150 | 2538 |
| 534 | 20250123 | 123900 | 27095543300 | 48250 | 48050 | 48350 | 47950 | 3758 |
| 535 | 20250123 | 123800 | 26914331000 | 48050 | 48000 | 48050 | 47900 | 778 |
| 536 | 20250123 | 123700 | 26876985800 | 48000 | 47800 | 48000 | 47700 | 750 |
| 537 | 20250123 | 123600 | 26841060050 | 47800 | 47800 | 47850 | 47800 | 151 |
| 538 | 20250123 | 123500 | 26833841800 | 47800 | 47850 | 47900 | 47800 | 429 |
| 539 | 20250123 | 123400 | 26813333850 | 47850 | 47800 | 47900 | 47800 | 227 |
| 540 | 20250123 | 123300 | 26802471250 | 47850 | 47800 | 47850 | 47650 | 205 |
| 541 | 20250123 | 123200 | 26792688950 | 47650 | 47500 | 47700 | 47500 | 477 |
| 542 | 20250123 | 123100 | 26769974100 | 47500 | 47600 | 47650 | 47500 | 178 |
| 543 | 20250123 | 123000 | 26761505950 | 47500 | 47600 | 47650 | 47500 | 936 |
| 544 | 20250123 | 122900 | 26717034350 | 47500 | 47500 | 47650 | 47450 | 1659 |
| 545 | 20250123 | 122800 | 26638220500 | 47500 | 47650 | 47650 | 47500 | 1009 |
| 546 | 20250123 | 122700 | 26590196600 | 47600 | 47650 | 47650 | 47550 | 750 |
| 547 | 20250123 | 122600 | 26554503250 | 47650 | 47800 | 47800 | 47600 | 1460 |
| 548 | 20250123 | 122500 | 26484854750 | 47850 | 47850 | 47900 | 47750 | 442 |
| 549 | 20250123 | 122400 | 26463697400 | 47800 | 47900 | 47900 | 47800 | 932 |
| 550 | 20250123 | 122300 | 26419108450 | 47900 | 48000 | 48050 | 47900 | 498 |
| 551 | 20250123 | 122200 | 26395237100 | 48000 | 47900 | 48050 | 47800 | 1050 |
| 552 | 20250123 | 122100 | 26344847150 | 47850 | 47900 | 47900 | 47850 | 313 |
| 553 | 20250123 | 122000 | 26329859750 | 47900 | 47850 | 47950 | 47750 | 744 |
| 554 | 20250123 | 121900 | 26294256700 | 47800 | 47750 | 47900 | 47750 | 984 |
| 555 | 20250123 | 121800 | 26247205150 | 47750 | 47850 | 47900 | 47750 | 933 |
| 556 | 20250123 | 121700 | 26202554700 | 47850 | 47750 | 47850 | 47750 | 397 |
| 557 | 20250123 | 121600 | 26183584900 | 47750 | 47750 | 47800 | 47700 | 223 |
| 558 | 20250123 | 121500 | 26172939050 | 47750 | 47700 | 47750 | 47650 | 227 |
| 559 | 20250123 | 121400 | 26162109650 | 47650 | 47650 | 47750 | 47650 | 210 |
| 560 | 20250123 | 121300 | 26152091250 | 47650 | 47750 | 47750 | 47550 | 376 |
| 561 | 20250123 | 121200 | 26134192400 | 47750 | 47500 | 47750 | 47400 | 3637 |
| 562 | 20250123 | 121100 | 25961377350 | 47500 | 47750 | 47750 | 47500 | 2894 |
| 563 | 20250123 | 121000 | 25823706600 | 47750 | 47800 | 47800 | 47700 | 602 |
| 564 | 20250123 | 120900 | 25794962350 | 47800 | 47700 | 47800 | 47650 | 792 |
| 565 | 20250123 | 120800 | 25757157550 | 47750 | 47700 | 47800 | 47650 | 1159 |
| 566 | 20250123 | 120700 | 25701886900 | 47650 | 47750 | 47750 | 47600 | 3266 |
| 567 | 20250123 | 120600 | 25546127450 | 47750 | 47950 | 47950 | 47700 | 3695 |
| 568 | 20250123 | 120500 | 25369540450 | 47900 | 48000 | 48050 | 47900 | 984 |
| 569 | 20250123 | 120400 | 25322331650 | 48000 | 48000 | 48000 | 47950 | 219 |
| 570 | 20250123 | 120300 | 25311821450 | 47950 | 48100 | 48100 | 47950 | 1239 |
