34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 193000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 10260 |
| 3 | 20250123 | 192900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20250123 | 192800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20250123 | 192700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20250123 | 192600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20250123 | 192500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20250123 | 192400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20250123 | 192300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20250123 | 192200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20250123 | 192100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20250123 | 192000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20250123 | 191900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20250123 | 191800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20250123 | 191700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20250123 | 191600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20250123 | 191500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20250123 | 191400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20250123 | 191300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20250123 | 191200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20250123 | 191100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20250123 | 191000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20250123 | 190900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20250123 | 190800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20250123 | 190700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20250123 | 190600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20250123 | 190500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20250123 | 190400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20250123 | 190300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20250123 | 190200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20250123 | 190100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20250123 | 190000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 10260 |
| 33 | 20250123 | 185900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20250123 | 185800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20250123 | 185700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20250123 | 185600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20250123 | 185500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20250123 | 185400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20250123 | 185300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20250123 | 185200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20250123 | 185100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20250123 | 185000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20250123 | 184900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20250123 | 184800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20250123 | 184700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20250123 | 184600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20250123 | 184500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20250123 | 184400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20250123 | 184300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20250123 | 184200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20250123 | 184100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20250123 | 184000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20250123 | 183900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20250123 | 183800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20250123 | 183700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20250123 | 183600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20250123 | 183500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20250123 | 183400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20250123 | 183300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20250123 | 183200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20250123 | 183100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20250123 | 183000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 10260 |
| 63 | 20250123 | 182900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20250123 | 182800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20250123 | 182700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20250123 | 182600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20250123 | 182500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20250123 | 182400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20250123 | 182300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20250123 | 182200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20250123 | 182100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20250123 | 182000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20250123 | 181900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20250123 | 181800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20250123 | 181700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20250123 | 181600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20250123 | 181500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20250123 | 181400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20250123 | 181300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20250123 | 181200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20250123 | 181100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20250123 | 181000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20250123 | 180900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20250123 | 180800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20250123 | 180700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20250123 | 180600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20250123 | 180500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20250123 | 180400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20250123 | 180300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20250123 | 180200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20250123 | 180100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20250123 | 180000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 10260 |
