31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 183800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 4787 |
| 3 | 20250123 | 183700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250123 | 183600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250123 | 183500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250123 | 183400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250123 | 183300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250123 | 183200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250123 | 183100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250123 | 183000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250123 | 182900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250123 | 182800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250123 | 182700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250123 | 182600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250123 | 182500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250123 | 182400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250123 | 182300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250123 | 182200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250123 | 182100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250123 | 182000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250123 | 181900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250123 | 181800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250123 | 181700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250123 | 181600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250123 | 181500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250123 | 181400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250123 | 181300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250123 | 181200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250123 | 181100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250123 | 181000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250123 | 180900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250123 | 180800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 4787 |
| 33 | 20250123 | 180700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250123 | 180600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250123 | 180500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250123 | 180400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250123 | 180300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250123 | 180200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250123 | 180100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250123 | 180000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250123 | 175900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250123 | 175800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250123 | 175700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250123 | 175600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250123 | 175500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250123 | 175400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250123 | 175300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250123 | 175200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250123 | 175100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250123 | 175000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250123 | 174900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250123 | 174800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250123 | 174700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250123 | 174600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250123 | 174500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250123 | 174400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250123 | 174300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250123 | 174200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250123 | 174100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250123 | 174000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250123 | 173900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250123 | 173800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 4787 |
| 63 | 20250123 | 173700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250123 | 173600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250123 | 173500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250123 | 173400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250123 | 173300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250123 | 173200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250123 | 173100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250123 | 173000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250123 | 172900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250123 | 172800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250123 | 172700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250123 | 172600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250123 | 172500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250123 | 172400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250123 | 172300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250123 | 172200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250123 | 172100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250123 | 