| 571 | 20250123 | 120200 | 25252377950 | 48050 | 48050 | 48150 | 48050 | 481 |
| 572 | 20250123 | 120100 | 25229260100 | 48100 | 48000 | 48250 | 47950 | 2016 |
| 573 | 20250123 | 120000 | 25132278900 | 47950 | 48150 | 48200 | 47900 | 3300 |
| 574 | 20250123 | 115900 | 24973889950 | 48200 | 48200 | 48250 | 48100 | 870 |
| 575 | 20250123 | 115800 | 24931992450 | 48250 | 48100 | 48350 | 48100 | 1130 |
| 576 | 20250123 | 115700 | 24877459150 | 48050 | 48100 | 48150 | 48000 | 2660 |
| 577 | 20250123 | 115600 | 24749627100 | 48100 | 48250 | 48300 | 48050 | 1397 |
| 578 | 20250123 | 115500 | 24682380600 | 48200 | 48150 | 48350 | 48100 | 2393 |
| 579 | 20250123 | 115400 | 24566958050 | 48100 | 48500 | 48600 | 48100 | 3112 |
| 580 | 20250123 | 115300 | 24416727850 | 48550 | 48600 | 48650 | 48350 | 1072 |
| 581 | 20250123 | 115200 | 24364753000 | 48600 | 48200 | 48700 | 48200 | 3450 |
| 582 | 20250123 | 115100 | 24197545200 | 48200 | 48600 | 48600 | 48150 | 6884 |
| 583 | 20250123 | 115000 | 23864625600 | 48600 | 48600 | 48650 | 48500 | 2519 |
| 584 | 20250123 | 114900 | 23742329750 | 48650 | 48650 | 48800 | 48600 | 3615 |
| 585 | 20250123 | 114800 | 23566418700 | 48600 | 48600 | 48900 | 48600 | 6032 |
| 586 | 20250123 | 114700 | 23272363050 | 48700 | 48900 | 48900 | 48600 | 5926 |
| 587 | 20250123 | 114600 | 22983571400 | 48850 | 48900 | 49150 | 48500 | 10460 |
| 588 | 20250123 | 114500 | 22473392000 | 48950 | 48800 | 49650 | 48600 | 29413 |
| 589 | 20250123 | 114400 | 21024536600 | 48750 | 49100 | 49350 | 48450 | 19240 |
| 590 | 20250123 | 114300 | 20081380800 | 49300 | 48250 | 49350 | 48250 | 26629 |
| 591 | 20250123 | 114200 | 18783623350 | 48250 | 48200 | 48350 | 48150 | 3892 |
| 592 | 20250123 | 114100 | 18595800100 | 48250 | 48200 | 48400 | 48150 | 5548 |
| 593 | 20250123 | 114000 | 18327827300 | 48150 | 48050 | 48350 | 48000 | 4902 |
| 594 | 20250123 | 113900 | 18091814650 | 48000 | 48100 | 48400 | 48000 | 11757 |
| 595 | 20250123 | 113800 | 17524284450 | 48100 | 47850 | 48200 | 47700 | 8220 |
| 596 | 20250123 | 113700 | 17130088200 | 47850 | 47600 | 48400 | 47600 | 19498 |
| 597 | 20250123 | 113600 | 16193850000 | 47600 | 47650 | 47650 | 47550 | 649 |
| 598 | 20250123 | 113500 | 16162957500 | 47600 | 47500 | 47650 | 47500 | 647 |
| 599 | 20250123 | 113400 | 16132162850 | 47450 | 47400 | 47550 | 47350 | 1650 |
| 600 | 20250123 | 113300 | 16053816750 | 47350 | 47250 | 47350 | 47200 | 574 |
| 601 | 20250123 | 113200 | 16026663500 | 47200 | 47150 | 47300 | 47150 | 242 |
| 602 | 20250123 | 113100 | 16015229850 | 47100 | 47200 | 47200 | 47050 | 468 |
| 603 | 20250123 | 113000 | 15993196350 | 47200 | 47050 | 47300 | 47050 | 410 |
| 604 | 20250123 | 112900 | 15973863950 | 47050 | 47000 | 47100 | 47000 | 55 |
| 605 | 20250123 | 112800 | 15971276600 | 47000 | 47150 | 47150 | 47000 | 1616 |
| 606 | 20250123 | 112700 | 15895220000 | 47150 | 47100 | 47150 | 47050 | 426 |
