33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 190500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 34220 |
| 3 | 20250123 | 190400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20250123 | 190300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20250123 | 190200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20250123 | 190100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20250123 | 190000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20250123 | 185900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20250123 | 185800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20250123 | 185700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20250123 | 185600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20250123 | 185500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20250123 | 185400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20250123 | 185300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20250123 | 185200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20250123 | 185100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20250123 | 185000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20250123 | 184900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20250123 | 184800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20250123 | 184700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20250123 | 184600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20250123 | 184500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20250123 | 184400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20250123 | 184300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20250123 | 184200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20250123 | 184100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20250123 | 184000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20250123 | 183900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20250123 | 183800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20250123 | 183700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20250123 | 183600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20250123 | 183500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 34220 |
| 33 | 20250123 | 183400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20250123 | 183300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20250123 | 183200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20250123 | 183100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20250123 | 183000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20250123 | 182900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20250123 | 182800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20250123 | 182700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20250123 | 182600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20250123 | 182500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20250123 | 182400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20250123 | 182300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20250123 | 182200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20250123 | 182100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20250123 | 182000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20250123 | 181900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20250123 | 181800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20250123 | 181700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20250123 | 181600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20250123 | 181500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20250123 | 181400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20250123 | 181300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20250123 | 181200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20250123 | 181100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20250123 | 181000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20250123 | 180900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20250123 | 180800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20250123 | 180700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20250123 | 180600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20250123 | 180500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 34220 |
| 63 | 20250123 | 180400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20250123 | 180300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20250123 | 180200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20250123 | 180100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20250123 | 180000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20250123 | 175900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20250123 | 175800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20250123 | 175700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20250123 | 175600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20250123 | 175500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20250123 | 175400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20250123 | 175300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20250123 | 175200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20250123 | 175100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20250123 | 175000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20250123 | 174900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20250123 | 174800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20250123 | 174700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20250123 | 174600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20250123 | 174500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20250123 | 174400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20250123 | 174300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20250123 | 174200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20250123 | 174100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20250123 | 174000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20250123 | 173900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20250123 | 173800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20250123 | 173700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20250123 | 173600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20250123 | 173500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 34220 |