172000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250123 | 171900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250123 | 171800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250123 | 171700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250123 | 171600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250123 | 171500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250123 | 171400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250123 | 171300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250123 | 171200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250123 | 171100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250123 | 171000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250123 | 170900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250123 | 170800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 4787 |
| 93 | 20250123 | 170700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250123 | 170600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250123 | 170500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250123 | 170400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250123 | 170300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250123 | 170200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250123 | 170100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250123 | 170000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250123 | 165900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250123 | 165800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250123 | 165700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250123 | 165600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250123 | 165500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250123 | 165400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250123 | 165300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250123 | 165200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250123 | 165100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250123 | 165000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250123 | 164900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250123 | 164800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250123 | 164700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250123 | 164600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250123 | 164500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250123 | 164400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250123 | 164300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250123 | 164200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250123 | 164100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250123 | 164000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250123 | 163900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250123 | 163800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 4787 |
| 123 | 20250123 | 163700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250123 | 163600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250123 | 163500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250123 | 163400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250123 | 163300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250123 | 163200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250123 | 163100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250123 | 163000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250123 | 162900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250123 | 162800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250123 | 162700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250123 | 162600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250123 | 162500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250123 | 162400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250123 | 162300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250123 | 162200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250123 | 162100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250123 | 162000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250123 | 161900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250123 | 161800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250123 | 161700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250123 | 161600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250123 | 161500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250123 | 161400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250123 | 161300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250123 | 161200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250123 | 161100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250123 | 161000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250123 | 160900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250123 | 160800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 4787 |