| 93 | 20250123 | 175900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20250123 | 175800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20250123 | 175700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20250123 | 175600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20250123 | 175500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20250123 | 175400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20250123 | 175300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20250123 | 175200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20250123 | 175100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20250123 | 175000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20250123 | 174900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20250123 | 174800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20250123 | 174700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20250123 | 174600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20250123 | 174500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20250123 | 174400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20250123 | 174300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20250123 | 174200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20250123 | 174100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20250123 | 174000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20250123 | 173900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20250123 | 173800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20250123 | 173700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20250123 | 173600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20250123 | 173500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20250123 | 173400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20250123 | 173300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20250123 | 173200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20250123 | 173100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20250123 | 173000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 10260 |
| 123 | 20250123 | 172900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20250123 | 172800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20250123 | 172700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20250123 | 172600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20250123 | 172500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20250123 | 172400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20250123 | 172300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20250123 | 172200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20250123 | 172100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20250123 | 172000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20250123 | 171900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20250123 | 171800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20250123 | 171700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20250123 | 171600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20250123 | 171500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20250123 | 171400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20250123 | 171300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20250123 | 171200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20250123 | 171100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20250123 | 171000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20250123 | 170900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20250123 | 170800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20250123 | 170700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20250123 | 170600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20250123 | 170500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20250123 | 170400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20250123 | 170300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20250123 | 170200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20250123 | 170100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20250123 | 170000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 10260 |
| 153 | 20250123 | 165900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20250123 | 165800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20250123 | 165700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20250123 | 165600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20250123 | 165500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20250123 | 165400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20250123 | 165300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20250123 | 165200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20250123 | 165100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20250123 | 165000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20250123 | 164900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20250123 | 164800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20250123 | 164700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20250123 | 164600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20250123 | 164500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20250123 | 164400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20250123 | 164300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20250123 | 164200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20250123 | 164100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20250123 | 164000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20250123 | 163900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250123 | 163800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250123 | 163700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250123 | 163600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250123 | 163500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250123 | 163400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250123 | 163300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250123 | 163200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250123 | 163100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250123 | 163000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 10260 |