| 93 | 20250123 | 173400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20250123 | 173300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20250123 | 173200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20250123 | 173100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20250123 | 173000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20250123 | 172900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20250123 | 172800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20250123 | 172700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20250123 | 172600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20250123 | 172500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20250123 | 172400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20250123 | 172300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20250123 | 172200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20250123 | 172100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20250123 | 172000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20250123 | 171900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20250123 | 171800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20250123 | 171700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20250123 | 171600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20250123 | 171500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20250123 | 171400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20250123 | 171300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20250123 | 171200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20250123 | 171100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20250123 | 171000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20250123 | 170900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20250123 | 170800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20250123 | 170700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20250123 | 170600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20250123 | 170500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 34220 |
| 123 | 20250123 | 170400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20250123 | 170300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20250123 | 170200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20250123 | 170100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20250123 | 170000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20250123 | 165900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20250123 | 165800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20250123 | 165700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20250123 | 165600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20250123 | 165500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20250123 | 165400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20250123 | 165300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20250123 | 165200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20250123 | 165100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20250123 | 165000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20250123 | 164900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20250123 | 164800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20250123 | 164700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20250123 | 164600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20250123 | 164500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20250123 | 164400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20250123 | 164300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20250123 | 164200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20250123 | 164100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20250123 | 164000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20250123 | 163900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20250123 | 163800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20250123 | 163700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20250123 | 163600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20250123 | 163500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 34220 |
| 153 | 20250123 | 163400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20250123 | 163300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20250123 | 163200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20250123 | 163100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20250123 | 163000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20250123 | 162900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20250123 | 162800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20250123 | 162700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20250123 | 162600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20250123 | 162500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20250123 | 162400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20250123 | 162300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20250123 | 162200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20250123 | 162100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20250123 | 162000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20250123 | 161900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20250123 | 161800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20250123 | 161700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20250123 | 161600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20250123 | 161500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20250123 | 161400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20250123 | 161300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20250123 | 161200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20250123 | 161100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20250123 | 161000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20250123 | 160900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20250123 | 160800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20250123 | 160700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20250123 | 160600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20250123 | 160500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 34220 |
| 183 | 20250123 | 160400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20250123 | 160300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20250123 | 160200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20250123 | 160100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20250123 | 160000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20250123 | 155900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20250123 | 155800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20250123 | 155700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20250123 | 155600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20250123 | 155500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20250123 | 155400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20250123 | 155300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20250123 | 155200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20250123 | 155100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20250123 | 155000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20250123 | 154900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20250123 | 154800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20250123 | 154700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20250123 | 154600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20250123 | 154500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20250123 | 154400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20250123 | 154300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20250123 | 154200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20250123 | 154100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20250123 | 154000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20250123 | 153900 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20250123 | 153800 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20250123 | 153700 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20250123 | 153600 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20250123 | 153500 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 34220 |
| 213 | 20250123 | 153400 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20250123 | 153300 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20250123 | 153200 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20250123 | 153100 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20250123 | 153000 | 73126299050 | 34400 | 34400 | 34400 | 34400 | 34220 |
| 218 | 20250123 | 152900 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20250123 | 152800 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20250123 | 152700 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20250123 | 152600 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20250123 | 152500 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20250123 | 152400 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20250123 | 152300 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20250123 | 152200 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20250123 | 152100 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20250123 | 152000 | 71949131050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20250123 | 151900 | 71949131050 | 34500 | 34450 | 34500 | 34400 | 19284 |
| 229 | 20250123 | 151800 | 71285107850 | 34500 | 34400 | 34500 | 34400 | 6441 |
| 230 | 20250123 | 151700 | 71063258900 | 34400 | 34400 | 34450 | 34400 | 3488 |
| 231 | 20250123 | 151600 | 70943170250 | 34400 | 34400 | 34450 | 34400 | 5594 |
| 232 | 20250123 | 151500 | 70750490900 | 34400 | 34400 | 34500 | 34400 | 2675 |
| 233 | 20250123 | 151400 | 70658338450 | 34450 | 34450 | 34550 | 34450 | 4576 |
| 234 | 20250123 | 151300 | 70500655600 | 34500 | 34450 | 34550 | 34450 | 3197 |
| 235 | 20250123 | 151200 | 70390362350 | 34500 | 34400 | 34500 | 34350 | 7963 |
| 236 | 20250123 | 151100 | 70116082300 | 34400 | 34400 | 34450 | 34350 | 13236 |
| 237 | 20250123 | 151000 | 69660795500 | 34450 | 34450 | 34500 | 34400 | 14336 |
| 238 | 20250123 | 150900 | 69166938900 | 34450 | 34500 | 34550 | 34450 | 3015 |
| 239 | 20250123 | 150800 | 69062961300 | 34500 | 34500 | 34550 | 34450 | 7275 |
| 240 | 20250123 | 150700 | 68812028350 | 34500 | 34550 | 34550 | 34450 | 26400 |
| 241 | 20250123 | 150600 | 67901332900 | 34550 | 34550 | 34600 | 34500 | 3366 |
| 242 | 20250123 | 150500 | 67785062350 | 34550 | 34500 | 34550 | 34500 | 1727 |
| 243 | 20250123 | 150400 | 67725437700 | 34500 | 34550 | 34550 | 34500 | 1814 |
| 244 | 20250123 | 150300 | 67662838500 | 34500 | 34600 | 34650 | 34500 | 15607 |
| 245 | 20250123 | 150200 | 67123597850 | 34600 | 34600 | 34600 | 34550 | 1648 |
| 246 | 20250123 | 150100 | 67066600500 | 34600 | 34600 | 34650 | 34550 | 5272 |
