33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 190000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 8150 |
| 3 | 20250123 | 185900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20250123 | 185800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20250123 | 185700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20250123 | 185600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20250123 | 185500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20250123 | 185400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20250123 | 185300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20250123 | 185200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20250123 | 185100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20250123 | 185000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20250123 | 184900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20250123 | 184800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20250123 | 184700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20250123 | 184600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20250123 | 184500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20250123 | 184400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20250123 | 184300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20250123 | 184200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20250123 | 184100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20250123 | 184000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20250123 | 183900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20250123 | 183800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20250123 | 183700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20250123 | 183600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20250123 | 183500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20250123 | 183400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20250123 | 183300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20250123 | 183200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20250123 | 183100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20250123 | 183000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 8150 |
| 33 | 20250123 | 182900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20250123 | 182800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20250123 | 182700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20250123 | 182600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20250123 | 182500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20250123 | 182400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20250123 | 182300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20250123 | 182200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20250123 | 182100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20250123 | 182000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20250123 | 181900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20250123 | 181800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20250123 | 181700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20250123 | 181600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20250123 | 181500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20250123 | 181400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20250123 | 181300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20250123 | 181200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20250123 | 181100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20250123 | 181000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20250123 | 180900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20250123 | 180800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20250123 | 180700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20250123 | 180600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20250123 | 180500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20250123 | 180400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20250123 | 180300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20250123 | 180200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20250123 | 180100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20250123 | 180000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 8150 |
| 63 | 20250123 | 175900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20250123 | 175800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20250123 | 175700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20250123 | 175600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20250123 | 175500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20250123 | 175400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20250123 | 175300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20250123 | 175200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20250123 | 175100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20250123 | 175000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20250123 | 174900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20250123 | 174800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20250123 | 174700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20250123 | 174600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20250123 | 174500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20250123 | 174400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20250123 | 174300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20250123 | 174200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20250123 | 174100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20250123 | 174000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20250123 | 173900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20250123 | 173800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20250123 | 173700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20250123 | 173600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20250123 | 173500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20250123 | 173400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20250123 | 173300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20250123 | 173200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20250123 | 173100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20250123 | 173000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 8150 |