| 153 | 20250123 | 160700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250123 | 160600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250123 | 160500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250123 | 160400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250123 | 160300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250123 | 160200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250123 | 160100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250123 | 160000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250123 | 155900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250123 | 155800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250123 | 155700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250123 | 155600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250123 | 155500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250123 | 155400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250123 | 155300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250123 | 155200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250123 | 155100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250123 | 155000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250123 | 154900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250123 | 154800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250123 | 154700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250123 | 154600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250123 | 154500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250123 | 154400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250123 | 154300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250123 | 154200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250123 | 154100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250123 | 154000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250123 | 153900 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250123 | 153800 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 4787 |
| 183 | 20250123 | 153700 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250123 | 153600 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250123 | 153500 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250123 | 153400 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250123 | 153300 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250123 | 153200 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250123 | 153100 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250123 | 153000 | 2547822200 | 23750 | 23750 | 23750 | 23750 | 4787 |
| 191 | 20250123 | 152900 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20250123 | 152800 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20250123 | 152700 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20250123 | 152600 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20250123 | 152500 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20250123 | 152400 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20250123 | 152300 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20250123 | 152200 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20250123 | 152100 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20250123 | 152000 | 2434130950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20250123 | 151900 | 2434130950 | 23850 | 23850 | 23850 | 23800 | 327 |
| 202 | 20250123 | 151800 | 2426337600 | 23850 | 23850 | 23850 | 23850 | 41 |
| 203 | 20250123 | 151700 | 2425359750 | 23850 | 23900 | 23950 | 23800 | 351 |
| 204 | 20250123 | 151600 | 2417000050 | 23850 | 23850 | 23950 | 23850 | 214 |
| 205 | 20250123 | 151500 | 2411887650 | 23950 | 23850 | 24000 | 23800 | 388 |
| 206 | 20250123 | 151400 | 2402623850 | 23950 | 23900 | 23950 | 23850 | 120 |
| 207 | 20250123 | 151300 | 2399753000 | 23850 | 23900 | 23900 | 23800 | 138 |
| 208 | 20250123 | 151200 | 2396455000 | 23800 | 23900 | 23900 | 23800 | 147 |
| 209 | 20250123 | 151100 | 2392947250 | 23900 | 23850 | 23900 | 23850 | 119 |
| 210 | 20250123 | 151000 | 2390104150 | 23850 | 23800 | 23900 | 23800 | 142 |
| 211 | 20250123 | 150900 | 2386712300 | 23900 | 23850 | 23950 | 23800 | 599 |
| 212 | 20250123 | 150800 | 2372415800 | 23800 | 23800 | 23900 | 23800 | 115 |
| 213 | 20250123 | 150700 | 2369670750 | 23800 | 23850 | 23850 | 23800 | 101 |
| 214 | 20250123 | 150600 | 2367263450 | 23850 | 23800 | 23850 | 23800 | 414 |
| 215 | 20250123 | 150500 | 2357397700 | 23800 | 23850 | 23950 | 23800 | 983 |
| 216 | 20250123 | 150400 | 2333955650 | 23950 | 23850 | 23950 | 23850 | 128 |
| 217 | 20250123 | 150300 | 2330890250 | 23950 | 23850 | 23950 | 23850 | 181 |
| 218 | 20250123 | 150200 | 2326555700 | 23950 | 24000 | 24000 | 23850 | 177 |
| 219 | 20250123 | 150100 | 2322316050 | 24000 | 23850 | 24000 | 23850 | 106 |
| 220 | 20250123 | 150000 | 2319781350 | 24000 | 23850 | 24000 | 23850 | 182 |
| 221 | 20250123 | 145900 | 2315429650 | 23850 | 23850 | 23950 | 23850 | 182 |
| 222 | 20250123 | 145800 | 2311071300 | 23950 | 23900 | 23950 | 23800 | 341 |
| 223 | 20250123 | 145700 | 2302925750 | 23800 | 23900 | 23950 | 23800 | 742 |
| 224 | 20250123 | 145600 | 2285208400 | 23900 | 23900 | 23900 | 23850 | 65 |
| 225 | 20250123 | 145500 | 2283655050 | 23900 | 23850 | 23900 | 23850 | 191 |
| 226 | 20250123 | 145400 | 2279093550 | 23850 | 23850 | 23900 | 23850 | 231 |
| 227 | 20250123 | 145300 | 2273576600 | 23900 | 23850 | 24000 | 23850 | 574 |
| 228 | 20250123 | 145200 | 2259835100 | 23900 | 23850 | 23900 | 23850 | 713 |
| 229 | 20250123 | 145100 | 2242794600 | 23850 | 23900 | 23900 | 23850 | 75 |
| 230 | 20250123 | 145000 | 2241004650 | 23900 | 23850 | 23900 | 23800 | 293 |
| 231 | 20250123 | 144900 | 2234008800 | 23850 | 23850 | 23850 | 23800 | 303 |
| 232 | 20250123 | 144800 | 2226783700 | 23850 | 23850 | 23900 | 23800 | 575 |