| 247 | 20250123 | 150000 | 66884242700 | 34550 | 34550 | 34600 | 34550 | 956 |
| 248 | 20250123 | 145900 | 66851191650 | 34550 | 34600 | 34600 | 34550 | 1578 |
| 249 | 20250123 | 145800 | 66796625750 | 34600 | 34500 | 34600 | 34500 | 3923 |
| 250 | 20250123 | 145700 | 66661082750 | 34550 | 34600 | 34600 | 34500 | 7050 |
| 251 | 20250123 | 145600 | 66417497950 | 34550 | 34550 | 34650 | 34500 | 4331 |
| 252 | 20250123 | 145500 | 66267682250 | 34550 | 34500 | 34550 | 34500 | 4825 |
| 253 | 20250123 | 145400 | 66101132450 | 34550 | 34600 | 34600 | 34500 | 7516 |
| 254 | 20250123 | 145300 | 65841628950 | 34600 | 34500 | 34600 | 34500 | 2122 |
| 255 | 20250123 | 145200 | 65768327400 | 34550 | 34600 | 34600 | 34500 | 12743 |
| 256 | 20250123 | 145100 | 65328107900 | 34550 | 34550 | 34600 | 34550 | 1027 |
| 257 | 20250123 | 145000 | 65292614850 | 34600 | 34600 | 34600 | 34550 | 593 |
| 258 | 20250123 | 144900 | 65272121350 | 34550 | 34600 | 34650 | 34550 | 3570 |
| 259 | 20250123 | 144800 | 65148628100 | 34600 | 34600 | 34600 | 34550 | 1239 |
| 260 | 20250123 | 144700 | 65105792550 | 34550 | 34600 | 34600 | 34550 | 2147 |
| 261 | 20250123 | 144600 | 65031594100 | 34600 | 34600 | 34650 | 34550 | 5662 |
| 262 | 20250123 | 144500 | 64835847100 | 34600 | 34650 | 34700 | 34600 | 3628 |
| 263 | 20250123 | 144400 | 64710251400 | 34650 | 34600 | 34650 | 34600 | 2136 |
| 264 | 20250123 | 144300 | 64636297400 | 34650 | 34650 | 34650 | 34550 | 14550 |
| 265 | 20250123 | 144200 | 64132811600 | 34650 | 34700 | 34700 | 34650 | 970 |
| 266 | 20250123 | 144100 | 64099196000 | 34650 | 34650 | 34700 | 34650 | 7175 |
| 267 | 20250123 | 144000 | 63850570200 | 34650 | 34650 | 34700 | 34650 | 1436 |
| 268 | 20250123 | 143900 | 63800800900 | 34650 | 34650 | 34700 | 34650 | 4678 |
| 269 | 20250123 | 143800 | 63638691600 | 34650 | 34700 | 34700 | 34650 | 1777 |
| 270 | 20250123 | 143700 | 63577041900 | 34650 | 34650 | 34700 | 34650 | 1409 |
| 271 | 20250123 | 143600 | 63528209950 | 34700 | 34700 | 34750 | 34650 | 2026 |
| 272 | 20250123 | 143500 | 63457918600 | 34700 | 34750 | 34750 | 34700 | 1061 |
| 273 | 20250123 | 143400 | 63421069950 | 34700 | 34700 | 34800 | 34700 | 1723 |
| 274 | 20250123 | 143300 | 63361210550 | 34700 | 34700 | 34750 | 34650 | 500 |
| 275 | 20250123 | 143200 | 63343858750 | 34700 | 34700 | 34750 | 34650 | 1512 |
| 276 | 20250123 | 143100 | 63291401900 | 34700 | 34700 | 34800 | 34650 | 1266 |
| 277 | 20250123 | 143000 | 63247457550 | 34750 | 34700 | 34750 | 34650 | 1119 |
| 278 | 20250123 | 142900 | 63208628750 | 34650 | 34700 | 34750 | 34650 | 1494 |
| 279 | 20250123 | 142800 | 63156845950 | 34650 | 34750 | 34750 | 34650 | 3819 |
| 280 | 20250123 | 142700 | 63024327050 | 34700 | 34750 | 34800 | 34700 | 1073 |
| 281 | 20250123 | 142600 | 62987062350 | 34750 | 34700 | 34800 | 34700 | 1274 |
| 282 | 20250123 | 142500 | 62942794650 | 34750 | 34750 | 34750 | 34700 | 1418 |
| 283 | 20250123 | 142400 | 62893567050 | 34700 | 34700 | 34750 | 34700 | 1279 |
| 284 | 20250123 | 142300 | 62849179850 | 34700 | 34700 | 34750 | 34650 | 861 |
| 285 | 20250123 | 142200 | 62819290250 | 34750 | 34700 | 34750 | 34650 | 2527 |
| 286 | 20250123 | 142100 | 62731614150 | 34700 | 34700 | 34700 | 34650 | 1042 |
| 287 | 20250123 | 142000 | 62695488850 | 34700 | 34650 | 34700 | 34650 | 1827 |
| 288 | 20250123 | 141900 | 62632122250 | 34700 | 34650 | 34700 | 34650 | 1299 |
| 289 | 20250123 | 141800 | 62587099800 | 34650 | 34650 | 34700 | 34650 | 2699 |
| 290 | 20250123 | 141700 | 62493562750 | 34650 | 34700 | 34750 | 34650 | 7129 |
| 291 | 20250123 | 141600 | 62246356000 | 34700 | 34700 | 34750 | 34650 | 861 |
| 292 | 20250123 | 141500 | 62216473900 | 34700 | 34700 | 34750 | 34700 | 1112 |
| 293 | 20250123 | 141400 | 62177883500 | 34700 | 34750 | 34750 | 34700 | 1232 |
| 294 | 20250123 | 141300 | 62135128400 | 34700 | 34700 | 34750 | 34700 | 637 |
| 295 | 20250123 | 141200 | 62113021900 | 34700 | 34750 | 34750 | 34700 | 1059 |
| 296 | 20250123 | 141100 | 62076256450 | 34750 | 34700 | 34750 | 34700 | 762 |
| 297 | 20250123 | 141000 | 62049807400 | 34700 | 34700 | 34750 | 34700 | 1771 |
| 298 | 20250123 | 140900 | 61988339700 | 34700 | 34700 | 34850 | 34700 | 3652 |
| 299 | 20250123 | 140800 | 61861204950 | 34750 | 34750 | 34750 | 34700 | 1256 |
| 300 | 20250123 | 140700 | 61817585950 | 34700 | 34750 | 34800 | 34700 | 2935 |
| 301 | 20250123 | 140600 | 61715649650 | 34750 | 34750 | 34750 | 34700 | 752 |
| 302 | 20250123 | 140500 | 61689546050 | 34700 | 34750 | 34800 | 34700 | 4322 |
| 303 | 20250123 | 140400 | 61539362300 | 34750 | 34750 | 34800 | 34750 | 988 |
| 304 | 20250123 | 140300 | 61505024750 | 34750 | 34800 | 34800 | 34750 | 2232 |
| 305 | 20250123 | 140200 | 61427367900 | 34800 | 34800 | 34850 | 34750 | 2986 |
| 306 | 20250123 | 140100 | 61323457550 | 34800 | 34750 | 34800 | 34750 | 4624 |
| 307 | 20250123 | 140000 | 61162560100 | 34800 | 34800 | 34800 | 34750 | 1142 |
| 308 | 20250123 | 135900 | 61122861400 | 34800 | 34750 | 34800 | 34750 | 1222 |
| 309 | 20250123 | 135800 | 61080382550 | 34750 | 34700 | 34800 | 34700 | 1224 |
| 310 | 20250123 | 135700 | 61037843700 | 34750 | 34750 | 34800 | 34700 | 4887 |
| 311 | 20250123 | 135600 | 60868053950 | 34750 | 34750 | 34800 | 34750 | 2680 |
| 312 | 20250123 | 135500 | 60774857900 | 34750 | 34850 | 34850 | 34750 | 7330 |
| 313 | 20250123 | 135400 | 60519812150 | 34850 | 34850 | 34900 | 34800 | 4980 |
| 314 | 20250123 | 135300 | 60346337200 | 34850 | 34900 | 34950 | 34850 | 1461 |
| 315 | 20250123 | 135200 | 60295352800 | 34850 | 34850 | 34950 | 34850 | 1860 |
| 316 | 20250123 | 135100 | 60230478350 | 34900 | 34900 | 34900 | 34850 | 951 |
| 317 | 20250123 | 135000 | 60197318100 | 34900 | 34950 | 34950 | 34850 | 1759 |
| 318 | 20250123 | 134900 | 60135961100 | 34900 | 34850 | 34950 | 34850 | 1840 |