| 183 | 20250123 | 162900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20250123 | 162800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20250123 | 162700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20250123 | 162600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20250123 | 162500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20250123 | 162400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250123 | 162300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250123 | 162200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20250123 | 162100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250123 | 162000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250123 | 161900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250123 | 161800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250123 | 161700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250123 | 161600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250123 | 161500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250123 | 161400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250123 | 161300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250123 | 161200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250123 | 161100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20250123 | 161000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20250123 | 160900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20250123 | 160800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20250123 | 160700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20250123 | 160600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20250123 | 160500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20250123 | 160400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20250123 | 160300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20250123 | 160200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20250123 | 160100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20250123 | 160000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 10260 |
| 213 | 20250123 | 155900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20250123 | 155800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20250123 | 155700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20250123 | 155600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20250123 | 155500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20250123 | 155400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20250123 | 155300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20250123 | 155200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20250123 | 155100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20250123 | 155000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20250123 | 154900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20250123 | 154800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20250123 | 154700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20250123 | 154600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20250123 | 154500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20250123 | 154400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20250123 | 154300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20250123 | 154200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20250123 | 154100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20250123 | 154000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20250123 | 153900 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20250123 | 153800 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20250123 | 153700 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20250123 | 153600 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20250123 | 153500 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20250123 | 153400 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20250123 | 153300 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20250123 | 153200 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20250123 | 153100 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20250123 | 153000 | 10116266600 | 22100 | 22100 | 22100 | 22100 | 20520 |
| 243 | 20250123 | 152900 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20250123 | 152800 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20250123 | 152700 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20250123 | 152600 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20250123 | 152500 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20250123 | 152400 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20250123 | 152300 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20250123 | 152200 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20250123 | 152100 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20250123 | 152000 | 9889520600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20250123 | 151900 | 9889520600 | 22200 | 22200 | 22200 | 22150 | 919 |
| 254 | 20250123 | 151800 | 9869155950 | 22200 | 22200 | 22200 | 22150 | 467 |