| 233 | 20250123 | 144700 | 2213071050 | 23850 | 23900 | 23900 | 23850 | 237 |
| 234 | 20250123 | 144600 | 2207409250 | 23800 | 23900 | 23900 | 23800 | 291 |
| 235 | 20250123 | 144500 | 2200470800 | 23900 | 23850 | 23900 | 23850 | 77 |
| 236 | 20250123 | 144400 | 2198632750 | 23850 | 23850 | 23850 | 23800 | 473 |
| 237 | 20250123 | 144300 | 2187352900 | 23900 | 23900 | 23900 | 23850 | 141 |
| 238 | 20250123 | 144200 | 2183983550 | 23850 | 23900 | 23900 | 23850 | 177 |
| 239 | 20250123 | 144100 | 2179754500 | 23850 | 24000 | 24000 | 23850 | 865 |
| 240 | 20250123 | 144000 | 2159069500 | 24000 | 24000 | 24000 | 23900 | 281 |
| 241 | 20250123 | 143900 | 2152327500 | 24000 | 24000 | 24000 | 24000 | 129 |
| 242 | 20250123 | 143800 | 2149231500 | 24000 | 24000 | 24000 | 23950 | 146 |
| 243 | 20250123 | 143700 | 2145727850 | 24000 | 23900 | 24000 | 23900 | 329 |
| 244 | 20250123 | 143600 | 2137850900 | 23950 | 23950 | 23950 | 23950 | 126 |
| 245 | 20250123 | 143500 | 2134833200 | 23950 | 23950 | 23950 | 23950 | 280 |
| 246 | 20250123 | 143400 | 2128127200 | 23950 | 23900 | 23950 | 23900 | 98 |
| 247 | 20250123 | 143300 | 2125780350 | 23950 | 23950 | 23950 | 23850 | 355 |
| 248 | 20250123 | 143200 | 2117303550 | 23850 | 23950 | 23950 | 23850 | 210 |
| 249 | 20250123 | 143100 | 2112276150 | 23950 | 23950 | 23950 | 23950 | 112 |
| 250 | 20250123 | 143000 | 2109593750 | 23950 | 23900 | 23950 | 23850 | 341 |
| 251 | 20250123 | 142900 | 2101441000 | 23850 | 23900 | 23950 | 23850 | 108 |
| 252 | 20250123 | 142800 | 2098860350 | 23850 | 23900 | 23950 | 23850 | 243 |
| 253 | 20250123 | 142700 | 2093059750 | 23900 | 23900 | 23950 | 23900 | 186 |
| 254 | 20250123 | 142600 | 2088611450 | 23900 | 23900 | 23900 | 23800 | 250 |
| 255 | 20250123 | 142500 | 2082644950 | 23800 | 23850 | 23950 | 23800 | 541 |
| 256 | 20250123 | 142400 | 2069734100 | 23900 | 23850 | 23950 | 23850 | 139 |
| 257 | 20250123 | 142300 | 2066412950 | 23950 | 23950 | 23950 | 23850 | 157 |
| 258 | 20250123 | 142200 | 2062653400 | 23950 | 23900 | 23950 | 23850 | 349 |
| 259 | 20250123 | 142100 | 2054297000 | 23900 | 23850 | 23900 | 23850 | 131 |
| 260 | 20250123 | 142000 | 2051166450 | 23850 | 23950 | 23950 | 23850 | 565 |
| 261 | 20250123 | 141900 | 2037681800 | 23950 | 23950 | 23950 | 23950 | 64 |
| 262 | 20250123 | 141800 | 2036149000 | 23950 | 23900 | 24000 | 23800 | 1002 |
| 263 | 20250123 | 141700 | 2012216150 | 23900 | 23900 | 23900 | 23900 | 94 |
| 264 | 20250123 | 141600 | 2009969550 | 23900 | 23800 | 23900 | 23800 | 160 |
| 265 | 20250123 | 141500 | 2006147450 | 23850 | 23900 | 23900 | 23800 | 288 |
| 266 | 20250123 | 141400 | 1999270250 | 23900 | 23900 | 23900 | 23900 | 94 |
| 267 | 20250123 | 141300 | 1997023650 | 23900 | 23900 | 23900 | 23800 | 138 |
| 268 | 20250123 | 141200 | 1993726350 | 23800 | 23900 | 23900 | 23800 | 655 |
| 269 | 20250123 | 141100 | 1978104350 | 23900 | 23900 | 23900 | 23900 | 93 |
| 270 | 20250123 | 141000 | 1975881650 | 23900 | 23850 | 23900 | 23850 | 359 |
| 271 | 20250123 | 140900 | 1967303050 | 23850 | 23850 | 23900 | 23800 | 386 |
| 272 | 20250123 | 140800 | 1958106000 | 23850 | 23900 | 23900 | 23850 | 73 |
| 273 | 20250123 | 140700 | 1956362250 | 23900 | 23800 | 23900 | 23800 | 152 |
| 274 | 20250123 | 140600 | 1952730550 | 23800 | 23800 | 23900 | 23800 | 116 |
| 275 | 20250123 | 140500 | 1949960150 | 23900 | 23800 | 23900 | 23800 | 285 |
| 276 | 20250123 | 140400 | 1943160300 | 23900 | 23900 | 23900 | 23800 | 165 |
| 277 | 20250123 | 140300 | 1939217600 | 23900 | 23900 | 23900 | 23900 | 77 |
| 278 | 20250123 | 140200 | 1937377300 | 23900 | 23900 | 23900 | 23850 | 341 |
| 279 | 20250123 | 140100 | 1929237850 | 23900 | 23850 | 23900 | 23850 | 357 |
| 280 | 20250123 | 140000 | 1920711200 | 23850 | 23850 | 23850 | 23850 | 97 |
| 281 | 20250123 | 135900 | 1918397750 | 23850 | 23900 | 23900 | 23850 | 243 |
| 282 | 20250123 | 135800 | 1912598450 | 23850 | 23850 | 23900 | 23850 | 192 |
| 283 | 20250123 | 135700 | 1908016500 | 23850 | 23850 | 23850 | 23850 | 67 |
| 284 | 20250123 | 135600 | 1906418550 | 23800 | 23900 | 23900 | 23800 | 277 |
| 285 | 20250123 | 135500 | 1899800350 | 23900 | 23900 | 23900 | 23900 | 136 |
| 286 | 20250123 | 135400 | 1896549950 | 23900 | 23900 | 23900 | 23850 | 220 |
| 287 | 20250123 | 135300 | 1891297300 | 23900 | 23850 | 23900 | 23850 | 277 |
| 288 | 20250123 | 135200 | 1884686650 | 23850 | 23850 | 23850 | 23850 | 277 |
| 289 | 20250123 | 135100 | 1878080200 | 23850 | 23850 | 23850 | 23800 | 216 |
| 290 | 20250123 | 135000 | 1872930850 | 23850 | 23850 | 23850 | 23850 | 132 |
| 291 | 20250123 | 134900 | 1869782650 | 23850 | 23900 | 23900 | 23800 | 109 |
| 292 | 20250123 | 134800 | 1867182300 | 23900 | 23850 | 23900 | 23800 | 452 |
| 293 | 20250123 | 134700 | 1856392900 | 23850 | 23800 | 23850 | 23800 | 76 |
| 294 | 20250123 | 134600 | 1854583100 | 23800 | 23800 | 23800 | 23750 | 198 |
| 295 | 20250123 | 134500 | 1849871650 | 23800 | 23800 | 23800 | 23750 | 176 |
| 296 | 20250123 | 134400 | 1845683800 | 23750 | 23900 | 23900 | 23750 | 586 |
| 297 | 20250123 | 134300 | 1831752450 | 23900 | 23850 | 23900 | 23800 | 159 |
| 298 | 20250123 | 134200 | 1827955050 | 23800 | 23900 | 23900 | 23800 | 135 |
| 299 | 20250123 | 134100 | 1824732750 | 23900 | 23900 | 23900 | 23800 | 320 |
| 300 | 20250123 | 134000 | 1817106250 | 23900 | 23850 | 23900 | 23850 | 98 |
| 301 | 20250123 | 133900 | 1814768100 | 23850 | 23800 | 23850 | 23750 | 581 |