| 93 | 20250123 | 172900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20250123 | 172800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20250123 | 172700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20250123 | 172600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20250123 | 172500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20250123 | 172400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20250123 | 172300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20250123 | 172200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20250123 | 172100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20250123 | 172000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20250123 | 171900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20250123 | 171800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20250123 | 171700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20250123 | 171600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20250123 | 171500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20250123 | 171400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20250123 | 171300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20250123 | 171200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20250123 | 171100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20250123 | 171000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20250123 | 170900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20250123 | 170800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20250123 | 170700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20250123 | 170600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20250123 | 170500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20250123 | 170400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20250123 | 170300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20250123 | 170200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20250123 | 170100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20250123 | 170000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 8150 |
| 123 | 20250123 | 165900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20250123 | 165800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20250123 | 165700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20250123 | 165600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20250123 | 165500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20250123 | 165400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20250123 | 165300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20250123 | 165200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20250123 | 165100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20250123 | 165000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20250123 | 164900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20250123 | 164800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20250123 | 164700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20250123 | 164600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20250123 | 164500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20250123 | 164400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20250123 | 164300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20250123 | 164200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20250123 | 164100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20250123 | 164000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20250123 | 163900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20250123 | 163800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20250123 | 163700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20250123 | 163600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20250123 | 163500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20250123 | 163400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20250123 | 163300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20250123 | 163200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20250123 | 163100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20250123 | 163000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 8150 |