| 255 | 20250123 | 151700 | 9858803100 | 22150 | 22150 | 22200 | 22150 | 662 |
| 256 | 20250123 | 151600 | 9844124850 | 22150 | 22200 | 22200 | 22150 | 479 |
| 257 | 20250123 | 151500 | 9833506950 | 22200 | 22200 | 22250 | 22200 | 151 |
| 258 | 20250123 | 151400 | 9830154700 | 22200 | 22200 | 22200 | 22150 | 395 |
| 259 | 20250123 | 151300 | 9821387650 | 22200 | 22150 | 22250 | 22150 | 908 |
| 260 | 20250123 | 151200 | 9801245750 | 22200 | 22150 | 22200 | 22100 | 1498 |
| 261 | 20250123 | 151100 | 9768070700 | 22150 | 22200 | 22200 | 22100 | 1787 |
| 262 | 20250123 | 151000 | 9728523500 | 22200 | 22150 | 22200 | 22150 | 1059 |
| 263 | 20250123 | 150900 | 9705058550 | 22200 | 22150 | 22200 | 22150 | 2650 |
| 264 | 20250123 | 150800 | 9646287250 | 22200 | 22200 | 22200 | 22150 | 762 |
| 265 | 20250123 | 150700 | 9629404300 | 22150 | 22150 | 22200 | 22150 | 286 |
| 266 | 20250123 | 150600 | 9623067650 | 22200 | 22150 | 22200 | 22150 | 197 |
| 267 | 20250123 | 150500 | 9618696900 | 22200 | 22200 | 22200 | 22150 | 1124 |
| 268 | 20250123 | 150400 | 9593767650 | 22150 | 22200 | 22250 | 22150 | 3298 |
| 269 | 20250123 | 150300 | 9520573550 | 22200 | 22200 | 22250 | 22200 | 77 |
| 270 | 20250123 | 150200 | 9518863650 | 22200 | 22200 | 22250 | 22200 | 372 |
| 271 | 20250123 | 150100 | 9510599850 | 22250 | 22250 | 22300 | 22250 | 536 |
| 272 | 20250123 | 150000 | 9498670850 | 22250 | 22200 | 22300 | 22200 | 684 |
| 273 | 20250123 | 145900 | 9483476900 | 22250 | 22250 | 22300 | 22250 | 685 |
| 274 | 20250123 | 145800 | 9468235250 | 22250 | 22250 | 22250 | 22200 | 1270 |
| 275 | 20250123 | 145700 | 9439984000 | 22250 | 22200 | 22300 | 22200 | 1343 |
| 276 | 20250123 | 145600 | 9410087700 | 22250 | 22250 | 22300 | 22200 | 2351 |
| 277 | 20250123 | 145500 | 9357783400 | 22300 | 22300 | 22350 | 22300 | 4483 |
| 278 | 20250123 | 145400 | 9257811500 | 22300 | 22300 | 22350 | 22300 | 341 |
| 279 | 20250123 | 145300 | 9250196800 | 22350 | 22400 | 22400 | 22300 | 1564 |
| 280 | 20250123 | 145200 | 9215245350 | 22350 | 22400 | 22400 | 22350 | 509 |
| 281 | 20250123 | 145100 | 9203858800 | 22400 | 22350 | 22400 | 22350 | 686 |
| 282 | 20250123 | 145000 | 9188516600 | 22350 | 22350 | 22400 | 22350 | 1880 |
| 283 | 20250123 | 144900 | 9146498150 | 22350 | 22400 | 22400 | 22350 | 645 |
| 284 | 20250123 | 144800 | 9132082350 | 22400 | 22350 | 22400 | 22350 | 528 |
| 285 | 20250123 | 144700 | 9120275850 | 22350 | 22400 | 22400 | 22350 | 21 |
| 286 | 20250123 | 144600 | 9119806250 | 22400 | 22400 | 22400 | 22350 | 227 |
| 287 | 20250123 | 144500 | 9114731450 | 22350 | 22400 | 22400 | 22350 | 16 |
| 288 | 20250123 | 144400 | 9114373800 | 22400 | 22400 | 22400 | 22350 | 1086 |
| 289 | 20250123 | 144300 | 9090048200 | 22400 | 22400 | 22400 | 22350 | 2440 |
| 290 | 20250123 | 144200 | 9035392700 | 22400 | 22400 | 22450 | 22400 | 738 |
| 291 | 20250123 | 144100 | 9018861450 | 22450 | 22450 | 22450 | 22450 | 41 |
| 292 | 20250123 | 144000 | 9017941000 | 22450 | 22450 | 22450 | 22450 | 7 |
| 293 | 20250123 | 143900 | 9017783850 | 22450 | 22400 | 22450 | 22400 | 140 |
| 294 | 20250123 | 143800 | 9014647650 | 22400 | 22400 | 22400 | 22400 | 155 |
| 295 | 20250123 | 143700 | 9011175650 | 22400 | 22450 | 22450 | 22400 | 457 |
| 296 | 20250123 | 143600 | 9000938700 | 22450 | 22400 | 22450 | 22400 | 657 |
| 297 | 20250123 | 143500 | 8986195700 | 22400 | 22450 | 22450 | 22400 | 992 |
| 298 | 20250123 | 143400 | 8963971150 | 22450 | 22400 | 22450 | 22400 | 416 |
| 299 | 20250123 | 143300 | 8954636650 | 22450 | 22450 | 22450 | 22450 | 1149 |
| 300 | 20250123 | 143200 | 8928841600 | 22450 | 22500 | 22500 | 22450 | 137 |
| 301 | 20250123 | 143100 | 8925765150 | 22500 | 22500 | 22500 | 22450 | 900 |
| 302 | 20250123 | 143000 | 8905557350 | 22500 | 22500 | 22500 | 22500 | 44 |
| 303 | 20250123 | 142900 | 8904567350 | 22500 | 22500 | 22500 | 22500 | 44 |
| 304 | 20250123 | 142800 | 8903577350 | 22500 | 22500 | 22500 | 22500 | 894 |
| 305 | 20250123 | 142700 | 8883462350 | 22500 | 22500 | 22500 | 22450 | 1361 |
| 306 | 20250123 | 142600 | 8852840500 | 22500 | 22450 | 22500 | 22450 | 50 |
| 307 | 20250123 | 142500 | 8851715650 | 22450 | 22500 | 22500 | 22450 | 419 |
| 308 | 20250123 | 142400 | 8842293750 | 22500 | 22450 | 22500 | 22450 | 194 |
| 309 | 20250123 | 142300 | 8837934250 | 22500 | 22500 | 22500 | 22450 | 34 |
| 310 | 20250123 | 142200 | 8837170400 | 22500 | 22500 | 22500 | 22500 | 166 |
| 311 | 20250123 | 142100 | 8833435400 | 22550 | 22500 | 22550 | 22500 | 529 |
| 312 | 20250123 | 142000 | 8821513750 | 22500 | 22500 | 22500 | 22450 | 781 |
| 313 | 20250123 | 141900 | 8803973800 | 22500 | 22500 | 22500 | 22450 | 150 |
| 314 | 20250123 | 141800 | 8800600800 | 22500 | 22500 | 22500 | 22450 | 378 |
| 315 | 20250123 | 141700 | 8792096300 | 22500 | 22500 | 22500 | 22500 | 65 |
| 316 | 20250123 | 141600 | 8790633800 | 22450 | 22450 | 22450 | 22450 | 90 |
| 317 | 20250123 | 141500 | 8788613300 | 22450 | 22500 | 22500 | 22450 | 117 |
| 318 | 20250123 | 141400 | 8785980950 | 22500 | 22500 | 22500 | 22450 | 92 |
| 319 | 20250123 | 141300 | 8783913400 | 22500 | 22500 | 22500 | 22500 | 314 |
| 320 | 20250123 | 141200 | 8776848400 | 22400 | 22400 | 22400 | 22400 | 440 |
| 321 | 20250123 | 141100 | 8766992400 | 22400 | 22400 | 22400 | 22400 | 1101 |
| 322 | 20250123 | 141000 | 8742330000 | 22400 | 22400 | 22400 | 22400 | 24 |
| 323 | 20250123 | 140900 | 8741792400 | 22400 | 22450 | 22450 | 22400 | 389 |
| 324 | 20250123 | 140800 | 8733062350 | 22450 | 22500 | 22500 | 22450 | 385 |
| 325 | 20250123 | 140700 | 8724418850 | 22500 | 22450 | 22500 | 22450 | 19 |
| 326 | 20250123 | 140600 | 8723991850 | 22450 | 22500 | 22500 | 22450 | 331 |
| 327 | 20250123 | 140500 | 8716560850 | 22500 | 22550 | 22550 | 22450 | 235 |
| 328 | 20250123 | 140400 | 8711275800 | 22500 | 22550 | 22550 | 22500 | 665 |
| 329 | 20250123 | 140300 | 8696284450 | 22600 | 22600 | 22600 | 22600 | 3 |
| 330 | 20250123 | 140200 | 8696216650 | 22550 | 22550 | 22600 | 22550 | 288 |