| 607 | 20250123 | 112600 | 15875136600 | 47100 | 47200 | 47250 | 47050 | 580 |
| 608 | 20250123 | 112500 | 15847799150 | 47250 | 47200 | 47400 | 47200 | 1020 |
| 609 | 20250123 | 112400 | 15799594200 | 47250 | 47350 | 47400 | 47200 | 376 |
| 610 | 20250123 | 112300 | 15781815050 | 47450 | 47400 | 47550 | 47300 | 510 |
| 611 | 20250123 | 112200 | 15757623750 | 47400 | 47600 | 47600 | 47300 | 1305 |
| 612 | 20250123 | 112100 | 15695688500 | 47550 | 47400 | 47700 | 47400 | 609 |
| 613 | 20250123 | 112000 | 15666697850 | 47700 | 47100 | 47750 | 47100 | 5538 |
| 614 | 20250123 | 111900 | 15403467050 | 47100 | 47050 | 47200 | 47000 | 1081 |
| 615 | 20250123 | 111800 | 15352577600 | 47100 | 47100 | 47150 | 47000 | 1018 |
| 616 | 20250123 | 111700 | 15304709200 | 47150 | 47250 | 47250 | 47100 | 1445 |
| 617 | 20250123 | 111600 | 15236574350 | 47300 | 47350 | 47350 | 47200 | 231 |
| 618 | 20250123 | 111500 | 15225666000 | 47350 | 47400 | 47400 | 47300 | 825 |
| 619 | 20250123 | 111400 | 15186619900 | 47400 | 47200 | 47400 | 47200 | 1153 |
| 620 | 20250123 | 111300 | 15132060200 | 47200 | 47100 | 47200 | 47100 | 687 |
| 621 | 20250123 | 111200 | 15099645600 | 47100 | 47050 | 47150 | 47050 | 542 |
| 622 | 20250123 | 111100 | 15074117900 | 47050 | 47100 | 47150 | 47050 | 282 |
| 623 | 20250123 | 111000 | 15060835700 | 47100 | 47100 | 47100 | 47000 | 1134 |
| 624 | 20250123 | 110900 | 15007479300 | 47050 | 47200 | 47200 | 47050 | 1283 |
| 625 | 20250123 | 110800 | 14946984700 | 47200 | 47150 | 47250 | 47100 | 981 |
| 626 | 20250123 | 110700 | 14900692850 | 47100 | 47000 | 47150 | 47000 | 1559 |
| 627 | 20250123 | 110600 | 14827272950 | 47000 | 46950 | 47000 | 46850 | 593 |
| 628 | 20250123 | 110500 | 14799438450 | 46950 | 47000 | 47000 | 46900 | 421 |
| 629 | 20250123 | 110400 | 14779670800 | 47000 | 46950 | 47000 | 46900 | 546 |
| 630 | 20250123 | 110300 | 14754021250 | 46950 | 47000 | 47000 | 46950 | 668 |
| 631 | 20250123 | 110200 | 14722630050 | 47050 | 46900 | 47050 | 46850 | 2486 |
| 632 | 20250123 | 110100 | 14605950650 | 46900 | 46800 | 46900 | 46800 | 246 |
| 633 | 20250123 | 110000 | 14594427200 | 46850 | 46850 | 46850 | 46800 | 123 |
| 634 | 20250123 | 105900 | 14588665200 | 46850 | 46850 | 46850 | 46800 | 138 |
| 635 | 20250123 | 105800 | 14582201850 | 46850 | 46700 | 46900 | 46700 | 716 |
| 636 | 20250123 | 105700 | 14548676600 | 46650 | 46550 | 46800 | 46550 | 154 |
| 637 | 20250123 | 105600 | 14541483000 | 46550 | 46600 | 46800 | 46550 | 1199 |
| 638 | 20250123 | 105500 | 14485537750 | 46600 | 46600 | 46600 | 46450 | 237 |
| 639 | 20250123 | 105400 | 14474517350 | 46450 | 46550 | 46600 | 46450 | 257 |
| 640 | 20250123 | 105300 | 14462559350 | 46550 | 46500 | 46550 | 46500 | 105 |
| 641 | 20250123 | 105200 | 14457673450 | 46500 | 46500 | 46550 | 46450 | 204 |
| 642 | 20250123 | 105100 | 14448188950 | 46500 | 46500 | 46550 | 46450 | 290 |
| 643 | 20250123 | 105000 | 14434704200 | 46500 | 46600 | 46600 | 46500 | 107 |