| 153 | 20250123 | 162900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20250123 | 162800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20250123 | 162700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20250123 | 162600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20250123 | 162500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20250123 | 162400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20250123 | 162300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20250123 | 162200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20250123 | 162100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20250123 | 162000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20250123 | 161900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20250123 | 161800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20250123 | 161700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20250123 | 161600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20250123 | 161500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20250123 | 161400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20250123 | 161300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20250123 | 161200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20250123 | 161100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20250123 | 161000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20250123 | 160900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20250123 | 160800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20250123 | 160700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20250123 | 160600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20250123 | 160500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20250123 | 160400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20250123 | 160300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20250123 | 160200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20250123 | 160100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20250123 | 160000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 8150 |
| 183 | 20250123 | 155900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20250123 | 155800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20250123 | 155700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20250123 | 155600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20250123 | 155500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20250123 | 155400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20250123 | 155300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20250123 | 155200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20250123 | 155100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20250123 | 155000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20250123 | 154900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20250123 | 154800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20250123 | 154700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20250123 | 154600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20250123 | 154500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20250123 | 154400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20250123 | 154300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20250123 | 154200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20250123 | 154100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20250123 | 154000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20250123 | 153900 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20250123 | 153800 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20250123 | 153700 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20250123 | 153600 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20250123 | 153500 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20250123 | 153400 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20250123 | 153300 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20250123 | 153200 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20250123 | 153100 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20250123 | 153000 | 17407482850 | 29600 | 29600 | 29600 | 29600 | 16300 |
| 213 | 20250123 | 152900 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20250123 | 152800 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20250123 | 152700 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20250123 | 152600 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20250123 | 152500 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20250123 | 152400 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20250123 | 152300 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20250123 | 152200 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20250123 | 152100 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20250123 | 152000 | 17166242850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20250123 | 151900 | 17166242850 | 29650 | 29600 | 29700 | 29600 | 796 |
| 224 | 20250123 | 151800 | 17142621500 | 29650 | 29600 | 29650 | 29600 | 1010 |
| 225 | 20250123 | 151700 | 17112680800 | 29600 | 29600 | 29650 | 29600 | 655 |
| 226 | 20250123 | 151600 | 17093291850 | 29600 | 29650 | 29650 | 29600 | 701 |
| 227 | 20250123 | 151500 | 17072540300 | 29650 | 29650 | 29700 | 29600 | 2338 |
| 228 | 20250123 | 151400 | 17003313150 | 29650 | 29600 | 29650 | 29600 | 473 |
| 229 | 20250123 | 151300 | 16989296800 | 29600 | 29700 | 29700 | 29600 | 1872 |
| 230 | 20250123 | 151200 | 16933850100 | 29650 | 29650 | 29700 | 29600 | 4152 |
| 231 | 20250123 | 151100 | 16810843750 | 29650 | 29650 | 29700 | 29650 | 623 |
| 232 | 20250123 | 151000 | 16792370650 | 29650 | 29650 | 29700 | 29650 | 434 |
| 233 | 20250123 | 150900 | 16779497350 | 29650 | 29600 | 29700 | 29600 | 1575 |
| 234 | 20250123 | 150800 | 16732755900 | 29600 | 29700 | 29700 | 29600 | 2193 |
| 235 | 20250123 | 150700 | 16667793750 | 29650 | 29700 | 29700 | 29650 | 967 |
| 236 | 20250123 | 150600 | 16639122100 | 29650 | 29650 | 29700 | 29600 | 943 |
| 237 | 20250123 | 150500 | 16611154450 | 29650 | 29600 | 29650 | 29600 | 444 |
| 238 | 20250123 | 150400 | 16597993050 | 29600 | 29650 | 29650 | 29600 | 360 |
| 239 | 20250123 | 150300 | 16587335150 | 29600 | 29600 | 29700 | 29600 | 639 |
| 240 | 20250123 | 150200 | 16568376200 | 29600 | 29650 | 29700 | 29600 | 299 |
| 241 | 20250123 | 150100 | 16559512600 | 29650 | 29650 | 29700 | 29600 | 842 |
| 242 | 20250123 | 150000 | 16534578350 | 29650 | 29600 | 29700 | 29600 | 301 |