| 331 | 20250123 | 140100 | 8689722150 | 22550 | 22650 | 22650 | 22550 | 1196 |
| 332 | 20250123 | 140000 | 8662714050 | 22650 | 22650 | 22700 | 22600 | 285 |
| 333 | 20250123 | 135900 | 8656257550 | 22700 | 22550 | 22700 | 22550 | 1568 |
| 334 | 20250123 | 135800 | 8620692550 | 22550 | 22500 | 22550 | 22500 | 362 |
| 335 | 20250123 | 135700 | 8612529700 | 22550 | 22550 | 22550 | 22550 | 590 |
| 336 | 20250123 | 135600 | 8599225200 | 22500 | 22450 | 22500 | 22400 | 2854 |
| 337 | 20250123 | 135500 | 8535196600 | 22450 | 22450 | 22450 | 22400 | 315 |
| 338 | 20250123 | 135400 | 8528126750 | 22450 | 22400 | 22500 | 22400 | 1144 |
| 339 | 20250123 | 135300 | 8502442050 | 22400 | 22400 | 22400 | 22400 | 326 |
| 340 | 20250123 | 135200 | 8495139650 | 22400 | 22400 | 22400 | 22400 | 205 |
| 341 | 20250123 | 135100 | 8490547650 | 22450 | 22450 | 22450 | 22400 | 207 |
| 342 | 20250123 | 135000 | 8485910500 | 22450 | 22400 | 22450 | 22400 | 43 |
| 343 | 20250123 | 134900 | 8484947250 | 22400 | 22450 | 22450 | 22400 | 72 |
| 344 | 20250123 | 134800 | 8483334050 | 22400 | 22400 | 22450 | 22350 | 361 |
| 345 | 20250123 | 134700 | 8475252650 | 22400 | 22400 | 22400 | 22400 | 298 |
| 346 | 20250123 | 134600 | 8468577450 | 22350 | 22450 | 22450 | 22350 | 1808 |
| 347 | 20250123 | 134500 | 8428078000 | 22450 | 22450 | 22450 | 22450 | 348 |
| 348 | 20250123 | 134400 | 8420265400 | 22400 | 22350 | 22450 | 22350 | 1440 |
| 349 | 20250123 | 134300 | 8388042150 | 22400 | 22400 | 22450 | 22350 | 2953 |
| 350 | 20250123 | 134200 | 8322012950 | 22400 | 22450 | 22450 | 22400 | 2478 |
| 351 | 20250123 | 134100 | 8266504850 | 22400 | 22400 | 22400 | 22400 | 674 |
| 352 | 20250123 | 134000 | 8251407250 | 22400 | 22500 | 22500 | 22400 | 1921 |
| 353 | 20250123 | 133900 | 8208313350 | 22500 | 22450 | 22500 | 22400 | 717 |
| 354 | 20250123 | 133800 | 8192213050 | 22450 | 22400 | 22450 | 22400 | 1065 |
| 355 | 20250123 | 133700 | 8168334100 | 22400 | 22400 | 22450 | 22400 | 708 |
| 356 | 20250123 | 133600 | 8152468200 | 22450 | 22450 | 22450 | 22400 | 1033 |
| 357 | 20250123 | 133500 | 8129295250 | 22450 | 22550 | 22550 | 22450 | 6026 |
| 358 | 20250123 | 133400 | 7993766300 | 22550 | 22550 | 22550 | 22500 | 596 |
| 359 | 20250123 | 133300 | 7980355100 | 22550 | 22600 | 22600 | 22550 | 378 |
| 360 | 20250123 | 133200 | 7971828650 | 22550 | 22550 | 22600 | 22550 | 198 |
| 361 | 20250123 | 133100 | 7967362350 | 22600 | 22550 | 22600 | 22550 | 84 |
| 362 | 20250123 | 133000 | 7965467550 | 22550 | 22550 | 22550 | 22550 | 1921 |
| 363 | 20250123 | 132900 | 7922149000 | 22550 | 22600 | 22600 | 22550 | 2560 |
| 364 | 20250123 | 132800 | 7864378700 | 22600 | 22550 | 22600 | 22550 | 393 |
| 365 | 20250123 | 132700 | 7855497400 | 22550 | 22600 | 22600 | 22550 | 362 |
| 366 | 20250123 | 132600 | 7847329900 | 22600 | 22550 | 22600 | 22550 | 218 |
| 367 | 20250123 | 132500 | 7842408000 | 22550 | 22600 | 22600 | 22550 | 71 |
| 368 | 20250123 | 132400 | 7840805950 | 22550 | 22600 | 22600 | 22550 | 4816 |
| 369 | 20250123 | 132300 | 7732172450 | 22600 | 22600 | 22600 | 22600 | 3860 |
| 370 | 20250123 | 132200 | 7644936450 | 22650 | 22650 | 22650 | 22650 | 735 |
| 371 | 20250123 | 132100 | 7628288700 | 22650 | 22700 | 22700 | 22650 | 3004 |
| 372 | 20250123 | 132000 | 7560242900 | 22700 | 22700 | 22700 | 22650 | 1308 |
| 373 | 20250123 | 131900 | 7530551800 | 22700 | 22700 | 22700 | 22700 | 695 |
| 374 | 20250123 | 131800 | 7514775300 | 22750 | 22750 | 22750 | 22750 | 102 |
| 375 | 20250123 | 131700 | 7512454800 | 22700 | 22700 | 22700 | 22700 | 209 |
| 376 | 20250123 | 131600 | 7507710500 | 22700 | 22700 | 22750 | 22700 | 755 |
| 377 | 20250123 | 131500 | 7490571650 | 22700 | 22750 | 22750 | 22700 | 29 |
| 378 | 20250123 | 131400 | 7489913050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 379 | 20250123 | 131300 | 7489913050 | 22750 | 22750 | 22750 | 22700 | 107 |
| 380 | 20250123 | 131200 | 7487482800 | 22700 | 22750 | 22750 | 22700 | 414 |
| 381 | 20250123 | 131100 | 7478083500 | 22750 | 22750 | 22750 | 22750 | 184 |
| 382 | 20250123 | 131000 | 7473897500 | 22700 | 22700 | 22700 | 22700 | 220 |
| 383 | 20250123 | 130900 | 7468903500 | 22700 | 22700 | 22700 | 22700 | 6 |
| 384 | 20250123 | 130800 | 7468767300 | 22700 | 22700 | 22700 | 22700 | 20 |
| 385 | 20250123 | 130700 | 7468313300 | 22750 | 22750 | 22750 | 22700 | 748 |
| 386 | 20250123 | 130600 | 7451299000 | 22750 | 22750 | 22750 | 22750 | 7 |
| 387 | 20250123 | 130500 | 7451139750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 388 | 20250123 | 130400 | 7451139750 | 22800 | 22800 | 22800 | 22800 | 52 |
| 389 | 20250123 | 130300 | 7449954150 | 22800 | 22750 | 22800 | 22750 | 3 |
| 390 | 20250123 | 130200 | 7449885850 | 22750 | 22750 | 22750 | 22750 | 134 |
| 391 | 20250123 | 130100 | 7446837350 | 22750 | 22750 | 22800 | 22700 | 476 |
| 392 | 20250123 | 130000 | 7436015750 | 22700 | 22700 | 22750 | 22700 | 198 |
| 393 | 20250123 | 125900 | 7431521100 | 22800 | 22750 | 22800 | 22750 | 413 |
| 394 | 20250123 | 125800 | 7422125300 | 22750 | 22800 | 22800 | 22750 | 490 |
| 395 | 20250123 | 125700 | 7410977650 | 22800 | 22750 | 22800 | 22750 | 9 |
| 396 | 20250123 | 125600 | 7410772850 | 22750 | 22750 | 22800 | 22750 | 129 |
| 397 | 20250123 | 125500 | 7407837100 | 22750 | 22750 | 22750 | 22750 | 15 |
| 398 | 20250123 | 125400 | 7407495850 | 22750 | 22800 | 22800 | 22750 | 141 |
| 399 | 20250123 | 125300 | 7404288050 | 22800 | 22800 | 22800 | 22700 | 49 |
| 400 | 20250123 | 125200 | 7403174300 | 22800 | 22800 | 22800 | 22800 | 1 |
| 401 | 20250123 | 125100 | 7403151500 | 22750 | 22750 | 22750 | 22750 | 880 |
| 402 | 20250123 | 125000 | 7383131500 | 22800 | 22800 | 22800 | 22750 | 231 |
| 403 | 20250123 | 124900 | 7377870500 | 22800 | 22800 | 22800 | 22800 | 56 |
| 404 | 20250123 | 124800 | 7376593700 | 22800 | 22800 | 22800 | 22800 | 9 |
| 405 | 20250123 | 124700 | 7376388500 | 22800 | 22800 | 22800 | 22800 | 21 |