| 319 | 20250123 | 134800 | 60071754900 | 34850 | 34900 | 34950 | 34850 | 3255 |
| 320 | 20250123 | 134700 | 59958284450 | 34900 | 34950 | 34950 | 34850 | 2902 |
| 321 | 20250123 | 134600 | 59856994500 | 34950 | 34950 | 35000 | 34850 | 7303 |
| 322 | 20250123 | 134500 | 59601769000 | 34900 | 34900 | 35000 | 34850 | 4790 |
| 323 | 20250123 | 134400 | 59434483300 | 34900 | 34850 | 34900 | 34850 | 1312 |
| 324 | 20250123 | 134300 | 59388717050 | 34850 | 34850 | 34900 | 34800 | 2923 |
| 325 | 20250123 | 134200 | 59286899350 | 34800 | 34850 | 34850 | 34800 | 1123 |
| 326 | 20250123 | 134100 | 59247775700 | 34850 | 34850 | 34850 | 34800 | 977 |
| 327 | 20250123 | 134000 | 59213759400 | 34850 | 34800 | 34900 | 34800 | 2484 |
| 328 | 20250123 | 133900 | 59127204250 | 34800 | 34750 | 34850 | 34750 | 2902 |
| 329 | 20250123 | 133800 | 59026254450 | 34800 | 34750 | 34800 | 34750 | 1005 |
| 330 | 20250123 | 133700 | 58991309200 | 34800 | 34800 | 34800 | 34750 | 1855 |
| 331 | 20250123 | 133600 | 58926785300 | 34800 | 34750 | 34800 | 34700 | 2707 |
| 332 | 20250123 | 133500 | 58832716750 | 34700 | 34750 | 34750 | 34700 | 1127 |
| 333 | 20250123 | 133400 | 58793593350 | 34750 | 34700 | 34750 | 34600 | 11164 |
| 334 | 20250123 | 133300 | 58406663600 | 34650 | 34700 | 34750 | 34650 | 2193 |
| 335 | 20250123 | 133200 | 58330561200 | 34750 | 34700 | 34750 | 34700 | 2457 |
| 336 | 20250123 | 133100 | 58245288800 | 34750 | 34750 | 34750 | 34700 | 885 |
| 337 | 20250123 | 133000 | 58214564000 | 34750 | 34700 | 34750 | 34700 | 667 |
| 338 | 20250123 | 132900 | 58191411200 | 34700 | 34650 | 34750 | 34650 | 1584 |
| 339 | 20250123 | 132800 | 58136445900 | 34650 | 34700 | 34700 | 34650 | 1802 |
| 340 | 20250123 | 132700 | 58073946350 | 34650 | 34650 | 34700 | 34650 | 861 |
| 341 | 20250123 | 132600 | 58044087900 | 34650 | 34650 | 34700 | 34650 | 2176 |
| 342 | 20250123 | 132500 | 57968679000 | 34650 | 34650 | 34700 | 34650 | 947 |
| 343 | 20250123 | 132400 | 57935852800 | 34700 | 34700 | 34700 | 34650 | 991 |
| 344 | 20250123 | 132300 | 57901501500 | 34700 | 34700 | 34700 | 34650 | 5128 |
| 345 | 20250123 | 132200 | 57723789400 | 34700 | 34700 | 34700 | 34650 | 1157 |
| 346 | 20250123 | 132100 | 57683657300 | 34700 | 34650 | 34700 | 34650 | 879 |
| 347 | 20250123 | 132000 | 57653175200 | 34650 | 34700 | 34750 | 34650 | 1119 |
| 348 | 20250123 | 131900 | 57614369100 | 34700 | 34750 | 34750 | 34650 | 929 |
| 349 | 20250123 | 131800 | 57582137300 | 34800 | 34600 | 34800 | 34600 | 5504 |
| 350 | 20250123 | 131700 | 57391206950 | 34600 | 34550 | 34650 | 34550 | 3950 |
| 351 | 20250123 | 131600 | 57254532200 | 34600 | 34600 | 34600 | 34550 | 1383 |
| 352 | 20250123 | 131500 | 57206729650 | 34600 | 34600 | 34600 | 34550 | 716 |
| 353 | 20250123 | 131400 | 57181978950 | 34550 | 34600 | 34650 | 34550 | 11719 |
| 354 | 20250123 | 131300 | 56776870400 | 34600 | 34700 | 34700 | 34600 | 15855 |
| 355 | 20250123 | 131200 | 56228028150 | 34750 | 34700 | 34750 | 34650 | 1707 |
| 356 | 20250123 | 131100 | 56168792800 | 34700 | 34700 | 34700 | 34650 | 1025 |
| 357 | 20250123 | 131000 | 56133240600 | 34650 | 34700 | 34700 | 34650 | 1198 |
| 358 | 20250123 | 130900 | 56091722950 | 34700 | 34650 | 34700 | 34650 | 1579 |
| 359 | 20250123 | 130800 | 56036955650 | 34650 | 34650 | 34700 | 34650 | 676 |
| 360 | 20250123 | 130700 | 56013523900 | 34650 | 34700 | 34750 | 34650 | 1121 |
| 361 | 20250123 | 130600 | 55974643600 | 34700 | 34650 | 34700 | 34650 | 3049 |
| 362 | 20250123 | 130500 | 55868970950 | 34700 | 34650 | 34700 | 34650 | 1003 |
| 363 | 20250123 | 130400 | 55834188800 | 34700 | 34750 | 34750 | 34650 | 2415 |
| 364 | 20250123 | 130300 | 55750384450 | 34700 | 34700 | 34750 | 34700 | 642 |
| 365 | 20250123 | 130200 | 55728105200 | 34750 | 34650 | 34750 | 34650 | 1086 |
| 366 | 20250123 | 130100 | 55690434850 | 34650 | 34700 | 34700 | 34650 | 813 |
| 367 | 20250123 | 130000 | 55662257100 | 34650 | 34700 | 34700 | 34600 | 6365 |
| 368 | 20250123 | 125900 | 55441631300 | 34700 | 34700 | 34750 | 34700 | 2108 |
| 369 | 20250123 | 125800 | 55368470000 | 34700 | 34700 | 34750 | 34700 | 729 |
| 370 | 20250123 | 125700 | 55343155100 | 34750 | 34700 | 34750 | 34700 | 455 |
| 371 | 20250123 | 125600 | 55327359200 | 34700 | 34700 | 34750 | 34700 | 2448 |
| 372 | 20250123 | 125500 | 55242337500 | 34700 | 34750 | 34750 | 34700 | 521 |
| 373 | 20250123 | 125400 | 55224251200 | 34750 | 34800 | 34800 | 34700 | 1796 |
| 374 | 20250123 | 125300 | 55161843400 | 34800 | 34700 | 34850 | 34700 | 1850 |
| 375 | 20250123 | 125200 | 55097508000 | 34700 | 34750 | 34750 | 34700 | 1187 |
| 376 | 20250123 | 125100 | 55056305550 | 34700 | 34750 | 34750 | 34700 | 862 |
| 377 | 20250123 | 125000 | 55026377900 | 34750 | 34750 | 34750 | 34700 | 1062 |
| 378 | 20250123 | 124900 | 54989516650 | 34700 | 34850 | 34900 | 34700 | 6704 |
| 379 | 20250123 | 124800 | 54756323750 | 34900 | 34850 | 34900 | 34800 | 913 |
| 380 | 20250123 | 124700 | 54724501700 | 34850 | 34800 | 34850 | 34800 | 611 |
| 381 | 20250123 | 124600 | 54703225100 | 34800 | 34800 | 34850 | 34800 | 695 |
| 382 | 20250123 | 124500 | 54679016950 | 34800 | 34850 | 34900 | 34800 | 1194 |
| 383 | 20250123 | 124400 | 54637393550 | 34900 | 34850 | 34900 | 34800 | 3997 |
| 384 | 20250123 | 124300 | 54498125200 | 34800 | 34800 | 34800 | 34750 | 1920 |
| 385 | 20250123 | 124200 | 54431316150 | 34800 | 34750 | 34800 | 34700 | 1067 |
| 386 | 20250123 | 124100 | 54394238750 | 34750 | 34700 | 34750 | 34700 | 377 |
| 387 | 20250123 | 124000 | 54381141700 | 34700 | 34750 | 34750 | 34700 | 1910 |
| 388 | 20250123 | 123900 | 54314787650 | 34700 | 34700 | 34750 | 34700 | 334 |
| 389 | 20250123 | 123800 | 54303192600 | 34700 | 34700 | 34750 | 34700 | 465 |
| 390 | 20250123 | 123700 | 54287041600 | 34700 | 34700 | 34750 | 34650 | 3124 |