| 644 | 20250123 | 104900 | 14429723450 | 46650 | 46600 | 46650 | 46400 | 1175 |
| 645 | 20250123 | 104800 | 14375084500 | 46600 | 46700 | 46700 | 46550 | 471 |
| 646 | 20250123 | 104700 | 14353123700 | 46700 | 46700 | 46750 | 46700 | 217 |
| 647 | 20250123 | 104600 | 14342989050 | 46700 | 46700 | 46700 | 46650 | 233 |
| 648 | 20250123 | 104500 | 14332108400 | 46700 | 46700 | 46700 | 46650 | 291 |
| 649 | 20250123 | 104400 | 14318518850 | 46700 | 46700 | 46700 | 46650 | 142 |
| 650 | 20250123 | 104300 | 14311893700 | 46700 | 46600 | 46700 | 46600 | 69 |
| 651 | 20250123 | 104200 | 14308675100 | 46600 | 46700 | 46700 | 46600 | 236 |
| 652 | 20250123 | 104100 | 14297664800 | 46700 | 46600 | 46700 | 46600 | 293 |
| 653 | 20250123 | 104000 | 14283999950 | 46600 | 46600 | 46700 | 46500 | 294 |
| 654 | 20250123 | 103900 | 14270315600 | 46700 | 46700 | 46700 | 46550 | 571 |
| 655 | 20250123 | 103800 | 14243711900 | 46700 | 46750 | 46850 | 46700 | 413 |
| 656 | 20250123 | 103700 | 14224401900 | 46750 | 46900 | 46900 | 46700 | 1595 |
| 657 | 20250123 | 103600 | 14149789100 | 46950 | 46800 | 46950 | 46750 | 2322 |
| 658 | 20250123 | 103500 | 14040933450 | 46850 | 46600 | 46900 | 46600 | 2756 |
| 659 | 20250123 | 103400 | 13912312850 | 46600 | 46550 | 46600 | 46550 | 633 |
| 660 | 20250123 | 103300 | 13882841650 | 46500 | 46500 | 46550 | 46500 | 169 |
| 661 | 20250123 | 103200 | 13874980750 | 46500 | 46550 | 46550 | 46450 | 187 |
| 662 | 20250123 | 103100 | 13866289400 | 46450 | 46500 | 46550 | 46450 | 410 |
| 663 | 20250123 | 103000 | 13847237200 | 46550 | 46500 | 46550 | 46500 | 938 |
| 664 | 20250123 | 102900 | 13803606200 | 46550 | 46500 | 46600 | 46450 | 1236 |
| 665 | 20250123 | 102800 | 13746089450 | 46550 | 46400 | 46550 | 46400 | 177 |
| 666 | 20250123 | 102700 | 13737861150 | 46550 | 46400 | 46550 | 46350 | 449 |
| 667 | 20250123 | 102600 | 13717017700 | 46400 | 46400 | 46400 | 46400 | 38 |
| 668 | 20250123 | 102500 | 13715254500 | 46400 | 46350 | 46450 | 46350 | 252 |
| 669 | 20250123 | 102400 | 13703565200 | 46350 | 46450 | 46450 | 46350 | 68 |
| 670 | 20250123 | 102300 | 13700409300 | 46450 | 46450 | 46450 | 46400 | 212 |
| 671 | 20250123 | 102200 | 13690566850 | 46500 | 46400 | 46500 | 46350 | 148 |
| 672 | 20250123 | 102100 | 13683688050 | 46400 | 46450 | 46500 | 46300 | 342 |
| 673 | 20250123 | 102000 | 13667799950 | 46500 | 46500 | 46550 | 46250 | 416 |
| 674 | 20250123 | 101900 | 13648529850 | 46500 | 46250 | 46550 | 46250 | 1032 |
| 675 | 20250123 | 101800 | 13600643750 | 46250 | 46250 | 46300 | 46200 | 332 |
| 676 | 20250123 | 101700 | 13585295250 | 46300 | 46350 | 46350 | 46200 | 396 |
| 677 | 20250123 | 101600 | 13566980100 | 46300 | 46200 | 46350 | 46200 | 222 |
| 678 | 20250123 | 101500 | 13556701750 | 46200 | 46400 | 46400 | 46200 | 491 |
| 679 | 20250123 | 101400 | 13533981800 | 46400 | 46250 | 46400 | 46250 | 191 |