| 406 | 20250123 | 124600 | 7375909700 | 22750 | 22800 | 22800 | 22750 | 108 |
| 407 | 20250123 | 124500 | 7373452600 | 22750 | 22750 | 22750 | 22750 | 164 |
| 408 | 20250123 | 124400 | 7369721600 | 22750 | 22800 | 22800 | 22750 | 214 |
| 409 | 20250123 | 124300 | 7364853050 | 22800 | 22800 | 22800 | 22800 | 143 |
| 410 | 20250123 | 124200 | 7361592650 | 22800 | 22750 | 22800 | 22750 | 108 |
| 411 | 20250123 | 124100 | 7359130300 | 22750 | 22750 | 22800 | 22750 | 194 |
| 412 | 20250123 | 124000 | 7354715500 | 22800 | 22750 | 22800 | 22750 | 51 |
| 413 | 20250123 | 123900 | 7353552750 | 22800 | 22800 | 22800 | 22800 | 15 |
| 414 | 20250123 | 123800 | 7353210750 | 22800 | 22800 | 22800 | 22800 | 32 |
| 415 | 20250123 | 123700 | 7352481150 | 22800 | 22800 | 22800 | 22800 | 201 |
| 416 | 20250123 | 123600 | 7347898350 | 22800 | 22800 | 22800 | 22800 | 10 |
| 417 | 20250123 | 123500 | 7347670350 | 22800 | 22750 | 22800 | 22750 | 28 |
| 418 | 20250123 | 123400 | 7347032000 | 22800 | 22800 | 22800 | 22800 | 0 |
| 419 | 20250123 | 123300 | 7347032000 | 22800 | 22700 | 22800 | 22650 | 811 |
| 420 | 20250123 | 123200 | 7328625500 | 22800 | 22800 | 22800 | 22800 | 5 |
| 421 | 20250123 | 123100 | 7328511500 | 22800 | 22800 | 22800 | 22800 | 5 |
| 422 | 20250123 | 123000 | 7328397500 | 22800 | 22800 | 22800 | 22800 | 57 |
| 423 | 20250123 | 122900 | 7327097900 | 22800 | 22750 | 22800 | 22700 | 150 |
| 424 | 20250123 | 122800 | 7323687200 | 22700 | 22750 | 22750 | 22700 | 215 |
| 425 | 20250123 | 122700 | 7318799300 | 22750 | 22800 | 22800 | 22750 | 233 |
| 426 | 20250123 | 122600 | 7313487850 | 22800 | 22800 | 22800 | 22800 | 49 |
| 427 | 20250123 | 122500 | 7312370650 | 22800 | 22700 | 22800 | 22700 | 124 |
| 428 | 20250123 | 122400 | 7309543950 | 22750 | 22700 | 22750 | 22700 | 138 |
| 429 | 20250123 | 122300 | 7306406950 | 22700 | 22700 | 22700 | 22700 | 16 |
| 430 | 20250123 | 122200 | 7306043750 | 22650 | 22700 | 22700 | 22650 | 1173 |
| 431 | 20250123 | 122100 | 7279470200 | 22700 | 22700 | 22700 | 22700 | 2 |
| 432 | 20250123 | 122000 | 7279424800 | 22700 | 22700 | 22750 | 22700 | 287 |
| 433 | 20250123 | 121900 | 7272904900 | 22700 | 22700 | 22700 | 22700 | 123 |
| 434 | 20250123 | 121800 | 7270112800 | 22700 | 22650 | 22700 | 22650 | 1192 |
| 435 | 20250123 | 121700 | 7243092900 | 22700 | 22700 | 22700 | 22700 | 340 |
| 436 | 20250123 | 121600 | 7235374900 | 22700 | 22700 | 22750 | 22700 | 7 |
| 437 | 20250123 | 121500 | 7235215850 | 22700 | 22750 | 22750 | 22700 | 158 |
| 438 | 20250123 | 121400 | 7231628500 | 22700 | 22700 | 22700 | 22700 | 5 |
| 439 | 20250123 | 121300 | 7231515000 | 22700 | 22700 | 22700 | 22700 | 525 |
| 440 | 20250123 | 121200 | 7219597500 | 22700 | 22800 | 22800 | 22700 | 963 |
| 441 | 20250123 | 121100 | 7197709150 | 22800 | 22800 | 22800 | 22800 | 5 |
| 442 | 20250123 | 121000 | 7197595150 | 22800 | 22800 | 22800 | 22800 | 1 |
| 443 | 20250123 | 120900 | 7197572350 | 22800 | 22800 | 22800 | 22800 | 1 |
| 444 | 20250123 | 120800 | 7197549550 | 22800 | 22800 | 22800 | 22800 | 995 |
| 445 | 20250123 | 120700 | 7174863550 | 22800 | 22800 | 22800 | 22800 | 2 |
| 446 | 20250123 | 120600 | 7174817950 | 22700 | 22750 | 22750 | 22700 | 245 |
| 447 | 20250123 | 120500 | 7169245450 | 22750 | 22750 | 22750 | 22750 | 53 |
| 448 | 20250123 | 120400 | 7168039700 | 22750 | 22750 | 22750 | 22750 | 1026 |
| 449 | 20250123 | 120300 | 7144698200 | 22750 | 22700 | 22750 | 22700 | 113 |
| 450 | 20250123 | 120200 | 7142130500 | 22700 | 22700 | 22700 | 22700 | 94 |
| 451 | 20250123 | 120100 | 7139996700 | 22700 | 22700 | 22700 | 22700 | 116 |
| 452 | 20250123 | 120000 | 7137363500 | 22750 | 22750 | 22750 | 22750 | 13 |
| 453 | 20250123 | 115900 | 7137067750 | 22750 | 22700 | 22750 | 22700 | 602 |
| 454 | 20250123 | 115800 | 7123401850 | 22700 | 22750 | 22750 | 22700 | 29 |
| 455 | 20250123 | 115700 | 7122743400 | 22750 | 22750 | 22750 | 22750 | 9 |
| 456 | 20250123 | 115600 | 7122538650 | 22750 | 22750 | 22750 | 22750 | 2 |
| 457 | 20250123 | 115500 | 7122493150 | 22750 | 22750 | 22750 | 22750 | 25 |
| 458 | 20250123 | 115400 | 7121924400 | 22700 | 22700 | 22700 | 22700 | 117 |
| 459 | 20250123 | 115300 | 7119268500 | 22700 | 22700 | 22700 | 22650 | 72 |
| 460 | 20250123 | 115200 | 7117636100 | 22700 | 22700 | 22700 | 22650 | 313 |
| 461 | 20250123 | 115100 | 7110540700 | 22700 | 22700 | 22700 | 22700 | 775 |
| 462 | 20250123 | 115000 | 7092948200 | 22700 | 22700 | 22700 | 22700 | 1 |
| 463 | 20250123 | 114900 | 7092925500 | 22750 | 22750 | 22750 | 22700 | 254 |
| 464 | 20250123 | 114800 | 7087154500 | 22750 | 22750 | 22750 | 22750 | 27 |
| 465 | 20250123 | 114700 | 7086540250 | 22750 | 22750 | 22750 | 22700 | 25 |
| 466 | 20250123 | 114600 | 7085972250 | 22800 | 22650 | 22800 | 22650 | 296 |
| 467 | 20250123 | 114500 | 7079264250 | 22650 | 22650 | 22750 | 22650 | 418 |
| 468 | 20250123 | 114400 | 7069782900 | 22650 | 22700 | 22700 | 22650 | 336 |
| 469 | 20250123 | 114300 | 7062165100 | 22700 | 22700 | 22700 | 22700 | 539 |
| 470 | 20250123 | 114200 | 7049929800 | 22700 | 22700 | 22700 | 22700 | 941 |
| 471 | 20250123 | 114100 | 7028569100 | 22650 | 22650 | 22700 | 22650 | 295 |
| 472 | 20250123 | 114000 | 7021886850 | 22650 | 22700 | 22700 | 22650 | 1465 |
| 473 | 20250123 | 113900 | 6988661450 | 22700 | 22700 | 22700 | 22700 | 97 |
| 474 | 20250123 | 113800 | 6986459550 | 22700 | 22700 | 22750 | 22700 | 142 |
| 475 | 20250123 | 113700 | 6983235650 | 22700 | 22700 | 22700 | 22700 | 808 |
| 476 | 20250123 | 113600 | 6964894050 | 22700 | 22750 | 22750 | 22700 | 1080 |
| 477 | 20250123 | 113500 | 6940376300 | 22750 | 22800 | 22800 | 22700 | 1320 |
| 478 | 20250123 | 113400 | 6910385450 | 22750 | 22750 | 22800 | 22750 | 999 |
| 479 | 20250123 | 113300 | 6887658150 | 22800 | 22800 | 22800 | 22800 | 3023 |
| 480 | 20250123 | 113200 | 6818733750 | 22800 | 22800 | 22800 | 22800 | 189 |
| 481 | 20250123 | 113100 | 6814424550 | 22850 | 22800 | 22850 | 22800 | 96 |