| 391 | 20250123 | 123600 | 54178650000 | 34700 | 34700 | 34700 | 34650 | 542 |
| 392 | 20250123 | 123500 | 54159856350 | 34700 | 34650 | 34700 | 34650 | 1202 |
| 393 | 20250123 | 123400 | 54118173900 | 34700 | 34750 | 34750 | 34650 | 566 |
| 394 | 20250123 | 123300 | 54098539350 | 34750 | 34700 | 34750 | 34650 | 1514 |
| 395 | 20250123 | 123200 | 54046044950 | 34700 | 34750 | 34750 | 34700 | 1431 |
| 396 | 20250123 | 123100 | 53996386200 | 34700 | 34750 | 34750 | 34650 | 2121 |
| 397 | 20250123 | 123000 | 53922786300 | 34700 | 34700 | 34750 | 34700 | 441 |
| 398 | 20250123 | 122900 | 53907479350 | 34750 | 34700 | 34750 | 34650 | 1300 |
| 399 | 20250123 | 122800 | 53862414350 | 34700 | 34700 | 34750 | 34650 | 2607 |
| 400 | 20250123 | 122700 | 53771950100 | 34700 | 34750 | 34750 | 34700 | 954 |
| 401 | 20250123 | 122600 | 53738804750 | 34750 | 34750 | 34750 | 34700 | 541 |
| 402 | 20250123 | 122500 | 53720013200 | 34750 | 34650 | 34750 | 34600 | 5064 |
| 403 | 20250123 | 122400 | 53544417350 | 34600 | 34600 | 34650 | 34600 | 529 |
| 404 | 20250123 | 122300 | 53526091700 | 34650 | 34600 | 34650 | 34550 | 2509 |
| 405 | 20250123 | 122200 | 53439232650 | 34550 | 34550 | 34600 | 34550 | 2110 |
| 406 | 20250123 | 122100 | 53366322000 | 34550 | 34550 | 34600 | 34500 | 11989 |
| 407 | 20250123 | 122000 | 52952189850 | 34550 | 34600 | 34650 | 34550 | 4012 |
| 408 | 20250123 | 121900 | 52813543100 | 34600 | 34650 | 34650 | 34600 | 5685 |
| 409 | 20250123 | 121800 | 52616791800 | 34600 | 34600 | 34650 | 34600 | 1917 |
| 410 | 20250123 | 121700 | 52550431250 | 34650 | 34650 | 34650 | 34600 | 1092 |
| 411 | 20250123 | 121600 | 52512594650 | 34650 | 34650 | 34650 | 34600 | 925 |
| 412 | 20250123 | 121500 | 52480552000 | 34650 | 34600 | 34650 | 34550 | 1928 |
| 413 | 20250123 | 121400 | 52413804100 | 34600 | 34650 | 34650 | 34550 | 9046 |
| 414 | 20250123 | 121300 | 52100814350 | 34600 | 34650 | 34700 | 34600 | 11178 |
| 415 | 20250123 | 121200 | 51713772850 | 34650 | 34650 | 34700 | 34650 | 4714 |
| 416 | 20250123 | 121100 | 51550360800 | 34650 | 34700 | 34700 | 34650 | 1021 |
| 417 | 20250123 | 121000 | 51514977350 | 34650 | 34750 | 34750 | 34650 | 2774 |
| 418 | 20250123 | 120900 | 51418793900 | 34750 | 34700 | 34800 | 34700 | 2370 |
| 419 | 20250123 | 120800 | 51336503300 | 34750 | 34700 | 34750 | 34650 | 1888 |
| 420 | 20250123 | 120700 | 51270954600 | 34700 | 34700 | 34750 | 34650 | 11016 |
| 421 | 20250123 | 120600 | 50888952000 | 34750 | 34850 | 34850 | 34700 | 35277 |
| 422 | 20250123 | 120500 | 49662470850 | 34800 | 34850 | 34850 | 34800 | 1267 |
| 423 | 20250123 | 120400 | 49618363250 | 34850 | 34850 | 34900 | 34800 | 1234 |
| 424 | 20250123 | 120300 | 49575367500 | 34850 | 34900 | 34900 | 34850 | 11381 |
| 425 | 20250123 | 120200 | 49178695850 | 34900 | 34900 | 34900 | 34850 | 721 |
| 426 | 20250123 | 120100 | 49153559100 | 34850 | 34900 | 34900 | 34850 | 614 |
| 427 | 20250123 | 120000 | 49132141250 | 34900 | 34900 | 34950 | 34900 | 2713 |
| 428 | 20250123 | 115900 | 49037446000 | 34900 | 34900 | 34950 | 34900 | 1079 |
| 429 | 20250123 | 115800 | 48999780800 | 34950 | 34900 | 34950 | 34850 | 773 |
| 430 | 20250123 | 115700 | 48972804800 | 34900 | 34900 | 34900 | 34850 | 823 |
| 431 | 20250123 | 115600 | 48944098300 | 34900 | 34900 | 34950 | 34850 | 1350 |
| 432 | 20250123 | 115500 | 48896993550 | 34900 | 34850 | 34950 | 34850 | 2226 |
| 433 | 20250123 | 115400 | 48819321150 | 34900 | 34850 | 34900 | 34850 | 849 |
| 434 | 20250123 | 115300 | 48789699700 | 34850 | 34900 | 34950 | 34850 | 2265 |
| 435 | 20250123 | 115200 | 48710656600 | 34850 | 34900 | 34950 | 34850 | 839 |
| 436 | 20250123 | 115100 | 48681383050 | 34900 | 34900 | 34950 | 34850 | 1897 |
| 437 | 20250123 | 115000 | 48615170600 | 34900 | 34950 | 34950 | 34900 | 435 |
| 438 | 20250123 | 114900 | 48599984400 | 34950 | 34900 | 34950 | 34900 | 264 |
| 439 | 20250123 | 114800 | 48590763450 | 34950 | 34950 | 34950 | 34900 | 674 |
| 440 | 20250123 | 114700 | 48567234800 | 34950 | 35000 | 35000 | 34900 | 1311 |
| 441 | 20250123 | 114600 | 48521471600 | 34950 | 34950 | 34950 | 34850 | 4718 |
| 442 | 20250123 | 114500 | 48356780400 | 34950 | 34950 | 34950 | 34900 | 1173 |
| 443 | 20250123 | 114400 | 48315808700 | 34900 | 34900 | 34950 | 34900 | 623 |
| 444 | 20250123 | 114300 | 48294039700 | 34950 | 34900 | 34950 | 34900 | 720 |
| 445 | 20250123 | 114200 | 48268897900 | 34900 | 34900 | 34950 | 34900 | 470 |
| 446 | 20250123 | 114100 | 48252485800 | 34950 | 34850 | 34950 | 34850 | 615 |
| 447 | 20250123 | 114000 | 48231025750 | 34900 | 34850 | 34900 | 34850 | 1271 |
| 448 | 20250123 | 113900 | 48186723500 | 34900 | 34950 | 34950 | 34900 | 2578 |
| 449 | 20250123 | 113800 | 48096733600 | 34950 | 34900 | 34950 | 34900 | 327 |
| 450 | 20250123 | 113700 | 48085315450 | 34950 | 34950 | 34950 | 34900 | 849 |
| 451 | 20250123 | 113600 | 48055658000 | 34950 | 34950 | 34950 | 34900 | 1399 |
| 452 | 20250123 | 113500 | 48006793400 | 34950 | 34900 | 34950 | 34900 | 3762 |
| 453 | 20250123 | 113400 | 47875439250 | 34950 | 34900 | 34950 | 34900 | 2006 |
| 454 | 20250123 | 113300 | 47805421750 | 34950 | 34950 | 35000 | 34900 | 1565 |
| 455 | 20250123 | 113200 | 47750760400 | 34950 | 35000 | 35000 | 34950 | 1359 |
| 456 | 20250123 | 113100 | 47703252050 | 34950 | 35000 | 35000 | 34950 | 387 |
| 457 | 20250123 | 113000 | 47689722000 | 34950 | 35000 | 35000 | 34950 | 1135 |
| 458 | 20250123 | 112900 | 47650028600 | 35000 | 34950 | 35000 | 34950 | 927 |
| 459 | 20250123 | 112800 | 47617621950 | 34950 | 35000 | 35000 | 34950 | 317 |
| 460 | 20250123 | 112700 | 47606530100 | 34950 | 35000 | 35050 | 34950 | 1052 |
| 461 | 20250123 | 112600 | 47569707650 | 35000 | 34950 | 35050 | 34950 | 3127 |
| 462 | 20250123 | 112500 | 47460381200 | 34950 | 35000 | 35050 | 34950 | 5310 |
| 463 | 20250123 | 112400 | 47274543550 | 35000 | 35100 | 35100 | 35000 | 1870 |