| 680 | 20250123 | 101300 | 13525137300 | 46250 | 46500 | 46550 | 46250 | 364 |
| 681 | 20250123 | 101200 | 13508253700 | 46500 | 46400 | 46500 | 46350 | 193 |
| 682 | 20250123 | 101100 | 13499293600 | 46400 | 46200 | 46400 | 46150 | 2012 |
| 683 | 20250123 | 101000 | 13406317500 | 46200 | 46250 | 46250 | 46150 | 2234 |
| 684 | 20250123 | 100900 | 13303126400 | 46250 | 46400 | 46450 | 46150 | 3826 |
| 685 | 20250123 | 100800 | 13126148600 | 46400 | 46350 | 46450 | 46300 | 669 |
| 686 | 20250123 | 100700 | 13095118750 | 46350 | 46350 | 46400 | 46300 | 2112 |
| 687 | 20250123 | 100600 | 12997250000 | 46350 | 46500 | 46500 | 46300 | 6786 |
| 688 | 20250123 | 100500 | 12682457650 | 46500 | 47550 | 47550 | 46350 | 12591 |
| 689 | 20250123 | 100400 | 12093900650 | 47450 | 46650 | 47850 | 46550 | 16070 |
| 690 | 20250123 | 100300 | 11332469900 | 46750 | 46700 | 46850 | 46600 | 4456 |
| 691 | 20250123 | 100200 | 11124177000 | 46700 | 46600 | 46700 | 46550 | 1435 |
| 692 | 20250123 | 100100 | 11057282500 | 46550 | 46300 | 46550 | 46300 | 735 |
| 693 | 20250123 | 100000 | 11023135250 | 46300 | 46400 | 46450 | 46250 | 2790 |
| 694 | 20250123 | 095900 | 10893935050 | 46400 | 46450 | 46450 | 46350 | 864 |
| 695 | 20250123 | 095800 | 10853844100 | 46450 | 46350 | 46500 | 46300 | 2002 |
| 696 | 20250123 | 095700 | 10760904950 | 46300 | 46500 | 46750 | 46300 | 5201 |
| 697 | 20250123 | 095600 | 10519165450 | 46550 | 46650 | 46700 | 46450 | 2846 |
| 698 | 20250123 | 095500 | 10386623400 | 46650 | 46800 | 46900 | 46500 | 4599 |
| 699 | 20250123 | 095400 | 10172091450 | 46900 | 47150 | 47150 | 46700 | 5817 |
| 700 | 20250123 | 095300 | 9899184600 | 47100 | 47400 | 47400 | 47100 | 4398 |
| 701 | 20250123 | 095200 | 9691673850 | 47350 | 47450 | 47450 | 47300 | 3308 |
| 702 | 20250123 | 095100 | 9534942300 | 47450 | 47400 | 47450 | 47150 | 5631 |
| 703 | 20250123 | 095000 | 9268771800 | 47400 | 48150 | 48150 | 47200 | 9928 |
| 704 | 20250123 | 094900 | 8796336400 | 48200 | 48100 | 48450 | 48000 | 19459 |
| 705 | 20250123 | 094800 | 7856820600 | 48050 | 47700 | 48150 | 47450 | 16210 |
| 706 | 20250123 | 094700 | 7081178900 | 47650 | 47900 | 47950 | 47650 | 6795 |
| 707 | 20250123 | 094600 | 6756718750 | 47950 | 47600 | 48000 | 47600 | 15875 |
| 708 | 20250123 | 094500 | 5997098150 | 47650 | 47450 | 47700 | 47400 | 11076 |
| 709 | 20250123 | 094400 | 5470209500 | 47400 | 47450 | 47500 | 47200 | 7870 |
| 710 | 20250123 | 094300 | 5097157750 | 47400 | 47300 | 47450 | 47100 | 9312 |
| 711 | 20250123 | 094200 | 4656744100 | 47300 | 46900 | 47400 | 46800 | 16539 |
| 712 | 20250123 | 094100 | 3878460250 | 46900 | 46100 | 46950 | 46100 | 17960 |
| 713 | 20250123 | 094000 | 3042214800 | 46150 | 45750 | 46150 | 45700 | 2562 |
| 714 | 20250123 | 093900 | 2924513800 | 45700 | 45900 | 45950 | 45700 | 953 |
| 715 | 20250123 | 093800 | 2880844600 | 45900 | 46000 | 46000 | 45850 | 794 |
| 716 | 20250123 | 093700 | 2844398550 | 46000 | 45850 | 46050 | 45850 | 1100 |