| 482 | 20250123 | 113000 | 6812235100 | 22800 | 22800 | 22850 | 22800 | 475 |
| 483 | 20250123 | 112900 | 6801400100 | 22800 | 22850 | 22850 | 22800 | 303 |
| 484 | 20250123 | 112800 | 6794483250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 485 | 20250123 | 112700 | 6794483250 | 22850 | 22850 | 22850 | 22850 | 70 |
| 486 | 20250123 | 112600 | 6792883750 | 22850 | 22900 | 22900 | 22850 | 232 |
| 487 | 20250123 | 112500 | 6787576650 | 22850 | 22850 | 22850 | 22850 | 8 |
| 488 | 20250123 | 112400 | 6787393850 | 22900 | 22850 | 22900 | 22850 | 15 |
| 489 | 20250123 | 112300 | 6787050500 | 22850 | 22850 | 22850 | 22850 | 4 |
| 490 | 20250123 | 112200 | 6786959100 | 22850 | 22850 | 22850 | 22850 | 476 |
| 491 | 20250123 | 112100 | 6776082500 | 22850 | 22850 | 22850 | 22850 | 104 |
| 492 | 20250123 | 112000 | 6773706100 | 22800 | 22850 | 22850 | 22800 | 315 |
| 493 | 20250123 | 111900 | 6766514500 | 22850 | 22800 | 22850 | 22800 | 328 |
| 494 | 20250123 | 111800 | 6759029950 | 22800 | 22850 | 22850 | 22800 | 113 |
| 495 | 20250123 | 111700 | 6756451250 | 22800 | 22800 | 22800 | 22800 | 475 |
| 496 | 20250123 | 111600 | 6745621250 | 22800 | 22850 | 22900 | 22800 | 1113 |
| 497 | 20250123 | 111500 | 6720204200 | 22900 | 22900 | 22900 | 22900 | 10 |
| 498 | 20250123 | 111400 | 6719975200 | 22900 | 22850 | 22950 | 22850 | 56 |
| 499 | 20250123 | 111300 | 6718692900 | 22850 | 22900 | 22900 | 22850 | 1980 |
| 500 | 20250123 | 111200 | 6673436250 | 22900 | 22900 | 22900 | 22900 | 126 |
| 501 | 20250123 | 111100 | 6670550850 | 22900 | 22900 | 22900 | 22900 | 190 |
| 502 | 20250123 | 111000 | 6666199850 | 22900 | 22900 | 22950 | 22900 | 872 |
| 503 | 20250123 | 110900 | 6646227550 | 22900 | 22900 | 22950 | 22900 | 23 |
| 504 | 20250123 | 110800 | 6645700750 | 22950 | 22950 | 22950 | 22950 | 7 |
| 505 | 20250123 | 110700 | 6645540100 | 22950 | 22950 | 22950 | 22950 | 543 |
| 506 | 20250123 | 110600 | 6633078250 | 22950 | 22950 | 22950 | 22950 | 4 |
| 507 | 20250123 | 110500 | 6632986450 | 23000 | 23000 | 23000 | 23000 | 56 |
| 508 | 20250123 | 110400 | 6631698450 | 23000 | 23000 | 23000 | 23000 | 60 |
| 509 | 20250123 | 110300 | 6630318450 | 23000 | 23000 | 23000 | 23000 | 4 |
| 510 | 20250123 | 110200 | 6630226450 | 22950 | 22900 | 22950 | 22900 | 1158 |
| 511 | 20250123 | 110100 | 6603672700 | 22900 | 22900 | 22900 | 22900 | 200 |
| 512 | 20250123 | 110000 | 6599092700 | 22950 | 22950 | 22950 | 22950 | 1 |
| 513 | 20250123 | 105900 | 6599069750 | 22950 | 22900 | 22950 | 22900 | 158 |
| 514 | 20250123 | 105800 | 6595444350 | 22900 | 22900 | 22900 | 22900 | 217 |
| 515 | 20250123 | 105700 | 6590475050 | 22900 | 22900 | 22950 | 22900 | 242 |
| 516 | 20250123 | 105600 | 6584933150 | 22950 | 22950 | 22950 | 22950 | 819 |
| 517 | 20250123 | 105500 | 6566137100 | 22900 | 22900 | 22900 | 22850 | 196 |
| 518 | 20250123 | 105400 | 6561653800 | 22900 | 22900 | 22900 | 22900 | 750 |
| 519 | 20250123 | 105300 | 6544478800 | 22900 | 22850 | 22900 | 22850 | 660 |
| 520 | 20250123 | 105200 | 6529367600 | 22900 | 22900 | 22900 | 22850 | 339 |
| 521 | 20250123 | 105100 | 6521612350 | 22900 | 22950 | 22950 | 22900 | 1461 |
| 522 | 20250123 | 105000 | 6488152250 | 22950 | 22950 | 22950 | 22900 | 264 |
| 523 | 20250123 | 104900 | 6482094150 | 22950 | 22950 | 22950 | 22950 | 36 |
| 524 | 20250123 | 104800 | 6481267950 | 22950 | 22950 | 22950 | 22900 | 37 |
| 525 | 20250123 | 104700 | 6480418950 | 22950 | 22950 | 23000 | 22900 | 263 |
| 526 | 20250123 | 104600 | 6474393600 | 22950 | 23000 | 23000 | 22950 | 1414 |
| 527 | 20250123 | 104500 | 6441942200 | 23000 | 23000 | 23050 | 22950 | 1961 |
| 528 | 20250123 | 104400 | 6396847900 | 23050 | 23050 | 23100 | 23050 | 1423 |
| 529 | 20250123 | 104300 | 6364047700 | 23050 | 23050 | 23050 | 23050 | 311 |
| 530 | 20250123 | 104200 | 6356879150 | 23050 | 23050 | 23050 | 23050 | 1739 |
| 531 | 20250123 | 104100 | 6316795200 | 23050 | 23050 | 23050 | 23050 | 993 |
| 532 | 20250123 | 104000 | 6293906550 | 23050 | 23100 | 23100 | 23000 | 321 |
| 533 | 20250123 | 103900 | 6286506250 | 23050 | 23050 | 23050 | 23050 | 732 |
| 534 | 20250123 | 103800 | 6269633650 | 23050 | 23000 | 23050 | 23000 | 125 |
| 535 | 20250123 | 103700 | 6266757550 | 23050 | 23100 | 23100 | 23050 | 904 |
| 536 | 20250123 | 103600 | 6245906550 | 23100 | 23000 | 23100 | 23000 | 2224 |
| 537 | 20250123 | 103500 | 6194697000 | 22950 | 23000 | 23000 | 22950 | 570 |
| 538 | 20250123 | 103400 | 6181608850 | 23000 | 23000 | 23000 | 23000 | 1874 |
| 539 | 20250123 | 103300 | 6138506850 | 22950 | 22950 | 23000 | 22950 | 701 |
| 540 | 20250123 | 103200 | 6122393900 | 22950 | 22950 | 23000 | 22950 | 533 |
| 541 | 20250123 | 103100 | 6110150600 | 23000 | 23000 | 23000 | 22950 | 915 |
| 542 | 20250123 | 103000 | 6089105650 | 23000 | 22950 | 23000 | 22950 | 259 |
| 543 | 20250123 | 102900 | 6083159850 | 23000 | 23000 | 23000 | 22950 | 563 |
| 544 | 20250123 | 102800 | 6070216300 | 23000 | 23000 | 23000 | 22950 | 268 |
| 545 | 20250123 | 102700 | 6064062550 | 22950 | 23000 | 23000 | 22950 | 199 |
| 546 | 20250123 | 102600 | 6059494150 | 23000 | 22950 | 23000 | 22950 | 738 |
| 547 | 20250123 | 102500 | 6042556800 | 22950 | 23000 | 23000 | 22950 | 89 |
| 548 | 20250123 | 102400 | 6040510250 | 23000 | 22950 | 23000 | 22950 | 35 |
| 549 | 20250123 | 102300 | 6039705500 | 22950 | 23000 | 23000 | 22950 | 1180 |
| 550 | 20250123 | 102200 | 6012620850 | 23000 | 23000 | 23000 | 23000 | 561 |
| 551 | 20250123 | 102100 | 5999717850 | 23000 | 22950 | 23000 | 22950 | 144 |
| 552 | 20250123 | 102000 | 5996412500 | 22950 | 22950 | 23000 | 22950 | 294 |
| 553 | 20250123 | 101900 | 5989664400 | 23000 | 22950 | 23000 | 22950 | 598 |
| 554 | 20250123 | 101800 | 5975937800 | 22950 | 22950 | 23000 | 22950 | 611 |
| 555 | 20250123 | 101700 | 5961914100 | 22950 | 22950 | 23000 | 22950 | 170 |
| 556 | 20250123 | 101600 | 5958010250 | 22950 | 22950 | 22950 | 22950 | 437 |
| 557 | 20250123 | 101500 | 5947981100 | 22950 | 22950 | 22950 | 22900 | 1055 |