| 243 | 20250123 | 145900 | 16525652600 | 29650 | 29700 | 29700 | 29600 | 1709 |
| 244 | 20250123 | 145800 | 16474989850 | 29700 | 29700 | 29750 | 29650 | 1208 |
| 245 | 20250123 | 145700 | 16439129650 | 29750 | 29650 | 29750 | 29650 | 1137 |
| 246 | 20250123 | 145600 | 16405395600 | 29650 | 29700 | 29750 | 29650 | 525 |
| 247 | 20250123 | 145500 | 16389825200 | 29750 | 29700 | 29750 | 29700 | 673 |
| 248 | 20250123 | 145400 | 16369821300 | 29650 | 29650 | 29750 | 29650 | 386 |
| 249 | 20250123 | 145300 | 16358364750 | 29650 | 29650 | 29700 | 29650 | 588 |
| 250 | 20250123 | 145200 | 16340924700 | 29650 | 29650 | 29700 | 29650 | 276 |
| 251 | 20250123 | 145100 | 16332738000 | 29650 | 29650 | 29750 | 29650 | 337 |
| 252 | 20250123 | 145000 | 16322735550 | 29650 | 29700 | 29700 | 29650 | 583 |
| 253 | 20250123 | 144900 | 16305448750 | 29750 | 29700 | 29750 | 29650 | 1277 |
| 254 | 20250123 | 144800 | 16267523650 | 29700 | 29650 | 29750 | 29650 | 359 |
| 255 | 20250123 | 144700 | 16256858250 | 29650 | 29700 | 29750 | 29650 | 2670 |
| 256 | 20250123 | 144600 | 16177673800 | 29700 | 29700 | 29750 | 29700 | 876 |
| 257 | 20250123 | 144500 | 16151656300 | 29700 | 29750 | 29750 | 29700 | 697 |
| 258 | 20250123 | 144400 | 16130924450 | 29700 | 29700 | 29700 | 29700 | 456 |
| 259 | 20250123 | 144300 | 16117381250 | 29700 | 29700 | 29750 | 29700 | 505 |
| 260 | 20250123 | 144200 | 16102380300 | 29750 | 29700 | 29750 | 29700 | 478 |
| 261 | 20250123 | 144100 | 16088172700 | 29700 | 29650 | 29750 | 29650 | 550 |
| 262 | 20250123 | 144000 | 16071857550 | 29700 | 29650 | 29700 | 29650 | 379 |
| 263 | 20250123 | 143900 | 16060602300 | 29650 | 29650 | 29700 | 29650 | 658 |
| 264 | 20250123 | 143800 | 16041075100 | 29650 | 29650 | 29700 | 29650 | 388 |
| 265 | 20250123 | 143700 | 16029565300 | 29650 | 29700 | 29700 | 29650 | 564 |
| 266 | 20250123 | 143600 | 16012840100 | 29650 | 29700 | 29700 | 29650 | 524 |
| 267 | 20250123 | 143500 | 15997296350 | 29650 | 29650 | 29700 | 29650 | 1368 |
| 268 | 20250123 | 143400 | 15956735100 | 29700 | 29650 | 29700 | 29650 | 554 |
| 269 | 20250123 | 143300 | 15940301600 | 29650 | 29650 | 29700 | 29650 | 754 |
| 270 | 20250123 | 143200 | 15917917250 | 29650 | 29700 | 29750 | 29650 | 331 |
| 271 | 20250123 | 143100 | 15908091450 | 29700 | 29700 | 29700 | 29650 | 1103 |
| 272 | 20250123 | 143000 | 15875367400 | 29650 | 29650 | 29700 | 29650 | 1332 |
| 273 | 20250123 | 142900 | 15835812450 | 29650 | 29650 | 29700 | 29650 | 226 |
| 274 | 20250123 | 142800 | 15829106600 | 29650 | 29650 | 29700 | 29650 | 664 |
| 275 | 20250123 | 142700 | 15809418250 | 29650 | 29700 | 29700 | 29650 | 694 |
| 276 | 20250123 | 142600 | 15788834050 | 29700 | 29650 | 29700 | 29650 | 308 |
| 277 | 20250123 | 142500 | 15779701700 | 29650 | 29650 | 29700 | 29650 | 2403 |
| 278 | 20250123 | 142400 | 15708451050 | 29700 | 29650 | 29700 | 29650 | 467 |
| 279 | 20250123 | 142300 | 15694585150 | 29650 | 29650 | 29700 | 29650 | 475 |
| 280 | 20250123 | 142200 | 15680492950 | 29650 | 29650 | 29700 | 29650 | 884 |
| 281 | 20250123 | 142100 | 15654280200 | 29650 | 29650 | 29700 | 29650 | 327 |
| 282 | 20250123 | 142000 | 15644576750 | 29650 | 29700 | 29700 | 29650 | 1135 |
| 283 | 20250123 | 141900 | 15610871600 | 29700 | 29700 | 29750 | 29700 | 581 |
| 284 | 20250123 | 141800 | 15593615750 | 29700 | 29750 | 29750 | 29700 | 411 |
| 285 | 20250123 | 141700 | 15581400700 | 29700 | 29650 | 29750 | 29650 | 217 |
| 286 | 20250123 | 141600 | 15574955700 | 29700 | 29700 | 29700 | 29600 | 628 |
| 287 | 20250123 | 141500 | 15556335050 | 29700 | 29700 | 29750 | 29700 | 399 |
| 288 | 20250123 | 141400 | 15544477400 | 29700 | 29650 | 29750 | 29650 | 124 |
| 289 | 20250123 | 141300 | 15540795700 | 29650 | 29700 | 29750 | 29650 | 444 |
| 290 | 20250123 | 141200 | 15527615100 | 29700 | 29700 | 29750 | 29600 | 5987 |
| 291 | 20250123 | 141100 | 15350300900 | 29750 | 29700 | 29750 | 29650 | 547 |
| 292 | 20250123 | 141000 | 15334061050 | 29750 | 29750 | 29750 | 29650 | 974 |
| 293 | 20250123 | 140900 | 15305112600 | 29800 | 29800 | 29800 | 29750 | 704 |
| 294 | 20250123 | 140800 | 15284156500 | 29750 | 29700 | 29800 | 29700 | 537 |
| 295 | 20250123 | 140700 | 15268186350 | 29650 | 29750 | 29750 | 29600 | 10183 |
| 296 | 20250123 | 140600 | 14966236250 | 29750 | 29650 | 29750 | 29650 | 685 |
| 297 | 20250123 | 140500 | 14945881300 | 29700 | 29700 | 29750 | 29650 | 764 |
| 298 | 20250123 | 140400 | 14923190600 | 29700 | 29600 | 29750 | 29600 | 2663 |
| 299 | 20250123 | 140300 | 14843995250 | 29600 | 29600 | 29700 | 29600 | 1530 |
| 300 | 20250123 | 140200 | 14798676000 | 29650 | 29600 | 29700 | 29600 | 1266 |
| 301 | 20250123 | 140100 | 14761136800 | 29600 | 29600 | 29650 | 29550 | 732 |
| 302 | 20250123 | 140000 | 14739472550 | 29600 | 29650 | 29700 | 29600 | 599 |
| 303 | 20250123 | 135900 | 14721721650 | 29650 | 29600 | 29650 | 29600 | 241 |
| 304 | 20250123 | 135800 | 14714579250 | 29600 | 29700 | 29700 | 29600 | 424 |
| 305 | 20250123 | 135700 | 14702011900 | 29700 | 29600 | 29700 | 29550 | 737 |
| 306 | 20250123 | 135600 | 14680181000 | 29600 | 29650 | 29650 | 29600 | 209 |
| 307 | 20250123 | 135500 | 14673993000 | 29650 | 29650 | 29650 | 29600 | 588 |
| 308 | 20250123 | 135400 | 14656577750 | 29650 | 29650 | 29700 | 29600 | 983 |
| 309 | 20250123 | 135300 | 14627445650 | 29600 | 29600 | 29650 | 29600 | 446 |
| 310 | 20250123 | 135200 | 14614239050 | 29600 | 29600 | 29650 | 29600 | 347 |
| 311 | 20250123 | 135100 | 14603966100 | 29600 | 29600 | 29650 | 29600 | 360 |
| 312 | 20250123 | 135000 | 14593302900 | 29600 | 29600 | 29650 | 29550 | 908 |
| 313 | 20250123 | 134900 | 14566440800 | 29550 | 29600 | 29600 | 29550 | 806 |
| 314 | 20250123 | 134800 | 14542614300 | 29600 | 29550 | 29600 | 29550 | 919 |