| 302 | 20250123 | 133800 | 1800932550 | 23800 | 23800 | 23800 | 23750 | 189 |
| 303 | 20250123 | 133700 | 1796434800 | 23800 | 23800 | 23800 | 23800 | 98 |
| 304 | 20250123 | 133600 | 1794102400 | 23800 | 23800 | 23800 | 23750 | 159 |
| 305 | 20250123 | 133500 | 1790319600 | 23800 | 23800 | 23800 | 23800 | 127 |
| 306 | 20250123 | 133400 | 1787297000 | 23800 | 23750 | 23800 | 23750 | 387 |
| 307 | 20250123 | 133300 | 1778102900 | 23750 | 23750 | 23750 | 23700 | 161 |
| 308 | 20250123 | 133200 | 1774280750 | 23750 | 23750 | 23750 | 23700 | 114 |
| 309 | 20250123 | 133100 | 1771574200 | 23750 | 23750 | 23800 | 23750 | 134 |
| 310 | 20250123 | 133000 | 1768389000 | 23750 | 23650 | 23750 | 23650 | 221 |
| 311 | 20250123 | 132900 | 1763147800 | 23750 | 23750 | 23750 | 23650 | 190 |
| 312 | 20250123 | 132800 | 1758639800 | 23750 | 23750 | 23750 | 23700 | 134 |
| 313 | 20250123 | 132700 | 1755457500 | 23750 | 23750 | 23750 | 23750 | 148 |
| 314 | 20250123 | 132600 | 1751942500 | 23750 | 23750 | 23750 | 23750 | 72 |
| 315 | 20250123 | 132500 | 1750232500 | 23750 | 23700 | 23750 | 23650 | 470 |
| 316 | 20250123 | 132400 | 1739087800 | 23700 | 23650 | 23700 | 23650 | 197 |
| 317 | 20250123 | 132300 | 1734419450 | 23700 | 23650 | 23700 | 23650 | 137 |
| 318 | 20250123 | 132200 | 1731174700 | 23650 | 23650 | 23700 | 23650 | 235 |
| 319 | 20250123 | 132100 | 1725610400 | 23650 | 23700 | 23700 | 23650 | 200 |
| 320 | 20250123 | 132000 | 1720871200 | 23650 | 23650 | 23700 | 23650 | 242 |
| 321 | 20250123 | 131900 | 1715146900 | 23700 | 23650 | 23700 | 23650 | 239 |
| 322 | 20250123 | 131800 | 1709485300 | 23750 | 23800 | 23800 | 23650 | 506 |
| 323 | 20250123 | 131700 | 1697479800 | 23800 | 23700 | 23800 | 23700 | 96 |
| 324 | 20250123 | 131600 | 1695197400 | 23750 | 23800 | 23800 | 23650 | 360 |
| 325 | 20250123 | 131500 | 1686651850 | 23800 | 23800 | 23800 | 23800 | 20 |
| 326 | 20250123 | 131400 | 1686175850 | 23800 | 23750 | 23800 | 23750 | 183 |
| 327 | 20250123 | 131300 | 1681826050 | 23750 | 23750 | 23750 | 23750 | 60 |
| 328 | 20250123 | 131200 | 1680401050 | 23750 | 23700 | 23750 | 23700 | 81 |
| 329 | 20250123 | 131100 | 1678478950 | 23700 | 23700 | 23700 | 23700 | 275 |
| 330 | 20250123 | 131000 | 1671961450 | 23700 | 23700 | 23700 | 23700 | 54 |
| 331 | 20250123 | 130900 | 1670681650 | 23650 | 23650 | 23650 | 23650 | 245 |
| 332 | 20250123 | 130800 | 1664887400 | 23650 | 23650 | 23650 | 23650 | 55 |
| 333 | 20250123 | 130700 | 1663586650 | 23650 | 23650 | 23750 | 23600 | 780 |
| 334 | 20250123 | 130600 | 1645131000 | 23750 | 23650 | 23750 | 23650 | 113 |
| 335 | 20250123 | 130500 | 1642456650 | 23750 | 23750 | 23750 | 23650 | 74 |
| 336 | 20250123 | 130400 | 1640699950 | 23750 | 23750 | 23750 | 23750 | 105 |
| 337 | 20250123 | 130300 | 1638206200 | 23750 | 23750 | 23750 | 23750 | 18 |
| 338 | 20250123 | 130200 | 1637778700 | 23750 | 23750 | 23750 | 23750 | 110 |
| 339 | 20250123 | 130100 | 1635166200 | 23700 | 23700 | 23750 | 23700 | 359 |
| 340 | 20250123 | 130000 | 1626656950 | 23700 | 23750 | 23750 | 23700 | 58 |
| 341 | 20250123 | 125900 | 1625281350 | 23750 | 23700 | 23750 | 23700 | 139 |
| 342 | 20250123 | 125800 | 1621984350 | 23700 | 23700 | 23700 | 23700 | 24 |
| 343 | 20250123 | 125700 | 1621415550 | 23750 | 23750 | 23750 | 23750 | 103 |
| 344 | 20250123 | 125600 | 1618969300 | 23650 | 23700 | 23750 | 23650 | 198 |
| 345 | 20250123 | 125500 | 1614274550 | 23750 | 23750 | 23750 | 23750 | 24 |
| 346 | 20250123 | 125400 | 1613704550 | 23750 | 23750 | 23750 | 23650 | 126 |
| 347 | 20250123 | 125300 | 1610714550 | 23750 | 23750 | 23750 | 23750 | 64 |
| 348 | 20250123 | 125200 | 1609194550 | 23750 | 23750 | 23750 | 23750 | 80 |
| 349 | 20250123 | 125100 | 1607294550 | 23750 | 23700 | 23750 | 23650 | 800 |
| 350 | 20250123 | 125000 | 1588345950 | 23700 | 23700 | 23700 | 23650 | 246 |
| 351 | 20250123 | 124900 | 1582525100 | 23700 | 23600 | 23700 | 23600 | 1640 |
| 352 | 20250123 | 124800 | 1543813500 | 23600 | 23800 | 23800 | 23600 | 4543 |
| 353 | 20250123 | 124700 | 1436389300 | 23700 | 23750 | 23800 | 23650 | 181 |
| 354 | 20250123 | 124600 | 1432092350 | 23750 | 23650 | 23750 | 23600 | 203 |
| 355 | 20250123 | 124500 | 1427289800 | 23800 | 23700 | 23800 | 23650 | 203 |
| 356 | 20250123 | 124400 | 1422469750 | 23750 | 23750 | 23750 | 23600 | 580 |
| 357 | 20250123 | 124300 | 1408768450 | 23750 | 23650 | 23750 | 23650 | 70 |
| 358 | 20250123 | 124200 | 1407110550 | 23750 | 23800 | 23800 | 23650 | 207 |
| 359 | 20250123 | 124100 | 1402201150 | 23650 | 23750 | 23750 | 23650 | 26 |
| 360 | 20250123 | 124000 | 1401584450 | 23800 | 23600 | 23800 | 23600 | 121 |
| 361 | 20250123 | 123900 | 1398708500 | 23750 | 23750 | 23750 | 23600 | 83 |
| 362 | 20250123 | 123800 | 1396740700 | 23750 | 23650 | 23750 | 23650 | 59 |
| 363 | 20250123 | 123700 | 1395343450 | 23750 | 23600 | 23750 | 23600 | 131 |
| 364 | 20250123 | 123600 | 1392240250 | 23700 | 23750 | 23750 | 23600 | 62 |
| 365 | 20250123 | 123500 | 1390769950 | 23750 | 23750 | 23750 | 23650 | 174 |
| 366 | 20250123 | 123400 | 1386648150 | 23750 | 23750 | 23750 | 23600 | 68 |
| 367 | 20250123 | 123300 | 1385034350 | 23600 | 23750 | 23750 | 23600 | 112 |
| 368 | 20250123 | 123200 | 1382380800 | 23750 | 23750 | 23750 | 23600 | 211 |
| 369 | 20250123 | 123100 | 1377389800 | 23600 | 23700 | 23700 | 23600 | 137 |
| 370 | 20250123 | 123000 | 1374150300 | 23600 | 23700 | 23750 | 23600 | 223 |