| 558 | 20250123 | 101400 | 5923770350 | 22950 | 23000 | 23000 | 22900 | 703 |
| 559 | 20250123 | 101300 | 5907640850 | 22950 | 22950 | 22950 | 22950 | 1417 |
| 560 | 20250123 | 101200 | 5875120700 | 22950 | 22950 | 22950 | 22900 | 272 |
| 561 | 20250123 | 101100 | 5868890350 | 22900 | 22950 | 22950 | 22900 | 835 |
| 562 | 20250123 | 101000 | 5849748300 | 22950 | 22950 | 22950 | 22900 | 183 |
| 563 | 20250123 | 100900 | 5845549150 | 22900 | 22800 | 22950 | 22800 | 566 |
| 564 | 20250123 | 100800 | 5832596300 | 22800 | 22850 | 22850 | 22800 | 1148 |
| 565 | 20250123 | 100700 | 5806393050 | 22800 | 22850 | 22850 | 22800 | 431 |
| 566 | 20250123 | 100600 | 5796547100 | 22900 | 22900 | 22900 | 22900 | 230 |
| 567 | 20250123 | 100500 | 5791280100 | 22900 | 22850 | 22900 | 22850 | 226 |
| 568 | 20250123 | 100400 | 5786107350 | 22850 | 22800 | 22900 | 22800 | 369 |
| 569 | 20250123 | 100300 | 5777683550 | 22800 | 22900 | 22950 | 22800 | 794 |
| 570 | 20250123 | 100200 | 5759546250 | 22900 | 22900 | 22900 | 22900 | 157 |
| 571 | 20250123 | 100100 | 5755950950 | 22900 | 22950 | 22950 | 22850 | 680 |
| 572 | 20250123 | 100000 | 5740400350 | 22900 | 22950 | 22950 | 22900 | 1409 |
| 573 | 20250123 | 095900 | 5708118000 | 22950 | 22900 | 22950 | 22900 | 153 |
| 574 | 20250123 | 095800 | 5704612950 | 22900 | 22900 | 22950 | 22900 | 1328 |
| 575 | 20250123 | 095700 | 5674196750 | 22900 | 22850 | 22950 | 22850 | 827 |
| 576 | 20250123 | 095600 | 5655259650 | 22850 | 22900 | 22900 | 22850 | 164 |
| 577 | 20250123 | 095500 | 5651505250 | 22900 | 22950 | 22950 | 22900 | 909 |
| 578 | 20250123 | 095400 | 5630663250 | 22950 | 22900 | 22950 | 22900 | 745 |
| 579 | 20250123 | 095300 | 5613574800 | 22900 | 22900 | 22950 | 22900 | 255 |
| 580 | 20250123 | 095200 | 5607734150 | 22900 | 22950 | 22950 | 22900 | 605 |
| 581 | 20250123 | 095100 | 5593878850 | 22950 | 22950 | 22950 | 22950 | 517 |
| 582 | 20250123 | 095000 | 5582013700 | 23000 | 23000 | 23000 | 22950 | 100 |
| 583 | 20250123 | 094900 | 5579716200 | 22950 | 23000 | 23050 | 22950 | 1999 |
| 584 | 20250123 | 094800 | 5533757600 | 23050 | 22950 | 23050 | 22950 | 2492 |
| 585 | 20250123 | 094700 | 5476407600 | 22950 | 23000 | 23000 | 22950 | 1022 |
| 586 | 20250123 | 094600 | 5452910750 | 23000 | 22900 | 23000 | 22850 | 1993 |
| 587 | 20250123 | 094500 | 5407191550 | 22850 | 22850 | 22950 | 22850 | 928 |
| 588 | 20250123 | 094400 | 5385972500 | 22900 | 22900 | 22950 | 22850 | 1262 |
| 589 | 20250123 | 094300 | 5357081950 | 22950 | 22950 | 22950 | 22950 | 80 |
| 590 | 20250123 | 094200 | 5355245950 | 22950 | 22900 | 22950 | 22900 | 394 |
| 591 | 20250123 | 094100 | 5346219400 | 22900 | 22950 | 22950 | 22900 | 160 |
| 592 | 20250123 | 094000 | 5342548450 | 22950 | 22900 | 22950 | 22900 | 973 |
| 593 | 20250123 | 093900 | 5320223800 | 22900 | 22900 | 22900 | 22850 | 687 |
| 594 | 20250123 | 093800 | 5304499050 | 22900 | 22950 | 22950 | 22900 | 1223 |
| 595 | 20250123 | 093700 | 5276485350 | 22950 | 22900 | 22950 | 22900 | 1958 |
| 596 | 20250123 | 093600 | 5231593050 | 22900 | 22900 | 22900 | 22850 | 645 |
| 597 | 20250123 | 093500 | 5216837200 | 22800 | 22900 | 22900 | 22800 | 1671 |
| 598 | 20250123 | 093400 | 5178652850 | 22900 | 22850 | 22900 | 22850 | 1082 |
| 599 | 20250123 | 093300 | 5153888200 | 22850 | 22850 | 22850 | 22850 | 552 |
| 600 | 20250123 | 093200 | 5141275000 | 22800 | 22750 | 22800 | 22700 | 917 |
| 601 | 20250123 | 093100 | 5120427550 | 22750 | 22700 | 22800 | 22650 | 2398 |
| 602 | 20250123 | 093000 | 5065939600 | 22650 | 22650 | 22700 | 22600 | 1674 |
| 603 | 20250123 | 092900 | 5028026800 | 22650 | 22550 | 22650 | 22550 | 1203 |
| 604 | 20250123 | 092800 | 5000852400 | 22500 | 22800 | 22800 | 22500 | 10665 |
| 605 | 20250123 | 092700 | 4759218000 | 22800 | 22900 | 22900 | 22800 | 5997 |
| 606 | 20250123 | 092600 | 4622243350 | 22900 | 22900 | 22950 | 22900 | 1160 |
| 607 | 20250123 | 092500 | 4595651200 | 22900 | 22850 | 22950 | 22850 | 2161 |
| 608 | 20250123 | 092400 | 4546155100 | 22850 | 22850 | 22900 | 22850 | 428 |
| 609 | 20250123 | 092300 | 4536368850 | 22900 | 22850 | 22900 | 22850 | 1035 |
| 610 | 20250123 | 092200 | 4512682000 | 22900 | 22850 | 22900 | 22800 | 1101 |
| 611 | 20250123 | 092100 | 4487531600 | 22850 | 22800 | 22900 | 22800 | 1102 |
| 612 | 20250123 | 092000 | 4462361700 | 22800 | 22850 | 22900 | 22800 | 1705 |
| 613 | 20250123 | 091900 | 4423418650 | 22850 | 22800 | 22900 | 22800 | 1053 |
| 614 | 20250123 | 091800 | 4399356400 | 22800 | 22850 | 22900 | 22800 | 3115 |
| 615 | 20250123 | 091700 | 4328204750 | 22850 | 22900 | 22900 | 22800 | 6713 |
| 616 | 20250123 | 091600 | 4174772700 | 22900 | 22950 | 22950 | 22900 | 4615 |
| 617 | 20250123 | 091500 | 4069038850 | 22950 | 23050 | 23100 | 22900 | 6791 |
| 618 | 20250123 | 091400 | 3913085800 | 23100 | 23100 | 23100 | 22950 | 6357 |
| 619 | 20250123 | 091300 | 3766672800 | 23050 | 23150 | 23150 | 23000 | 7173 |
| 620 | 20250123 | 091200 | 3601440800 | 23200 | 23300 | 23300 | 23050 | 8681 |
| 621 | 20250123 | 091100 | 3400137600 | 23300 | 23200 | 23300 | 23150 | 2615 |
| 622 | 20250123 | 091000 | 3339363000 | 23200 | 23200 | 23250 | 23200 | 3573 |
| 623 | 20250123 | 090900 | 3256427950 | 23200 | 23300 | 23300 | 23150 | 5581 |
| 624 | 20250123 | 090800 | 3126729650 | 23350 | 23350 | 23350 | 23300 | 3982 |
| 625 | 20250123 | 090700 | 3033802000 | 23300 | 23400 | 23450 | 23300 | 18345 |
| 626 | 20250123 | 090600 | 2604737750 | 23450 | 23150 | 23500 | 23150 | 32110 |
| 627 | 20250123 | 090500 | 1855456700 | 23100 | 23000 | 23150 | 22950 | 5826 |
| 628 | 20250123 | 090400 | 1721465900 | 23050 | 23150 | 23150 | 23000 | 4525 |
| 629 | 20250123 | 090300 | 1617138600 | 23150 | 23100 | 23200 | 23050 | 5756 |
| 630 | 20250123 | 090200 | 1484252150 | 23200 | 23200 | 23200 | 23050 | 4941 |
| 631 | 20250123 | 090100 | 1370057800 | 23150 | 23250 | 23400 | 23050 | 27640 |
| 632 | 20250123 | 090000 | 727281150 | 23250 | 23300 | 23300 | 23100 | 31295 |