| 315 | 20250123 | 134700 | 14515414500 | 29550 | 29550 | 29600 | 29500 | 1329 |
| 316 | 20250123 | 134600 | 14476091300 | 29550 | 29550 | 29600 | 29500 | 413 |
| 317 | 20250123 | 134500 | 14463883700 | 29550 | 29600 | 29600 | 29500 | 1001 |
| 318 | 20250123 | 134400 | 14434289700 | 29550 | 29600 | 29600 | 29550 | 238 |
| 319 | 20250123 | 134300 | 14427249850 | 29600 | 29650 | 29700 | 29600 | 760 |
| 320 | 20250123 | 134200 | 14404719950 | 29650 | 29600 | 29700 | 29600 | 535 |
| 321 | 20250123 | 134100 | 14388857500 | 29600 | 29550 | 29650 | 29550 | 1304 |
| 322 | 20250123 | 134000 | 14350283250 | 29550 | 29500 | 29550 | 29500 | 372 |
| 323 | 20250123 | 133900 | 14339304200 | 29500 | 29500 | 29600 | 29500 | 4030 |
| 324 | 20250123 | 133800 | 14220305750 | 29500 | 29650 | 29650 | 29500 | 1251 |
| 325 | 20250123 | 133700 | 14183303850 | 29700 | 29600 | 29750 | 29600 | 829 |
| 326 | 20250123 | 133600 | 14158724500 | 29600 | 29650 | 29700 | 29600 | 666 |
| 327 | 20250123 | 133500 | 14138979750 | 29650 | 29600 | 29700 | 29600 | 1432 |
| 328 | 20250123 | 133400 | 14096547350 | 29650 | 29600 | 29650 | 29600 | 407 |
| 329 | 20250123 | 133300 | 14084498400 | 29600 | 29550 | 29650 | 29550 | 605 |
| 330 | 20250123 | 133200 | 14066585650 | 29550 | 29550 | 29600 | 29500 | 473 |
| 331 | 20250123 | 133100 | 14052613300 | 29550 | 29500 | 29600 | 29500 | 1286 |
| 332 | 20250123 | 133000 | 14014624150 | 29500 | 29550 | 29650 | 29500 | 991 |
| 333 | 20250123 | 132900 | 13985335850 | 29550 | 29550 | 29600 | 29550 | 897 |
| 334 | 20250123 | 132800 | 13958803100 | 29550 | 29550 | 29650 | 29500 | 467 |
| 335 | 20250123 | 132700 | 13944995700 | 29500 | 29550 | 29650 | 29500 | 514 |
| 336 | 20250123 | 132600 | 13929802550 | 29600 | 29600 | 29600 | 29550 | 373 |
| 337 | 20250123 | 132500 | 13918776450 | 29600 | 29650 | 29650 | 29550 | 847 |
| 338 | 20250123 | 132400 | 13893743450 | 29550 | 29600 | 29700 | 29550 | 346 |
| 339 | 20250123 | 132300 | 13883492850 | 29550 | 29600 | 29650 | 29550 | 397 |
| 340 | 20250123 | 132200 | 13871743950 | 29550 | 29600 | 29650 | 29550 | 1955 |
| 341 | 20250123 | 132100 | 13813948150 | 29600 | 29550 | 29700 | 29550 | 553 |
| 342 | 20250123 | 132000 | 13797582050 | 29550 | 29550 | 29600 | 29500 | 502 |
| 343 | 20250123 | 131900 | 13782758600 | 29550 | 29600 | 29600 | 29500 | 566 |
| 344 | 20250123 | 131800 | 13766041300 | 29550 | 29500 | 29650 | 29500 | 541 |
| 345 | 20250123 | 131700 | 13750063900 | 29500 | 29500 | 29550 | 29500 | 112 |
| 346 | 20250123 | 131600 | 13746758900 | 29500 | 29500 | 29550 | 29450 | 603 |
| 347 | 20250123 | 131500 | 13728986200 | 29500 | 29600 | 29700 | 29450 | 4548 |
| 348 | 20250123 | 131400 | 13594620750 | 29600 | 29600 | 29650 | 29600 | 185 |
| 349 | 20250123 | 131300 | 13589143000 | 29600 | 29600 | 29650 | 29600 | 441 |
| 350 | 20250123 | 131200 | 13576089350 | 29650 | 29600 | 29700 | 29600 | 431 |
| 351 | 20250123 | 131100 | 13563306450 | 29600 | 29650 | 29650 | 29600 | 945 |
| 352 | 20250123 | 131000 | 13535322250 | 29600 | 29650 | 29650 | 29600 | 560 |
| 353 | 20250123 | 130900 | 13518739100 | 29650 | 29650 | 29650 | 29600 | 1028 |
| 354 | 20250123 | 130800 | 13488262750 | 29600 | 29550 | 29650 | 29550 | 214 |
| 355 | 20250123 | 130700 | 13481927800 | 29550 | 29600 | 29650 | 29550 | 916 |
| 356 | 20250123 | 130600 | 13454836050 | 29600 | 29650 | 29650 | 29600 | 477 |
| 357 | 20250123 | 130500 | 13440706950 | 29600 | 29600 | 29650 | 29600 | 1260 |
| 358 | 20250123 | 130400 | 13403410700 | 29600 | 29550 | 29650 | 29550 | 408 |
| 359 | 20250123 | 130300 | 13391339100 | 29550 | 29650 | 29650 | 29550 | 912 |
| 360 | 20250123 | 130200 | 13364367300 | 29550 | 29550 | 29650 | 29550 | 188 |
| 361 | 20250123 | 130100 | 13358803950 | 29600 | 29650 | 29650 | 29550 | 499 |
| 362 | 20250123 | 130000 | 13344038450 | 29650 | 29650 | 29650 | 29550 | 1327 |
| 363 | 20250123 | 125900 | 13304764750 | 29600 | 29550 | 29600 | 29550 | 422 |
| 364 | 20250123 | 125800 | 13292281500 | 29550 | 29600 | 29600 | 29550 | 1517 |
| 365 | 20250123 | 125700 | 13247395600 | 29650 | 29650 | 29700 | 29600 | 798 |
| 366 | 20250123 | 125600 | 13223749700 | 29650 | 29600 | 29700 | 29600 | 426 |
| 367 | 20250123 | 125500 | 13211124800 | 29600 | 29600 | 29650 | 29600 | 424 |
| 368 | 20250123 | 125400 | 13198571450 | 29650 | 29700 | 29700 | 29600 | 1375 |
| 369 | 20250123 | 125300 | 13157764600 | 29700 | 29700 | 29800 | 29700 | 1018 |
| 370 | 20250123 | 125200 | 13127519100 | 29750 | 29700 | 29750 | 29700 | 420 |
| 371 | 20250123 | 125100 | 13115041400 | 29650 | 29750 | 29750 | 29600 | 8970 |
| 372 | 20250123 | 125000 | 12849188650 | 29750 | 29750 | 29800 | 29650 | 809 |
| 373 | 20250123 | 124900 | 12825113850 | 29750 | 29700 | 29750 | 29650 | 2181 |
| 374 | 20250123 | 124800 | 12760314100 | 29700 | 29800 | 29800 | 29700 | 1102 |
| 375 | 20250123 | 124700 | 12727535400 | 29700 | 29750 | 29800 | 29700 | 446 |
| 376 | 20250123 | 124600 | 12714263650 | 29750 | 29750 | 29800 | 29750 | 468 |
| 377 | 20250123 | 124500 | 12700333750 | 29750 | 29700 | 29800 | 29700 | 2435 |
| 378 | 20250123 | 124400 | 12627949600 | 29700 | 29700 | 29700 | 29650 | 659 |
| 379 | 20250123 | 124300 | 12608391300 | 29650 | 29650 | 29700 | 29650 | 365 |
| 380 | 20250123 | 124200 | 12597569000 | 29650 | 29600 | 29700 | 29550 | 7650 |
| 381 | 20250123 | 124100 | 12371194400 | 29600 | 29600 | 29650 | 29600 | 1259 |
| 382 | 20250123 | 124000 | 12333927800 | 29600 | 29650 | 29650 | 29600 | 761 |
| 383 | 20250123 | 123900 | 12311379250 | 29650 | 29650 | 29650 | 29600 | 1113 |
| 384 | 20250123 | 123800 | 12278382550 | 29600 | 29650 | 29650 | 29600 | 1054 |
| 385 | 20250123 | 123700 | 12247151300 | 29650 | 29600 | 29650 | 29600 | 536 |
| 386 | 20250123 | 123600 | 12231285100 | 29650 | 29500 | 29650 | 29500 | 1003 |