| 371 | 20250123 | 122900 | 1368875050 | 23600 | 23700 | 23700 | 23600 | 32 |
| 372 | 20250123 | 122800 | 1368117450 | 23700 | 23600 | 23700 | 23550 | 2067 |
| 373 | 20250123 | 122700 | 1319330700 | 23700 | 23600 | 23700 | 23600 | 221 |
| 374 | 20250123 | 122600 | 1314103350 | 23600 | 23600 | 23700 | 23600 | 128 |
| 375 | 20250123 | 122500 | 1311080250 | 23600 | 23600 | 23700 | 23600 | 198 |
| 376 | 20250123 | 122400 | 1306395750 | 23700 | 23650 | 23700 | 23650 | 187 |
| 377 | 20250123 | 122300 | 1301972250 | 23650 | 23650 | 23650 | 23600 | 148 |
| 378 | 20250123 | 122200 | 1298472900 | 23650 | 23600 | 23650 | 23600 | 264 |
| 379 | 20250123 | 122100 | 1292235050 | 23600 | 23600 | 23650 | 23500 | 3699 |
| 380 | 20250123 | 122000 | 1205039950 | 23600 | 23700 | 23700 | 23600 | 1858 |
| 381 | 20250123 | 121900 | 1161122800 | 23700 | 23650 | 23700 | 23650 | 176 |
| 382 | 20250123 | 121800 | 1156957500 | 23650 | 23650 | 23700 | 23650 | 287 |
| 383 | 20250123 | 121700 | 1150165850 | 23650 | 23700 | 23700 | 23650 | 140 |
| 384 | 20250123 | 121600 | 1146851100 | 23700 | 23700 | 23700 | 23650 | 67 |
| 385 | 20250123 | 121500 | 1145263250 | 23700 | 23650 | 23750 | 23650 | 442 |
| 386 | 20250123 | 121400 | 1134798900 | 23700 | 23750 | 23750 | 23650 | 226 |
| 387 | 20250123 | 121300 | 1129446200 | 23700 | 23700 | 23700 | 23700 | 594 |
| 388 | 20250123 | 121200 | 1115368400 | 23650 | 23650 | 23700 | 23650 | 79 |
| 389 | 20250123 | 121100 | 1113498900 | 23700 | 23700 | 23700 | 23700 | 68 |
| 390 | 20250123 | 121000 | 1111887300 | 23700 | 23700 | 23850 | 23650 | 882 |
| 391 | 20250123 | 120900 | 1090974750 | 23850 | 23700 | 23850 | 23700 | 41 |
| 392 | 20250123 | 120800 | 1090000200 | 23700 | 23850 | 23850 | 23700 | 110 |
| 393 | 20250123 | 120700 | 1087377000 | 23850 | 23850 | 23850 | 23700 | 86 |
| 394 | 20250123 | 120600 | 1085330200 | 23850 | 23850 | 23850 | 23850 | 19 |
| 395 | 20250123 | 120500 | 1084877050 | 23850 | 23850 | 23850 | 23700 | 162 |
| 396 | 20250123 | 120400 | 1081017700 | 23700 | 23850 | 23850 | 23700 | 48 |
| 397 | 20250123 | 120300 | 1079877400 | 23850 | 23850 | 23850 | 23850 | 112 |
| 398 | 20250123 | 120200 | 1077206200 | 23700 | 23850 | 23850 | 23700 | 66 |
| 399 | 20250123 | 120100 | 1075633400 | 23850 | 23700 | 23850 | 23700 | 27 |
| 400 | 20250123 | 120000 | 1074990650 | 23850 | 23700 | 23850 | 23700 | 231 |
| 401 | 20250123 | 115900 | 1069498550 | 23800 | 23700 | 23850 | 23700 | 138 |
| 402 | 20250123 | 115800 | 1066222400 | 23800 | 23800 | 23800 | 23700 | 81 |
| 403 | 20250123 | 115700 | 1064295400 | 23800 | 23750 | 23800 | 23750 | 65 |
| 404 | 20250123 | 115600 | 1062748650 | 23750 | 23700 | 23750 | 23700 | 316 |
| 405 | 20250123 | 115500 | 1055256700 | 23700 | 23700 | 23700 | 23700 | 22 |
| 406 | 20250123 | 115400 | 1054735300 | 23700 | 23650 | 23700 | 23650 | 523 |
| 407 | 20250123 | 115300 | 1042363050 | 23650 | 23750 | 23750 | 23650 | 2825 |
| 408 | 20250123 | 115200 | 975455600 | 23750 | 23750 | 23750 | 23750 | 20 |
| 409 | 20250123 | 115100 | 974980600 | 23750 | 23750 | 23750 | 23700 | 205 |
| 410 | 20250123 | 115000 | 970116100 | 23700 | 23750 | 23750 | 23700 | 121 |
| 411 | 20250123 | 114900 | 967243150 | 23700 | 23750 | 23750 | 23700 | 873 |
| 412 | 20250123 | 114800 | 946532350 | 23800 | 23750 | 23850 | 23750 | 234 |
| 413 | 20250123 | 114700 | 940962200 | 23850 | 23850 | 23850 | 23800 | 48 |
| 414 | 20250123 | 114600 | 939817650 | 23850 | 23850 | 23850 | 23750 | 125 |
| 415 | 20250123 | 114500 | 936838700 | 23750 | 23800 | 23800 | 23750 | 70 |
| 416 | 20250123 | 114400 | 935173300 | 23850 | 23750 | 23850 | 23750 | 25 |
| 417 | 20250123 | 114300 | 934577150 | 23750 | 23750 | 23800 | 23750 | 166 |
| 418 | 20250123 | 114200 | 930629300 | 23800 | 23750 | 23800 | 23750 | 95 |
| 419 | 20250123 | 114100 | 928369950 | 23750 | 23750 | 23800 | 23700 | 850 |
| 420 | 20250123 | 114000 | 908184450 | 23800 | 23800 | 23850 | 23800 | 51 |
| 421 | 20250123 | 113900 | 906969150 | 23800 | 23800 | 23800 | 23800 | 59 |
| 422 | 20250123 | 113800 | 905564950 | 23800 | 23850 | 23850 | 23800 | 117 |
| 423 | 20250123 | 113700 | 902775650 | 23850 | 23850 | 23850 | 23850 | 65 |
| 424 | 20250123 | 113600 | 901225400 | 23850 | 23800 | 23850 | 23750 | 133 |
| 425 | 20250123 | 113500 | 898060250 | 23800 | 23800 | 23850 | 23750 | 48 |
| 426 | 20250123 | 113400 | 896917850 | 23850 | 23850 | 23850 | 23850 | 106 |
| 427 | 20250123 | 113300 | 894389750 | 23850 | 23850 | 23850 | 23850 | 55 |
| 428 | 20250123 | 113200 | 893078000 | 23800 | 23850 | 23850 | 23800 | 28 |
| 429 | 20250123 | 113100 | 892410400 | 23750 | 23800 | 23850 | 23750 | 191 |
| 430 | 20250123 | 113000 | 887866150 | 23750 | 23800 | 23800 | 23750 | 20 |
| 431 | 20250123 | 112900 | 887390200 | 23800 | 23800 | 23800 | 23750 | 363 |
| 432 | 20250123 | 112800 | 878751800 | 23750 | 23800 | 23800 | 23750 | 74 |
| 433 | 20250123 | 112700 | 876991850 | 23750 | 23850 | 23850 | 23750 | 324 |
| 434 | 20250123 | 112600 | 869294800 | 23850 | 23800 | 23850 | 23800 | 114 |
| 435 | 20250123 | 112500 | 866575950 | 23800 | 23850 | 23850 | 23800 | 56 |
| 436 | 20250123 | 112400 | 865240400 | 23850 | 23850 | 23850 | 23850 | 75 |
| 437 | 20250123 | 112300 | 863451650 | 23800 | 23750 | 23850 | 23750 | 120 |
| 438 | 20250123 | 112200 | 860594100 | 23850 | 23850 | 23850 | 23800 | 52 |
| 439 | 20250123 | 112100 | 859354250 | 23850 | 23750 | 23850 | 23750 | 99 |
| 440 | 20250123 | 112000 | 856995700 | 23850 | 23850 | 23850 | 23850 | 78 |