| 717 | 20250123 | 093600 | 2793819500 | 45900 | 46150 | 46150 | 45900 | 1521 |
| 718 | 20250123 | 093500 | 2723840650 | 46100 | 46150 | 46200 | 46050 | 1383 |
| 719 | 20250123 | 093400 | 2660071000 | 46150 | 46100 | 46250 | 46050 | 5345 |
| 720 | 20250123 | 093300 | 2413353500 | 46100 | 45850 | 46100 | 45800 | 3395 |
| 721 | 20250123 | 093200 | 2257185550 | 45850 | 45700 | 45850 | 45700 | 697 |
| 722 | 20250123 | 093100 | 2225297850 | 45600 | 45500 | 45800 | 45500 | 673 |
| 723 | 20250123 | 093000 | 2194559650 | 45500 | 45500 | 45600 | 45500 | 322 |
| 724 | 20250123 | 092900 | 2179905850 | 45500 | 45600 | 45600 | 45500 | 534 |
| 725 | 20250123 | 092800 | 2155591750 | 45650 | 45400 | 45700 | 45350 | 428 |
| 726 | 20250123 | 092700 | 2136100050 | 45300 | 45600 | 45600 | 45250 | 2588 |
| 727 | 20250123 | 092600 | 2018570250 | 45600 | 45750 | 45750 | 45600 | 1495 |
| 728 | 20250123 | 092500 | 1950252900 | 45750 | 45850 | 45850 | 45700 | 2094 |
| 729 | 20250123 | 092400 | 1854395000 | 45850 | 46050 | 46100 | 45850 | 2228 |
| 730 | 20250123 | 092300 | 1752021300 | 46050 | 46000 | 46150 | 45900 | 1106 |
| 731 | 20250123 | 092200 | 1701109750 | 46000 | 46000 | 46100 | 45950 | 1660 |
| 732 | 20250123 | 092100 | 1624682200 | 46050 | 46000 | 46100 | 46000 | 1649 |
| 733 | 20250123 | 092000 | 1548693750 | 46050 | 45950 | 46050 | 45900 | 681 |
| 734 | 20250123 | 091900 | 1517386150 | 46000 | 45950 | 46050 | 45850 | 756 |
| 735 | 20250123 | 091800 | 1482640600 | 46100 | 46050 | 46200 | 45950 | 1673 |
| 736 | 20250123 | 091700 | 1405461950 | 46100 | 45950 | 46100 | 45800 | 1257 |
| 737 | 20250123 | 091600 | 1347649000 | 45950 | 46050 | 46150 | 45850 | 1398 |
| 738 | 20250123 | 091500 | 1283256400 | 45800 | 45700 | 46250 | 45500 | 4871 |
| 739 | 20250123 | 091400 | 1059206500 | 45700 | 45250 | 45700 | 45250 | 2133 |
| 740 | 20250123 | 091300 | 962119200 | 45300 | 45350 | 45350 | 45300 | 490 |
| 741 | 20250123 | 091200 | 939921450 | 45350 | 45350 | 45350 | 45300 | 114 |
| 742 | 20250123 | 091100 | 934754400 | 45350 | 45300 | 45350 | 45300 | 414 |
| 743 | 20250123 | 091000 | 915998600 | 45300 | 45350 | 45350 | 45300 | 364 |
| 744 | 20250123 | 090900 | 899505750 | 45400 | 45500 | 45500 | 45350 | 1326 |
| 745 | 20250123 | 090800 | 839294450 | 45500 | 45550 | 45550 | 45500 | 307 |
| 746 | 20250123 | 090700 | 825324350 | 45550 | 45450 | 45600 | 45400 | 1015 |
| 747 | 20250123 | 090600 | 779142000 | 45600 | 45250 | 45600 | 45250 | 922 |
| 748 | 20250123 | 090500 | 737308900 | 45250 | 45300 | 45300 | 45200 | 840 |
| 749 | 20250123 | 090400 | 699294850 | 45300 | 45350 | 45350 | 45250 | 1344 |
| 750 | 20250123 | 090300 | 638412350 | 45350 | 45700 | 45700 | 45350 | 1909 |
| 751 | 20250123 | 090200 | 551628900 | 45700 | 45800 | 45800 | 45550 | 3034 |
| 752 | 20250123 | 090100 | 413215050 | 45650 | 45650 | 46150 | 45600 | 4116 |
| 753 | 20250123 | 090000 | 224353800 | 45650 | 45700 | 45750 | 45550 | 4914 |