| 387 | 20250123 | 123500 | 12201598850 | 29500 | 29550 | 29550 | 29500 | 687 |
| 388 | 20250123 | 123400 | 12181329200 | 29500 | 29500 | 29550 | 29500 | 217 |
| 389 | 20250123 | 123300 | 12174926850 | 29600 | 29550 | 29650 | 29500 | 712 |
| 390 | 20250123 | 123200 | 12153908350 | 29550 | 29600 | 29600 | 29500 | 6036 |
| 391 | 20250123 | 123100 | 11975604300 | 29600 | 29550 | 29600 | 29500 | 1339 |
| 392 | 20250123 | 123000 | 11936091400 | 29500 | 29550 | 29650 | 29500 | 2300 |
| 393 | 20250123 | 122900 | 11868209850 | 29550 | 29550 | 29600 | 29500 | 1134 |
| 394 | 20250123 | 122800 | 11834731750 | 29550 | 29600 | 29650 | 29550 | 1045 |
| 395 | 20250123 | 122700 | 11803801950 | 29600 | 29550 | 29600 | 29500 | 584 |
| 396 | 20250123 | 122600 | 11786538250 | 29550 | 29550 | 29600 | 29550 | 1542 |
| 397 | 20250123 | 122500 | 11740968000 | 29550 | 29550 | 29600 | 29550 | 369 |
| 398 | 20250123 | 122400 | 11730063800 | 29550 | 29600 | 29600 | 29550 | 2600 |
| 399 | 20250123 | 122300 | 11653217500 | 29600 | 29600 | 29600 | 29550 | 1522 |
| 400 | 20250123 | 122200 | 11608173350 | 29600 | 29650 | 29650 | 29600 | 525 |
| 401 | 20250123 | 122100 | 11592624200 | 29650 | 29600 | 29750 | 29550 | 2057 |
| 402 | 20250123 | 122000 | 11531690850 | 29600 | 29700 | 29700 | 29600 | 1800 |
| 403 | 20250123 | 121900 | 11478381550 | 29700 | 29650 | 29700 | 29600 | 1610 |
| 404 | 20250123 | 121800 | 11430596300 | 29650 | 29600 | 29650 | 29600 | 743 |
| 405 | 20250123 | 121700 | 11408592100 | 29600 | 29600 | 29650 | 29600 | 421 |
| 406 | 20250123 | 121600 | 11396126450 | 29650 | 29650 | 29700 | 29600 | 564 |
| 407 | 20250123 | 121500 | 11379414400 | 29650 | 29700 | 29750 | 29600 | 938 |
| 408 | 20250123 | 121400 | 11351574950 | 29700 | 29600 | 29750 | 29600 | 406 |
| 409 | 20250123 | 121300 | 11339530050 | 29650 | 29700 | 29700 | 29600 | 567 |
| 410 | 20250123 | 121200 | 11322736150 | 29650 | 29600 | 29700 | 29600 | 500 |
| 411 | 20250123 | 121100 | 11307906200 | 29650 | 29700 | 29700 | 29600 | 397 |
| 412 | 20250123 | 121000 | 11296143700 | 29600 | 29700 | 29700 | 29600 | 927 |
| 413 | 20250123 | 120900 | 11268668700 | 29650 | 29650 | 29700 | 29650 | 272 |
| 414 | 20250123 | 120800 | 11260601750 | 29650 | 29650 | 29700 | 29650 | 438 |
| 415 | 20250123 | 120700 | 11247614900 | 29650 | 29650 | 29700 | 29650 | 388 |
| 416 | 20250123 | 120600 | 11236109950 | 29650 | 29650 | 29750 | 29650 | 526 |
| 417 | 20250123 | 120500 | 11220498150 | 29700 | 29700 | 29700 | 29650 | 439 |
| 418 | 20250123 | 120400 | 11207463000 | 29700 | 29650 | 29750 | 29650 | 1616 |
| 419 | 20250123 | 120300 | 11159468600 | 29650 | 29700 | 29800 | 29650 | 447 |
| 420 | 20250123 | 120200 | 11146200050 | 29750 | 29750 | 29750 | 29700 | 458 |
| 421 | 20250123 | 120100 | 11132595650 | 29650 | 29650 | 29750 | 29650 | 786 |
| 422 | 20250123 | 120000 | 11109264200 | 29700 | 29650 | 29750 | 29650 | 464 |
| 423 | 20250123 | 115900 | 11095502000 | 29650 | 29650 | 29700 | 29650 | 395 |
| 424 | 20250123 | 115800 | 11083788000 | 29700 | 29700 | 29750 | 29700 | 638 |
| 425 | 20250123 | 115700 | 11064839050 | 29700 | 29700 | 29750 | 29700 | 166 |
| 426 | 20250123 | 115600 | 11059906800 | 29700 | 29700 | 29750 | 29650 | 402 |
| 427 | 20250123 | 115500 | 11047966350 | 29750 | 29700 | 29750 | 29650 | 1866 |
| 428 | 20250123 | 115400 | 10992549450 | 29700 | 29700 | 29800 | 29700 | 1513 |
| 429 | 20250123 | 115300 | 10947511200 | 29700 | 29650 | 29750 | 29650 | 876 |
| 430 | 20250123 | 115200 | 10921481750 | 29700 | 29700 | 29700 | 29650 | 290 |
| 431 | 20250123 | 115100 | 10912877050 | 29700 | 29700 | 29750 | 29650 | 756 |
| 432 | 20250123 | 115000 | 10890440100 | 29650 | 29700 | 29750 | 29650 | 493 |
| 433 | 20250123 | 114900 | 10875800800 | 29650 | 29700 | 29750 | 29650 | 656 |
| 434 | 20250123 | 114800 | 10856346400 | 29700 | 29750 | 29750 | 29650 | 1047 |
| 435 | 20250123 | 114700 | 10825218250 | 29750 | 29700 | 29750 | 29700 | 517 |
| 436 | 20250123 | 114600 | 10809863100 | 29700 | 29700 | 29700 | 29600 | 389 |
| 437 | 20250123 | 114500 | 10798319600 | 29700 | 29650 | 29700 | 29600 | 790 |
| 438 | 20250123 | 114400 | 10774913750 | 29650 | 29700 | 29700 | 29650 | 645 |
| 439 | 20250123 | 114300 | 10755778250 | 29650 | 29700 | 29700 | 29650 | 304 |
| 440 | 20250123 | 114200 | 10746758450 | 29650 | 29650 | 29700 | 29650 | 528 |
| 441 | 20250123 | 114100 | 10731101800 | 29650 | 29650 | 29700 | 29650 | 400 |
| 442 | 20250123 | 114000 | 10719239400 | 29650 | 29700 | 29750 | 29650 | 622 |
| 443 | 20250123 | 113900 | 10700766200 | 29700 | 29750 | 29750 | 29650 | 520 |
| 444 | 20250123 | 113800 | 10685336800 | 29750 | 29700 | 29750 | 29650 | 463 |
| 445 | 20250123 | 113700 | 10671603600 | 29700 | 29650 | 29750 | 29650 | 1783 |
| 446 | 20250123 | 113600 | 10618727350 | 29650 | 29650 | 29700 | 29650 | 757 |
| 447 | 20250123 | 113500 | 10596281750 | 29700 | 29650 | 29700 | 29650 | 540 |
| 448 | 20250123 | 113400 | 10580268250 | 29650 | 29650 | 29700 | 29650 | 719 |
| 449 | 20250123 | 113300 | 10558937950 | 29650 | 29700 | 29750 | 29650 | 198 |
| 450 | 20250123 | 113200 | 10553057900 | 29700 | 29700 | 29750 | 29650 | 1011 |
| 451 | 20250123 | 113100 | 10523030650 | 29700 | 29700 | 29700 | 29650 | 644 |
| 452 | 20250123 | 113000 | 10503919550 | 29700 | 29700 | 29700 | 29700 | 473 |
| 453 | 20250123 | 112900 | 10489871450 | 29750 | 29750 | 29750 | 29700 | 748 |
| 454 | 20250123 | 112800 | 10467652500 | 29750 | 29750 | 29750 | 29650 | 1427 |
| 455 | 20250123 | 112700 | 10425277950 | 29700 | 29800 | 29800 | 29700 | 733 |
| 456 | 20250123 | 112600 | 10403476950 | 29750 | 29800 | 29800 | 29750 | 1002 |
| 457 | 20250123 | 112500 | 10373666250 | 29750 | 29750 | 29800 | 29750 | 736 |
| 458 | 20250123 | 112400 | 10351769450 | 29750 | 29800 | 29800 | 29750 | 263 |