| 441 | 20250123 | 111900 | 855135400 | 23800 | 23800 | 23850 | 23750 | 138 |
| 442 | 20250123 | 111800 | 851851950 | 23800 | 23800 | 23800 | 23800 | 19 |
| 443 | 20250123 | 111700 | 851399750 | 23800 | 23800 | 23800 | 23750 | 158 |
| 444 | 20250123 | 111600 | 847643750 | 23800 | 23800 | 23800 | 23750 | 123 |
| 445 | 20250123 | 111500 | 844717450 | 23750 | 23800 | 23800 | 23750 | 31 |
| 446 | 20250123 | 111400 | 843980150 | 23750 | 23800 | 23800 | 23750 | 212 |
| 447 | 20250123 | 111300 | 838939150 | 23800 | 23750 | 23800 | 23750 | 99 |
| 448 | 20250123 | 111200 | 836586950 | 23800 | 23800 | 23800 | 23700 | 118 |
| 449 | 20250123 | 111100 | 833785150 | 23800 | 23750 | 23800 | 23700 | 202 |
| 450 | 20250123 | 111000 | 828988950 | 23750 | 23800 | 23800 | 23750 | 42 |
| 451 | 20250123 | 110900 | 827990450 | 23800 | 23800 | 23800 | 23800 | 117 |
| 452 | 20250123 | 110800 | 825205850 | 23800 | 23800 | 23800 | 23750 | 206 |
| 453 | 20250123 | 110700 | 820303250 | 23800 | 23800 | 23800 | 23700 | 214 |
| 454 | 20250123 | 110600 | 815220350 | 23800 | 23800 | 23800 | 23800 | 58 |
| 455 | 20250123 | 110500 | 813839950 | 23750 | 23800 | 23800 | 23700 | 102 |
| 456 | 20250123 | 110400 | 811415250 | 23800 | 23800 | 23800 | 23800 | 236 |
| 457 | 20250123 | 110300 | 805798450 | 23800 | 23750 | 23800 | 23700 | 139 |
| 458 | 20250123 | 110200 | 802497050 | 23750 | 23800 | 23850 | 23750 | 169 |
| 459 | 20250123 | 110100 | 798477050 | 23800 | 23700 | 23850 | 23700 | 334 |
| 460 | 20250123 | 110000 | 790556000 | 23800 | 23800 | 23800 | 23750 | 210 |
| 461 | 20250123 | 105900 | 785559800 | 23750 | 23800 | 23800 | 23700 | 292 |
| 462 | 20250123 | 105800 | 778623150 | 23800 | 23750 | 23800 | 23750 | 137 |
| 463 | 20250123 | 105700 | 775369350 | 23750 | 23750 | 23800 | 23750 | 320 |
| 464 | 20250123 | 105600 | 767766900 | 23700 | 23800 | 23800 | 23700 | 175 |
| 465 | 20250123 | 105500 | 763612500 | 23800 | 23700 | 23800 | 23700 | 89 |
| 466 | 20250123 | 105400 | 761496800 | 23750 | 23750 | 23800 | 23750 | 73 |
| 467 | 20250123 | 105300 | 759760550 | 23800 | 23750 | 23800 | 23750 | 23 |
| 468 | 20250123 | 105200 | 759213400 | 23750 | 23750 | 23800 | 23750 | 292 |
| 469 | 20250123 | 105100 | 752277450 | 23750 | 23750 | 23750 | 23700 | 562 |
| 470 | 20250123 | 105000 | 738931900 | 23700 | 23700 | 23750 | 23700 | 489 |
| 471 | 20250123 | 104900 | 727341600 | 23750 | 23700 | 23750 | 23700 | 94 |
| 472 | 20250123 | 104800 | 725110900 | 23700 | 23750 | 23750 | 23700 | 247 |
| 473 | 20250123 | 104700 | 719254400 | 23700 | 23700 | 23750 | 23700 | 139 |
| 474 | 20250123 | 104600 | 715959150 | 23700 | 23750 | 23800 | 23700 | 751 |
| 475 | 20250123 | 104500 | 698122900 | 23800 | 23800 | 23800 | 23750 | 57 |
| 476 | 20250123 | 104400 | 696766400 | 23750 | 23800 | 23800 | 23750 | 62 |
| 477 | 20250123 | 104300 | 695292850 | 23800 | 23800 | 23800 | 23800 | 75 |
| 478 | 20250123 | 104200 | 693507850 | 23750 | 23800 | 23800 | 23750 | 71 |
| 479 | 20250123 | 104100 | 691818400 | 23800 | 23750 | 23800 | 23750 | 56 |
| 480 | 20250123 | 104000 | 690487350 | 23800 | 23800 | 23800 | 23800 | 59 |
| 481 | 20250123 | 103900 | 689083150 | 23800 | 23750 | 23800 | 23750 | 103 |
| 482 | 20250123 | 103800 | 686635950 | 23750 | 23750 | 23800 | 23750 | 79 |
| 483 | 20250123 | 103700 | 684757000 | 23800 | 23750 | 23800 | 23750 | 89 |
| 484 | 20250123 | 103600 | 682640400 | 23750 | 23800 | 23800 | 23750 | 90 |
| 485 | 20250123 | 103500 | 680501900 | 23800 | 23800 | 23800 | 23800 | 57 |
| 486 | 20250123 | 103400 | 679145300 | 23800 | 23800 | 23800 | 23750 | 117 |
| 487 | 20250123 | 103300 | 676362300 | 23750 | 23750 | 23800 | 23750 | 56 |
| 488 | 20250123 | 103200 | 675031200 | 23800 | 23800 | 23800 | 23750 | 91 |
| 489 | 20250123 | 103100 | 672865550 | 23800 | 23750 | 23800 | 23750 | 75 |
| 490 | 20250123 | 103000 | 671081450 | 23750 | 23800 | 23800 | 23750 | 212 |
| 491 | 20250123 | 102900 | 666045450 | 23800 | 23800 | 23800 | 23800 | 55 |
| 492 | 20250123 | 102800 | 664736450 | 23750 | 23750 | 23800 | 23750 | 239 |
| 493 | 20250123 | 102700 | 659056950 | 23800 | 23800 | 23800 | 23800 | 18 |
| 494 | 20250123 | 102600 | 658628550 | 23800 | 23800 | 23800 | 23800 | 48 |
| 495 | 20250123 | 102500 | 657486150 | 23800 | 23800 | 23800 | 23800 | 124 |
| 496 | 20250123 | 102400 | 654534950 | 23800 | 23800 | 23800 | 23800 | 21 |
| 497 | 20250123 | 102300 | 654035150 | 23800 | 23800 | 23800 | 23750 | 302 |
| 498 | 20250123 | 102200 | 646859950 | 23800 | 23800 | 23800 | 23800 | 20 |
| 499 | 20250123 | 102100 | 646383950 | 23850 | 23800 | 23850 | 23800 | 263 |
| 500 | 20250123 | 102000 | 640122350 | 23800 | 23800 | 23800 | 23800 | 107 |
| 501 | 20250123 | 101900 | 637575750 | 23800 | 23750 | 23800 | 23750 | 39 |
| 502 | 20250123 | 101800 | 636648500 | 23800 | 23750 | 23800 | 23750 | 352 |
| 503 | 20250123 | 101700 | 628285250 | 23800 | 23750 | 23800 | 23750 | 127 |
| 504 | 20250123 | 101600 | 625266700 | 23750 | 23750 | 23800 | 23750 | 56 |
| 505 | 20250123 | 101500 | 623934800 | 23750 | 23800 | 23800 | 23750 | 120 |
| 506 | 20250123 | 101400 | 621081900 | 23800 | 23800 | 23800 | 23750 | 627 |
| 507 | 20250123 | 101300 | 606162450 | 23850 | 23850 | 23900 | 23850 | 37 |
| 508 | 20250123 | 101200 | 605279050 | 23900 | 23850 | 23900 | 23850 | 74 |
| 509 | 20250123 | 101100 | 603511150 | 23850 | 23850 | 23850 | 23850 | 224 |
| 510 | 20250123 | 101000 | 598168750 | 23850 | 23850 | 23850 | 23850 | 48 |