| 464 | 20250123 | 112300 | 47208993000 | 35100 | 35100 | 35100 | 35050 | 511 |
| 465 | 20250123 | 112200 | 47191064700 | 35100 | 35100 | 35100 | 35050 | 1226 |
| 466 | 20250123 | 112100 | 47148049750 | 35100 | 35000 | 35100 | 35000 | 669 |
| 467 | 20250123 | 112000 | 47124595750 | 35050 | 35000 | 35050 | 35000 | 443 |
| 468 | 20250123 | 111900 | 47109078800 | 35050 | 35050 | 35100 | 35000 | 908 |
| 469 | 20250123 | 111800 | 47077267700 | 35100 | 35000 | 35100 | 35000 | 1270 |
| 470 | 20250123 | 111700 | 47032762850 | 35050 | 35000 | 35050 | 34950 | 1667 |
| 471 | 20250123 | 111600 | 46974416050 | 35000 | 35050 | 35050 | 35000 | 771 |
| 472 | 20250123 | 111500 | 46947403400 | 35050 | 34950 | 35050 | 34950 | 1935 |
| 473 | 20250123 | 111400 | 46879672200 | 34950 | 35000 | 35000 | 34950 | 525 |
| 474 | 20250123 | 111300 | 46861302950 | 34950 | 34950 | 35000 | 34950 | 356 |
| 475 | 20250123 | 111200 | 46848853950 | 34950 | 35000 | 35000 | 34900 | 624 |
| 476 | 20250123 | 111100 | 46827043500 | 34950 | 34900 | 34950 | 34850 | 2210 |
| 477 | 20250123 | 111000 | 46749901950 | 34850 | 34900 | 34950 | 34850 | 1884 |
| 478 | 20250123 | 110900 | 46684148550 | 34950 | 34900 | 34950 | 34900 | 1235 |
| 479 | 20250123 | 110800 | 46641039950 | 34950 | 34900 | 34950 | 34900 | 924 |
| 480 | 20250123 | 110700 | 46608762650 | 34900 | 34900 | 34950 | 34900 | 478 |
| 481 | 20250123 | 110600 | 46592070750 | 34900 | 35000 | 35000 | 34900 | 1997 |
| 482 | 20250123 | 110500 | 46522337200 | 35000 | 34900 | 35000 | 34900 | 2280 |
| 483 | 20250123 | 110400 | 46442671000 | 34900 | 34850 | 34900 | 34850 | 1602 |
| 484 | 20250123 | 110300 | 46386775650 | 34850 | 34850 | 34900 | 34800 | 3757 |
| 485 | 20250123 | 110200 | 46255875900 | 34850 | 34900 | 34900 | 34850 | 547 |
| 486 | 20250123 | 110100 | 46236806300 | 34900 | 34900 | 34900 | 34850 | 1357 |
| 487 | 20250123 | 110000 | 46189484150 | 34900 | 34850 | 34900 | 34850 | 5090 |
| 488 | 20250123 | 105900 | 46012084750 | 34850 | 34950 | 35000 | 34850 | 2335 |
| 489 | 20250123 | 105800 | 45930582700 | 34950 | 34850 | 35000 | 34850 | 1325 |
| 490 | 20250123 | 105700 | 45884304100 | 34900 | 34800 | 34900 | 34800 | 3762 |
| 491 | 20250123 | 105600 | 45753278150 | 34800 | 34950 | 34950 | 34800 | 20931 |
| 492 | 20250123 | 105500 | 45024048800 | 34950 | 34950 | 35000 | 34850 | 12948 |
| 493 | 20250123 | 105400 | 44571916100 | 35000 | 35000 | 35000 | 34950 | 5153 |
| 494 | 20250123 | 105300 | 44391801850 | 35000 | 35150 | 35150 | 34950 | 12416 |
| 495 | 20250123 | 105200 | 43956817050 | 35200 | 35150 | 35200 | 35100 | 1386 |
| 496 | 20250123 | 105100 | 43908154350 | 35150 | 35200 | 35200 | 35100 | 3261 |
| 497 | 20250123 | 105000 | 43793528550 | 35200 | 35150 | 35200 | 35150 | 2077 |
| 498 | 20250123 | 104900 | 43720454600 | 35200 | 35200 | 35200 | 35150 | 2302 |
| 499 | 20250123 | 104800 | 43639438050 | 35200 | 35200 | 35250 | 35150 | 3203 |
| 500 | 20250123 | 104700 | 43526632650 | 35200 | 35150 | 35200 | 35100 | 1365 |
| 501 | 20250123 | 104600 | 43478662050 | 35150 | 35100 | 35200 | 35100 | 636 |
| 502 | 20250123 | 104500 | 43456313200 | 35150 | 35100 | 35200 | 35100 | 1775 |
| 503 | 20250123 | 104400 | 43393931500 | 35100 | 35050 | 35150 | 35050 | 3335 |
| 504 | 20250123 | 104300 | 43276884000 | 35100 | 35100 | 35100 | 35050 | 764 |
| 505 | 20250123 | 104200 | 43250080300 | 35100 | 35100 | 35100 | 35050 | 1246 |
| 506 | 20250123 | 104100 | 43206371700 | 35050 | 35050 | 35100 | 35000 | 3517 |
| 507 | 20250123 | 104000 | 43083157750 | 35050 | 35050 | 35050 | 35000 | 814 |
| 508 | 20250123 | 103900 | 43054650550 | 35050 | 35100 | 35100 | 35000 | 1303 |
| 509 | 20250123 | 103800 | 43008947950 | 35100 | 35050 | 35100 | 35050 | 1810 |
| 510 | 20250123 | 103700 | 42945471700 | 35050 | 35050 | 35100 | 35050 | 1432 |
| 511 | 20250123 | 103600 | 42895256850 | 35100 | 35100 | 35100 | 35050 | 888 |
| 512 | 20250123 | 103500 | 42864103950 | 35050 | 35050 | 35100 | 35000 | 1742 |
| 513 | 20250123 | 103400 | 42803070950 | 35050 | 35050 | 35050 | 35000 | 750 |
| 514 | 20250123 | 103300 | 42776811400 | 35000 | 34950 | 35050 | 34900 | 10455 |
| 515 | 20250123 | 103200 | 42411569700 | 34950 | 34950 | 35000 | 34900 | 1800 |
| 516 | 20250123 | 103100 | 42348677550 | 34900 | 35000 | 35050 | 34900 | 12669 |
| 517 | 20250123 | 103000 | 41905867150 | 35050 | 35000 | 35100 | 35000 | 3507 |
| 518 | 20250123 | 102900 | 41783109950 | 35050 | 35050 | 35050 | 35000 | 2949 |
| 519 | 20250123 | 102800 | 41679863800 | 35050 | 35050 | 35100 | 35000 | 2540 |
| 520 | 20250123 | 102700 | 41590876900 | 35050 | 35050 | 35150 | 35000 | 6706 |
| 521 | 20250123 | 102600 | 41355882900 | 35050 | 35050 | 35100 | 35050 | 2051 |
| 522 | 20250123 | 102500 | 41283975850 | 35100 | 35050 | 35100 | 35050 | 2182 |
| 523 | 20250123 | 102400 | 41207438400 | 35100 | 35050 | 35100 | 35000 | 1600 |
| 524 | 20250123 | 102300 | 41151376000 | 35050 | 35000 | 35050 | 34950 | 2877 |
| 525 | 20250123 | 102200 | 41050663150 | 34950 | 34900 | 35000 | 34900 | 1377 |
| 526 | 20250123 | 102100 | 41002517250 | 34950 | 34900 | 35000 | 34900 | 2541 |
| 527 | 20250123 | 102000 | 40913709550 | 34900 | 34950 | 35000 | 34900 | 3215 |
| 528 | 20250123 | 101900 | 40801379100 | 34950 | 34950 | 35000 | 34950 | 4501 |
| 529 | 20250123 | 101800 | 40644032150 | 34950 | 35050 | 35050 | 34900 | 14194 |
| 530 | 20250123 | 101700 | 40147853900 | 35050 | 35050 | 35100 | 35000 | 2713 |
| 531 | 20250123 | 101600 | 40052772950 | 35050 | 35050 | 35100 | 35000 | 6122 |
| 532 | 20250123 | 101500 | 39838231600 | 35100 | 34900 | 35100 | 34900 | 3537 |
| 533 | 20250123 | 101400 | 39714370100 | 34950 | 35000 | 35050 | 34800 | 31480 |
| 534 | 20250123 | 101300 | 38615859500 | 35000 | 35050 | 35100 | 34950 | 18994 |
| 535 | 20250123 | 101200 | 37951213050 | 35000 | 35350 | 35350 | 35000 | 48251 |