| 459 | 20250123 | 112300 | 10343945000 | 29750 | 29750 | 29800 | 29700 | 1655 |
| 460 | 20250123 | 112200 | 10294738450 | 29750 | 29800 | 29800 | 29700 | 187 |
| 461 | 20250123 | 112100 | 10289173250 | 29800 | 29700 | 29800 | 29700 | 1768 |
| 462 | 20250123 | 112000 | 10236602750 | 29700 | 29700 | 29750 | 29700 | 726 |
| 463 | 20250123 | 111900 | 10215040500 | 29750 | 29700 | 29750 | 29700 | 757 |
| 464 | 20250123 | 111800 | 10192533500 | 29750 | 29650 | 29750 | 29600 | 2516 |
| 465 | 20250123 | 111700 | 10117849950 | 29600 | 29600 | 29650 | 29600 | 854 |
| 466 | 20250123 | 111600 | 10092570500 | 29600 | 29600 | 29650 | 29600 | 259 |
| 467 | 20250123 | 111500 | 10084902950 | 29650 | 29600 | 29650 | 29600 | 473 |
| 468 | 20250123 | 111400 | 10070894350 | 29600 | 29650 | 29700 | 29600 | 1169 |
| 469 | 20250123 | 111300 | 10036210250 | 29650 | 29650 | 29700 | 29600 | 1346 |
| 470 | 20250123 | 111200 | 9996280550 | 29600 | 29650 | 29650 | 29600 | 378 |
| 471 | 20250123 | 111100 | 9985074950 | 29650 | 29600 | 29650 | 29600 | 1812 |
| 472 | 20250123 | 111000 | 9931388000 | 29650 | 29600 | 29650 | 29600 | 1201 |
| 473 | 20250123 | 110900 | 9895804850 | 29650 | 29550 | 29650 | 29550 | 1546 |
| 474 | 20250123 | 110800 | 9850061450 | 29550 | 29550 | 29600 | 29550 | 437 |
| 475 | 20250123 | 110700 | 9837144450 | 29500 | 29500 | 29550 | 29500 | 732 |
| 476 | 20250123 | 110600 | 9815548100 | 29500 | 29450 | 29550 | 29450 | 802 |
| 477 | 20250123 | 110500 | 9791869550 | 29550 | 29450 | 29550 | 29450 | 1122 |
| 478 | 20250123 | 110400 | 9758796750 | 29500 | 29500 | 29550 | 29450 | 1672 |
| 479 | 20250123 | 110300 | 9709487700 | 29500 | 29500 | 29500 | 29450 | 280 |
| 480 | 20250123 | 110200 | 9701239000 | 29500 | 29450 | 29500 | 29450 | 465 |
| 481 | 20250123 | 110100 | 9687544050 | 29450 | 29400 | 29450 | 29400 | 1151 |
| 482 | 20250123 | 110000 | 9653697900 | 29400 | 29400 | 29500 | 29400 | 977 |
| 483 | 20250123 | 105900 | 9624969300 | 29400 | 29450 | 29450 | 29400 | 435 |
| 484 | 20250123 | 105800 | 9612169900 | 29450 | 29400 | 29450 | 29400 | 2655 |
| 485 | 20250123 | 105700 | 9533993250 | 29400 | 29350 | 29400 | 29350 | 720 |
| 486 | 20250123 | 105600 | 9512838600 | 29350 | 29400 | 29450 | 29300 | 801 |
| 487 | 20250123 | 105500 | 9489296300 | 29350 | 29300 | 29450 | 29200 | 7472 |
| 488 | 20250123 | 105400 | 9269881600 | 29200 | 29250 | 29300 | 29200 | 1130 |
| 489 | 20250123 | 105300 | 9236828150 | 29300 | 29150 | 29300 | 29150 | 2248 |
| 490 | 20250123 | 105200 | 9171148500 | 29200 | 29200 | 29250 | 29150 | 2416 |
| 491 | 20250123 | 105100 | 9100588350 | 29200 | 29150 | 29250 | 29150 | 1670 |
| 492 | 20250123 | 105000 | 9051823200 | 29150 | 29200 | 29200 | 29100 | 1426 |
| 493 | 20250123 | 104900 | 9010266150 | 29150 | 29150 | 29200 | 29150 | 1553 |
| 494 | 20250123 | 104800 | 8964980650 | 29150 | 29200 | 29250 | 29100 | 3166 |
| 495 | 20250123 | 104700 | 8872691050 | 29200 | 29300 | 29300 | 29200 | 836 |
| 496 | 20250123 | 104600 | 8848264850 | 29300 | 29150 | 29300 | 29150 | 6189 |
| 497 | 20250123 | 104500 | 8667554750 | 29100 | 29200 | 29250 | 29100 | 6063 |
| 498 | 20250123 | 104400 | 8490815750 | 29200 | 29300 | 29400 | 29200 | 7422 |
| 499 | 20250123 | 104300 | 8273601150 | 29400 | 29350 | 29400 | 29350 | 4522 |
| 500 | 20250123 | 104200 | 8140820050 | 29350 | 29400 | 29400 | 29350 | 962 |
| 501 | 20250123 | 104100 | 8112566150 | 29400 | 29400 | 29400 | 29350 | 805 |
| 502 | 20250123 | 104000 | 8088903900 | 29400 | 29400 | 29450 | 29400 | 2169 |
| 503 | 20250123 | 103900 | 8025135250 | 29400 | 29450 | 29500 | 29400 | 1123 |
| 504 | 20250123 | 103800 | 7992065100 | 29450 | 29450 | 29450 | 29400 | 398 |
| 505 | 20250123 | 103700 | 7980348950 | 29450 | 29450 | 29450 | 29450 | 725 |
| 506 | 20250123 | 103600 | 7958997700 | 29400 | 29450 | 29500 | 29400 | 982 |
| 507 | 20250123 | 103500 | 7930082050 | 29400 | 29450 | 29500 | 29400 | 2694 |
| 508 | 20250123 | 103400 | 7850646400 | 29450 | 29500 | 29500 | 29450 | 1272 |
| 509 | 20250123 | 103300 | 7813153800 | 29500 | 29500 | 29550 | 29450 | 1271 |
| 510 | 20250123 | 103200 | 7775670250 | 29500 | 29450 | 29500 | 29450 | 1524 |
| 511 | 20250123 | 103100 | 7730726900 | 29450 | 29400 | 29500 | 29400 | 2013 |
| 512 | 20250123 | 103000 | 7671522400 | 29400 | 29450 | 29500 | 29400 | 2126 |
| 513 | 20250123 | 102900 | 7608945750 | 29450 | 29400 | 29500 | 29400 | 2084 |
| 514 | 20250123 | 102800 | 7547559000 | 29400 | 29500 | 29500 | 29400 | 1566 |
| 515 | 20250123 | 102700 | 7501442600 | 29550 | 29500 | 29600 | 29500 | 2966 |
| 516 | 20250123 | 102600 | 7413881800 | 29500 | 29500 | 29550 | 29500 | 367 |
| 517 | 20250123 | 102500 | 7403053650 | 29550 | 29500 | 29600 | 29500 | 212 |
| 518 | 20250123 | 102400 | 7396790500 | 29500 | 29550 | 29600 | 29500 | 2044 |
| 519 | 20250123 | 102300 | 7336418750 | 29550 | 29500 | 29550 | 29500 | 1238 |
| 520 | 20250123 | 102200 | 7299882550 | 29550 | 29600 | 29650 | 29550 | 1315 |
| 521 | 20250123 | 102100 | 7261006950 | 29600 | 29550 | 29600 | 29500 | 409 |
| 522 | 20250123 | 102000 | 7248917450 | 29550 | 29600 | 29600 | 29500 | 1554 |
| 523 | 20250123 | 101900 | 7203031400 | 29600 | 29350 | 29600 | 29350 | 1969 |
| 524 | 20250123 | 101800 | 7144843500 | 29350 | 29450 | 29500 | 29350 | 6412 |
| 525 | 20250123 | 101700 | 6956088700 | 29450 | 29450 | 29500 | 29450 | 919 |
| 526 | 20250123 | 101600 | 6929018850 | 29500 | 29500 | 29550 | 29450 | 2740 |
| 527 | 20250123 | 101500 | 6848253800 | 29500 | 29500 | 29550 | 29450 | 3273 |
| 528 | 20250123 | 101400 | 6751680400 | 29500 | 29500 | 29550 | 29450 | 4357 |
| 529 | 20250123 | 101300 | 6623125250 | 29500 | 29600 | 29600 | 29500 | 1216 |
| 530 | 20250123 | 101200 | 6587220450 | 29550 | 29500 | 29600 | 29450 | 2037 |