| 511 | 20250123 | 100900 | 597023950 | 23850 | 23850 | 23900 | 23850 | 876 |
| 512 | 20250123 | 100800 | 576122450 | 23900 | 23900 | 23900 | 23850 | 69 |
| 513 | 20250123 | 100700 | 574473400 | 23900 | 23900 | 23900 | 23900 | 38 |
| 514 | 20250123 | 100600 | 573565200 | 23900 | 23900 | 23900 | 23900 | 21 |
| 515 | 20250123 | 100500 | 573063300 | 23800 | 23900 | 23900 | 23800 | 242 |
| 516 | 20250123 | 100400 | 567301800 | 23900 | 23900 | 23900 | 23900 | 24 |
| 517 | 20250123 | 100300 | 566728200 | 23900 | 23800 | 23900 | 23800 | 56 |
| 518 | 20250123 | 100200 | 565392850 | 23800 | 23850 | 23900 | 23800 | 33 |
| 519 | 20250123 | 100100 | 564605200 | 23850 | 23900 | 23900 | 23850 | 19 |
| 520 | 20250123 | 100000 | 564151150 | 23850 | 23750 | 23850 | 23750 | 701 |
| 521 | 20250123 | 095900 | 547453300 | 23800 | 23800 | 23800 | 23800 | 20 |
| 522 | 20250123 | 095800 | 546977300 | 23800 | 23800 | 23800 | 23800 | 37 |
| 523 | 20250123 | 095700 | 546096700 | 23750 | 23750 | 23800 | 23750 | 158 |
| 524 | 20250123 | 095600 | 542343250 | 23800 | 23750 | 23800 | 23750 | 1363 |
| 525 | 20250123 | 095500 | 509958000 | 23750 | 23800 | 23800 | 23750 | 121 |
| 526 | 20250123 | 095400 | 507081150 | 23750 | 23700 | 23800 | 23700 | 267 |
| 527 | 20250123 | 095300 | 500750650 | 23750 | 23750 | 23800 | 23750 | 218 |
| 528 | 20250123 | 095200 | 495572200 | 23750 | 23750 | 23800 | 23750 | 602 |
| 529 | 20250123 | 095100 | 481273750 | 23750 | 23800 | 23800 | 23750 | 38 |
| 530 | 20250123 | 095000 | 480370300 | 23800 | 23800 | 23800 | 23800 | 18 |
| 531 | 20250123 | 094900 | 479941900 | 23800 | 23800 | 23800 | 23750 | 53 |
| 532 | 20250123 | 094800 | 478681250 | 23750 | 23800 | 23800 | 23750 | 47 |
| 533 | 20250123 | 094700 | 477563550 | 23800 | 23800 | 23800 | 23800 | 19 |
| 534 | 20250123 | 094600 | 477111350 | 23800 | 23750 | 23800 | 23750 | 57 |
| 535 | 20250123 | 094500 | 475756700 | 23750 | 23800 | 23800 | 23750 | 55 |
| 536 | 20250123 | 094400 | 474449450 | 23800 | 23800 | 23800 | 23800 | 48 |
| 537 | 20250123 | 094300 | 473307050 | 23800 | 23800 | 23800 | 23800 | 24 |
| 538 | 20250123 | 094200 | 472735850 | 23850 | 23800 | 23850 | 23800 | 32 |
| 539 | 20250123 | 094100 | 471973300 | 23800 | 23800 | 23900 | 23750 | 325 |
| 540 | 20250123 | 094000 | 464252650 | 23800 | 23750 | 23850 | 23750 | 650 |
| 541 | 20250123 | 093900 | 448795500 | 23750 | 23800 | 23800 | 23650 | 1846 |
| 542 | 20250123 | 093800 | 405031900 | 23800 | 23750 | 23800 | 23750 | 170 |
| 543 | 20250123 | 093700 | 400987400 | 23750 | 23750 | 23800 | 23750 | 844 |
| 544 | 20250123 | 093600 | 380941400 | 23750 | 23850 | 23850 | 23750 | 2175 |
| 545 | 20250123 | 093500 | 329191400 | 23900 | 23850 | 23900 | 23850 | 77 |
| 546 | 20250123 | 093400 | 327354900 | 23850 | 23850 | 23850 | 23850 | 20 |
| 547 | 20250123 | 093300 | 326877900 | 23850 | 23800 | 23850 | 23750 | 234 |
| 548 | 20250123 | 093200 | 321309600 | 23800 | 23950 | 23950 | 23800 | 554 |
| 549 | 20250123 | 093100 | 308123700 | 23900 | 23900 | 23950 | 23850 | 26 |
| 550 | 20250123 | 093000 | 307501550 | 23900 | 23800 | 23950 | 23800 | 215 |
| 551 | 20250123 | 092900 | 302379000 | 23800 | 23800 | 23800 | 23750 | 491 |
| 552 | 20250123 | 092800 | 290700500 | 23800 | 23800 | 23850 | 23750 | 617 |
| 553 | 20250123 | 092700 | 276016950 | 23800 | 23850 | 23950 | 23800 | 330 |
| 554 | 20250123 | 092600 | 268145050 | 23850 | 23850 | 23950 | 23850 | 90 |
| 555 | 20250123 | 092500 | 265996650 | 23850 | 23900 | 23950 | 23850 | 693 |
| 556 | 20250123 | 092400 | 249459300 | 23950 | 23950 | 23950 | 23950 | 226 |
| 557 | 20250123 | 092300 | 244046600 | 23950 | 23900 | 23950 | 23900 | 199 |
| 558 | 20250123 | 092200 | 239288950 | 23900 | 23850 | 23900 | 23850 | 1077 |
| 559 | 20250123 | 092100 | 213598950 | 23900 | 23900 | 23950 | 23850 | 576 |
| 560 | 20250123 | 092000 | 199842150 | 23900 | 23950 | 23950 | 23900 | 857 |
| 561 | 20250123 | 091900 | 179358850 | 23950 | 23900 | 23950 | 23900 | 142 |
| 562 | 20250123 | 091800 | 175958900 | 23950 | 23950 | 24050 | 23900 | 539 |
| 563 | 20250123 | 091700 | 163043200 | 23950 | 24050 | 24050 | 23950 | 95 |
| 564 | 20250123 | 091600 | 160765800 | 24000 | 23950 | 24000 | 23900 | 726 |
| 565 | 20250123 | 091500 | 143376350 | 23950 | 23950 | 23950 | 23950 | 109 |
| 566 | 20250123 | 091400 | 140765800 | 23950 | 24000 | 24000 | 23950 | 211 |
| 567 | 20250123 | 091300 | 135712100 | 24000 | 24000 | 24000 | 24000 | 10 |
| 568 | 20250123 | 091200 | 135472100 | 24050 | 24000 | 24100 | 23950 | 53 |
| 569 | 20250123 | 091100 | 134199200 | 24000 | 23950 | 24000 | 23900 | 629 |
| 570 | 20250123 | 091000 | 119143350 | 23950 | 24000 | 24000 | 23950 | 568 |
| 571 | 20250123 | 090900 | 105539050 | 24000 | 23950 | 24000 | 23950 | 83 |
| 572 | 20250123 | 090800 | 103548500 | 23950 | 24000 | 24050 | 23950 | 93 |
| 573 | 20250123 | 090700 | 101316800 | 24000 | 24000 | 24000 | 23950 | 795 |
| 574 | 20250123 | 090600 | 82239350 | 24000 | 24100 | 24100 | 24000 | 256 |
| 575 | 20250123 | 090500 | 76093700 | 24000 | 24100 | 24100 | 24000 | 623 |
| 576 | 20250123 | 090400 | 61105750 | 24100 | 24050 | 24100 | 24000 | 543 |
| 577 | 20250123 | 090300 | 48048200 | 24050 | 24050 | 24050 | 24050 | 305 |
| 578 | 20250123 | 090200 | 40712950 | 24050 | 24200 | 24200 | 24050 | 438 |
| 579 | 20250123 | 090100 | 30149150 | 24200 | 24200 | 24200 | 24200 | 475 |
| 580 | 20250123 | 090000 | 18654150 | 24350 | 24400 | 24400 | 24250 | 767 |