| 536 | 20250123 | 101100 | 36256881650 | 35300 | 35300 | 35350 | 35300 | 3700 |
| 537 | 20250123 | 101000 | 36126175850 | 35300 | 35300 | 35350 | 35300 | 464 |
| 538 | 20250123 | 100900 | 36109787450 | 35300 | 35400 | 35400 | 35300 | 1342 |
| 539 | 20250123 | 100800 | 36062372950 | 35350 | 35350 | 35400 | 35300 | 1461 |
| 540 | 20250123 | 100700 | 36010733300 | 35300 | 35350 | 35400 | 35300 | 2268 |
| 541 | 20250123 | 100600 | 35930575300 | 35350 | 35400 | 35400 | 35350 | 869 |
| 542 | 20250123 | 100500 | 35899850200 | 35400 | 35300 | 35400 | 35300 | 758 |
| 543 | 20250123 | 100400 | 35873067900 | 35300 | 35300 | 35450 | 35300 | 3097 |
| 544 | 20250123 | 100300 | 35763470600 | 35350 | 35300 | 35400 | 35250 | 1173 |
| 545 | 20250123 | 100200 | 35722065400 | 35300 | 35300 | 35400 | 35250 | 4924 |
| 546 | 20250123 | 100100 | 35548303250 | 35350 | 35500 | 35500 | 35350 | 6088 |
| 547 | 20250123 | 100000 | 35332853650 | 35450 | 35550 | 35600 | 35450 | 5363 |
| 548 | 20250123 | 095900 | 35142397900 | 35450 | 35550 | 35550 | 35450 | 2452 |
| 549 | 20250123 | 095800 | 35055347500 | 35500 | 35550 | 35600 | 35450 | 6064 |
| 550 | 20250123 | 095700 | 34839941400 | 35500 | 35450 | 35550 | 35450 | 6395 |
| 551 | 20250123 | 095600 | 34612957150 | 35450 | 35350 | 35500 | 35300 | 4701 |
| 552 | 20250123 | 095500 | 34446541250 | 35350 | 35200 | 35350 | 35200 | 3570 |
| 553 | 20250123 | 095400 | 34320629200 | 35200 | 35350 | 35350 | 35200 | 10014 |
| 554 | 20250123 | 095300 | 33967401900 | 35350 | 35350 | 35450 | 35300 | 2518 |
| 555 | 20250123 | 095200 | 33878355350 | 35300 | 35400 | 35500 | 35300 | 11600 |
| 556 | 20250123 | 095100 | 33468228200 | 35450 | 35550 | 35600 | 35450 | 4841 |
| 557 | 20250123 | 095000 | 33296357850 | 35500 | 35450 | 35600 | 35450 | 7904 |
| 558 | 20250123 | 094900 | 33015714750 | 35450 | 35350 | 35500 | 35350 | 4391 |
| 559 | 20250123 | 094800 | 32859986850 | 35350 | 35200 | 35450 | 35200 | 13497 |
| 560 | 20250123 | 094700 | 32383877900 | 35200 | 35200 | 35250 | 35150 | 4537 |
| 561 | 20250123 | 094600 | 32224165850 | 35250 | 35300 | 35300 | 35150 | 4411 |
| 562 | 20250123 | 094500 | 32068866700 | 35250 | 35200 | 35300 | 35200 | 4230 |
| 563 | 20250123 | 094400 | 31919771450 | 35250 | 35350 | 35400 | 35200 | 6442 |
| 564 | 20250123 | 094300 | 31692403750 | 35400 | 35300 | 35400 | 35250 | 4646 |
| 565 | 20250123 | 094200 | 31528340650 | 35350 | 35350 | 35450 | 35300 | 3969 |
| 566 | 20250123 | 094100 | 31387944700 | 35350 | 35400 | 35450 | 35300 | 4233 |
| 567 | 20250123 | 094000 | 31238310550 | 35400 | 35400 | 35450 | 35400 | 3876 |
| 568 | 20250123 | 093900 | 31101041100 | 35400 | 35350 | 35450 | 35300 | 4751 |
| 569 | 20250123 | 093800 | 30932954700 | 35350 | 35450 | 35450 | 35350 | 4542 |
| 570 | 20250123 | 093700 | 30772152550 | 35450 | 35400 | 35450 | 35400 | 4101 |
| 571 | 20250123 | 093600 | 30626838150 | 35400 | 35450 | 35500 | 35350 | 6385 |
| 572 | 20250123 | 093500 | 30400963550 | 35400 | 35450 | 35500 | 35400 | 6285 |
| 573 | 20250123 | 093400 | 30178167500 | 35450 | 35450 | 35550 | 35400 | 13211 |
| 574 | 20250123 | 093300 | 29709436900 | 35500 | 35450 | 35500 | 35400 | 6156 |
| 575 | 20250123 | 093200 | 29491168850 | 35450 | 35400 | 35450 | 35350 | 7617 |
| 576 | 20250123 | 093100 | 29221380800 | 35400 | 35450 | 35450 | 35350 | 5640 |
| 577 | 20250123 | 093000 | 29021734350 | 35450 | 35400 | 35600 | 35350 | 16178 |
| 578 | 20250123 | 092900 | 28447783600 | 35400 | 34950 | 35400 | 34950 | 8331 |
| 579 | 20250123 | 092800 | 28154675550 | 35000 | 35100 | 35100 | 34900 | 16605 |
| 580 | 20250123 | 092700 | 27573808350 | 35100 | 35100 | 35150 | 35050 | 9003 |
| 581 | 20250123 | 092600 | 27257867000 | 35100 | 35200 | 35200 | 35050 | 12322 |
| 582 | 20250123 | 092500 | 26825314150 | 35200 | 35200 | 35200 | 35100 | 9317 |
| 583 | 20250123 | 092400 | 26497557400 | 35200 | 35150 | 35200 | 35100 | 11535 |
| 584 | 20250123 | 092300 | 26091861650 | 35150 | 35000 | 35200 | 35000 | 11563 |
| 585 | 20250123 | 092200 | 25686125500 | 35050 | 34850 | 35050 | 34800 | 13394 |
| 586 | 20250123 | 092100 | 25219114250 | 34850 | 34900 | 35000 | 34800 | 17136 |
| 587 | 20250123 | 092000 | 24621285300 | 34900 | 35050 | 35100 | 34850 | 69909 |
| 588 | 20250123 | 091900 | 22175402300 | 35100 | 35250 | 35300 | 35050 | 49841 |
| 589 | 20250123 | 091800 | 20424710850 | 35250 | 35350 | 35400 | 35150 | 34549 |
| 590 | 20250123 | 091700 | 19206814800 | 35350 | 35250 | 35400 | 35200 | 5858 |
| 591 | 20250123 | 091600 | 19000015750 | 35250 | 35450 | 35500 | 35250 | 24294 |
| 592 | 20250123 | 091500 | 18142161350 | 35450 | 35400 | 35500 | 35350 | 7416 |
| 593 | 20250123 | 091400 | 17879433300 | 35450 | 35250 | 35450 | 35250 | 5192 |
| 594 | 20250123 | 091300 | 17695816900 | 35300 | 35400 | 35450 | 35250 | 19527 |
| 595 | 20250123 | 091200 | 17006278550 | 35400 | 35200 | 35450 | 35200 | 9833 |
| 596 | 20250123 | 091100 | 16659199500 | 35200 | 35500 | 35500 | 35150 | 41023 |
| 597 | 20250123 | 091000 | 15211275300 | 35450 | 35650 | 35650 | 35400 | 27331 |
| 598 | 20250123 | 090900 | 14240576400 | 35700 | 35700 | 35750 | 35550 | 15889 |
| 599 | 20250123 | 090800 | 13674551000 | 35700 | 35350 | 35750 | 35300 | 49750 |
| 600 | 20250123 | 090700 | 11913106850 | 35350 | 35900 | 35950 | 35100 | 86202 |
| 601 | 20250123 | 090600 | 8851296100 | 35900 | 36100 | 36150 | 35900 | 8953 |
| 602 | 20250123 | 090500 | 8528859750 | 36100 | 35850 | 36100 | 35800 | 15693 |
| 603 | 20250123 | 090400 | 7966203150 | 35800 | 36000 | 36100 | 35800 | 17700 |
| 604 | 20250123 | 090300 | 7330319700 | 36000 | 35900 | 36100 | 35850 | 17337 |
| 605 | 20250123 | 090200 | 6707327950 | 35900 | 35950 | 36100 | 35800 | 39817 |
| 606 | 20250123 | 090100 | 5277464250 | 35950 | 36100 | 36350 | 35700 | 40907 |
| 607 | 20250123 | 090000 | 3803536900 | 36200 | 36400 | 36600 | 35700 | 102998 |