| 531 | 20250123 | 101100 | 6527096150 | 29500 | 29450 | 29550 | 29450 | 2620 |
| 532 | 20250123 | 101000 | 6449812100 | 29500 | 29500 | 29550 | 29500 | 3906 |
| 533 | 20250123 | 100900 | 6334581950 | 29500 | 29600 | 29650 | 29500 | 5692 |
| 534 | 20250123 | 100800 | 6166357800 | 29600 | 29700 | 29700 | 29600 | 3038 |
| 535 | 20250123 | 100700 | 6076385400 | 29700 | 29600 | 29750 | 29600 | 936 |
| 536 | 20250123 | 100600 | 6048606450 | 29600 | 29600 | 29650 | 29600 | 697 |
| 537 | 20250123 | 100500 | 6027972050 | 29550 | 29600 | 29700 | 29550 | 3235 |
| 538 | 20250123 | 100400 | 5932186850 | 29600 | 29600 | 29650 | 29550 | 1264 |
| 539 | 20250123 | 100300 | 5894778950 | 29550 | 29650 | 29650 | 29550 | 1691 |
| 540 | 20250123 | 100200 | 5844716600 | 29650 | 29650 | 29700 | 29600 | 798 |
| 541 | 20250123 | 100100 | 5821067600 | 29650 | 29600 | 29750 | 29600 | 476 |
| 542 | 20250123 | 100000 | 5806959100 | 29600 | 29650 | 29700 | 29600 | 803 |
| 543 | 20250123 | 095900 | 5783189250 | 29650 | 29700 | 29700 | 29600 | 756 |
| 544 | 20250123 | 095800 | 5760775850 | 29650 | 29700 | 29800 | 29650 | 904 |
| 545 | 20250123 | 095700 | 5733949400 | 29700 | 29800 | 29800 | 29700 | 746 |
| 546 | 20250123 | 095600 | 5711743750 | 29850 | 29700 | 29850 | 29700 | 667 |
| 547 | 20250123 | 095500 | 5691884950 | 29850 | 29750 | 29850 | 29700 | 1681 |
| 548 | 20250123 | 095400 | 5641913750 | 29700 | 29650 | 29750 | 29650 | 515 |
| 549 | 20250123 | 095300 | 5626616300 | 29650 | 29700 | 29800 | 29650 | 1133 |
| 550 | 20250123 | 095200 | 5592954900 | 29700 | 29700 | 29750 | 29650 | 974 |
| 551 | 20250123 | 095100 | 5564052150 | 29700 | 29600 | 29700 | 29550 | 1186 |
| 552 | 20250123 | 095000 | 5528944500 | 29600 | 29500 | 29750 | 29500 | 6034 |
| 553 | 20250123 | 094900 | 5350269600 | 29500 | 29550 | 29600 | 29500 | 3874 |
| 554 | 20250123 | 094800 | 5235915650 | 29600 | 29650 | 29650 | 29550 | 2085 |
| 555 | 20250123 | 094700 | 5174260200 | 29650 | 29750 | 29800 | 29550 | 6113 |
| 556 | 20250123 | 094600 | 4993002300 | 29700 | 29850 | 29850 | 29700 | 879 |
| 557 | 20250123 | 094500 | 4966852100 | 29750 | 29750 | 29850 | 29750 | 513 |
| 558 | 20250123 | 094400 | 4951579050 | 29750 | 29800 | 29800 | 29750 | 3671 |
| 559 | 20250123 | 094300 | 4842196900 | 29800 | 29950 | 29950 | 29800 | 2004 |
| 560 | 20250123 | 094200 | 4782354650 | 29900 | 29900 | 30000 | 29850 | 652 |
| 561 | 20250123 | 094100 | 4762862150 | 29900 | 29900 | 30000 | 29900 | 361 |
| 562 | 20250123 | 094000 | 4752063450 | 30000 | 30000 | 30050 | 29850 | 1572 |
| 563 | 20250123 | 093900 | 4705016600 | 30000 | 29850 | 30000 | 29850 | 2578 |
| 564 | 20250123 | 093800 | 4627926200 | 29850 | 29900 | 29950 | 29850 | 1030 |
| 565 | 20250123 | 093700 | 4597168700 | 29900 | 29900 | 29950 | 29850 | 684 |
| 566 | 20250123 | 093600 | 4576719050 | 29850 | 30000 | 30000 | 29850 | 460 |
| 567 | 20250123 | 093500 | 4562963900 | 30050 | 29850 | 30050 | 29850 | 1762 |
| 568 | 20250123 | 093400 | 4510147700 | 29850 | 29900 | 30000 | 29800 | 1848 |
| 569 | 20250123 | 093300 | 4454952450 | 30000 | 29950 | 30100 | 29900 | 2378 |
| 570 | 20250123 | 093200 | 4383612600 | 29900 | 29950 | 29950 | 29750 | 1085 |
| 571 | 20250123 | 093100 | 4351239100 | 29950 | 29800 | 29950 | 29750 | 11837 |
| 572 | 20250123 | 093000 | 3998398100 | 29800 | 29750 | 29900 | 29700 | 1757 |
| 573 | 20250123 | 092900 | 3946108850 | 29750 | 29700 | 29900 | 29700 | 3486 |
| 574 | 20250123 | 092800 | 3842301950 | 29700 | 29650 | 29800 | 29650 | 3996 |
| 575 | 20250123 | 092700 | 3723594700 | 29550 | 29750 | 29750 | 29450 | 12004 |
| 576 | 20250123 | 092600 | 3368151550 | 29750 | 29900 | 29950 | 29750 | 6064 |
| 577 | 20250123 | 092500 | 3187108500 | 29900 | 30000 | 30050 | 29900 | 3917 |
| 578 | 20250123 | 092400 | 3069720100 | 30100 | 30200 | 30200 | 30000 | 2225 |
| 579 | 20250123 | 092300 | 3002822250 | 30100 | 30000 | 30750 | 29950 | 11042 |
| 580 | 20250123 | 092200 | 2668939550 | 30000 | 30100 | 30150 | 29950 | 3467 |
| 581 | 20250123 | 092100 | 2564789350 | 30150 | 30000 | 30200 | 30000 | 3741 |
| 582 | 20250123 | 092000 | 2452210850 | 30000 | 30050 | 30100 | 29950 | 5420 |
| 583 | 20250123 | 091900 | 2289503600 | 30050 | 30100 | 30200 | 30000 | 8740 |
| 584 | 20250123 | 091800 | 2027020250 | 30050 | 30250 | 30350 | 30050 | 4455 |
| 585 | 20250123 | 091700 | 1892692300 | 30250 | 30250 | 30350 | 30250 | 1508 |
| 586 | 20250123 | 091600 | 1847005100 | 30250 | 30400 | 30450 | 30250 | 1779 |
| 587 | 20250123 | 091500 | 1793078100 | 30350 | 30350 | 30550 | 30300 | 3205 |
| 588 | 20250123 | 091400 | 1695807550 | 30350 | 30400 | 30450 | 30350 | 2554 |
| 589 | 20250123 | 091300 | 1618236650 | 30450 | 30550 | 30550 | 30400 | 2093 |
| 590 | 20250123 | 091200 | 1554500850 | 30550 | 30500 | 30550 | 30450 | 1345 |
| 591 | 20250123 | 091100 | 1513477900 | 30500 | 30700 | 30700 | 30500 | 3407 |
| 592 | 20250123 | 091000 | 1409267950 | 30700 | 30750 | 30800 | 30600 | 864 |
| 593 | 20250123 | 090900 | 1382784400 | 30750 | 30600 | 30750 | 30600 | 3308 |
| 594 | 20250123 | 090800 | 1281185500 | 30600 | 30700 | 30700 | 30600 | 999 |
| 595 | 20250123 | 090700 | 1250567700 | 30700 | 30700 | 30750 | 30650 | 794 |
| 596 | 20250123 | 090600 | 1226198050 | 30700 | 30800 | 30800 | 30600 | 2835 |
| 597 | 20250123 | 090500 | 1139222400 | 30750 | 30800 | 30850 | 30550 | 3425 |
| 598 | 20250123 | 090400 | 1033854300 | 30700 | 30550 | 30800 | 30350 | 4045 |
| 599 | 20250123 | 090300 | 910007950 | 30400 | 30450 | 30600 | 30400 | 2339 |
| 600 | 20250123 | 090200 | 838740150 | 30450 | 30700 | 30800 | 30400 | 5057 |
| 601 | 20250123 | 090100 | 684098600 | 30800 | 30650 | 30800 | 30600 | 12619 |
| 602 | 20250123 | 090000 | 296710000 | 30650 | 30750 | 30750 | 30450 | 9213 |