34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 191700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 13342 |
| 3 | 20250123 | 191600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20250123 | 191500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20250123 | 191400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20250123 | 191300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20250123 | 191200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20250123 | 191100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20250123 | 191000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20250123 | 190900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20250123 | 190800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20250123 | 190700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20250123 | 190600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20250123 | 190500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20250123 | 190400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20250123 | 190300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20250123 | 190200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20250123 | 190100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20250123 | 190000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20250123 | 185900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20250123 | 185800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20250123 | 185700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20250123 | 185600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20250123 | 185500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20250123 | 185400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20250123 | 185300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20250123 | 185200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20250123 | 185100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20250123 | 185000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20250123 | 184900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20250123 | 184800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20250123 | 184700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 13342 |
| 33 | 20250123 | 184600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20250123 | 184500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20250123 | 184400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20250123 | 184300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20250123 | 184200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20250123 | 184100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20250123 | 184000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20250123 | 183900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20250123 | 183800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20250123 | 183700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20250123 | 183600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20250123 | 183500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20250123 | 183400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20250123 | 183300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20250123 | 183200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20250123 | 183100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20250123 | 183000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20250123 | 182900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20250123 | 182800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20250123 | 182700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20250123 | 182600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20250123 | 182500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20250123 | 182400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20250123 | 182300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20250123 | 182200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20250123 | 182100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20250123 | 182000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20250123 | 181900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20250123 | 181800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20250123 | 181700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 13342 |
| 63 | 20250123 | 181600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20250123 | 181500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20250123 | 181400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20250123 | 181300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20250123 | 181200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20250123 | 181100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20250123 | 181000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20250123 | 180900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20250123 | 180800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20250123 | 180700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20250123 | 180600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20250123 | 180500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20250123 | 180400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20250123 | 180300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20250123 | 180200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20250123 | 180100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20250123 | 180000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20250123 | 175900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20250123 | 175800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20250123 | 175700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20250123 | 175600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20250123 | 175500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20250123 | 175400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20250123 | 175300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20250123 | 175200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20250123 | 175100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20250123 | 175000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20250123 | 174900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20250123 | 174800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20250123 | 174700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 13342 |
| 93 | 20250123 | 174600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20250123 | 174500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20250123 | 174400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20250123 | 174300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20250123 | 174200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20250123 | 174100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20250123 | 174000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20250123 | 173900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20250123 | 173800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20250123 | 173700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20250123 | 173600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20250123 | 173500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20250123 | 173400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20250123 | 173300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20250123 | 173200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20250123 | 173100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20250123 | 173000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20250123 | 172900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20250123 | 172800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20250123 | 172700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20250123 | 172600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20250123 | 172500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20250123 | 172400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20250123 | 172300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20250123 | 172200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20250123 | 172100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20250123 | 172000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20250123 | 171900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20250123 | 171800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20250123 | 171700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 13342 |
| 123 | 20250123 | 171600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20250123 | 171500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20250123 | 171400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20250123 | 171300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20250123 | 171200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20250123 | 171100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20250123 | 171000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20250123 | 170900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20250123 | 170800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20250123 | 170700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20250123 | 170600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20250123 | 170500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20250123 | 170400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20250123 | 170300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20250123 | 170200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20250123 | 170100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20250123 | 170000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20250123 | 165900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20250123 | 165800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20250123 | 165700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20250123 | 165600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20250123 | 165500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20250123 | 165400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20250123 | 165300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20250123 | 165200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20250123 | 165100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20250123 | 165000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20250123 | 164900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20250123 | 164800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20250123 | 164700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 13342 |
| 153 | 20250123 | 164600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20250123 | 164500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20250123 | 164400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20250123 | 164300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20250123 | 164200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20250123 | 164100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20250123 | 164000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20250123 | 163900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20250123 | 163800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20250123 | 163700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20250123 | 163600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20250123 | 163500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20250123 | 163400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20250123 | 163300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20250123 | 163200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20250123 | 163100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20250123 | 163000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20250123 | 162900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20250123 | 162800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20250123 | 162700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20250123 | 162600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20250123 | 162500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20250123 | 162400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20250123 | 162300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20250123 | 162200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20250123 | 162100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20250123 | 162000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20250123 | 161900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20250123 | 161800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20250123 | 161700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 13342 |
| 183 | 20250123 | 161600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20250123 | 161500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20250123 | 161400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20250123 | 161300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20250123 | 161200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20250123 | 161100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20250123 | 161000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20250123 | 160900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20250123 | 160800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20250123 | 160700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20250123 | 160600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20250123 | 160500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20250123 | 160400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20250123 | 160300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20250123 | 160200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20250123 | 160100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20250123 | 160000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20250123 | 155900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20250123 | 155800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20250123 | 155700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20250123 | 155600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20250123 | 155500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20250123 | 155400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20250123 | 155300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20250123 | 155200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20250123 | 155100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20250123 | 155000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20250123 | 154900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20250123 | 154800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20250123 | 154700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 13342 |
| 213 | 20250123 | 154600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20250123 | 154500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20250123 | 154400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20250123 | 154300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20250123 | 154200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20250123 | 154100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20250123 | 154000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20250123 | 153900 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20250123 | 153800 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20250123 | 153700 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20250123 | 153600 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20250123 | 153500 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20250123 | 153400 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20250123 | 153300 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20250123 | 153200 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20250123 | 153100 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20250123 | 153000 | 28079002900 | 21400 | 21400 | 21400 | 21400 | 13342 |
| 230 | 20250123 | 152900 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20250123 | 152800 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20250123 | 152700 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20250123 | 152600 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20250123 | 152500 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20250123 | 152400 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20250123 | 152300 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20250123 | 152200 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20250123 | 152100 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20250123 | 152000 | 27793484100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20250123 | 151900 | 27793484100 | 21400 | 21350 | 21400 | 21350 | 2669 |
| 241 | 20250123 | 151800 | 27736466050 | 21350 | 21400 | 21450 | 21350 | 5723 |
| 242 | 20250123 | 151700 | 27613967800 | 21450 | 21450 | 21450 | 21400 | 1580 |
| 243 | 20250123 | 151600 | 27580129000 | 21400 | 21450 | 21450 | 21400 | 1993 |
| 244 | 20250123 | 151500 | 27537420600 | 21450 | 21450 | 21450 | 21400 | 671 |
| 245 | 20250123 | 151400 | 27523040800 | 21450 | 21450 | 21500 | 21400 | 1547 |
| 246 | 20250123 | 151300 | 27489816100 | 21450 | 21450 | 21450 | 21400 | 1842 |
| 247 | 20250123 | 151200 | 27450319600 | 21450 | 21450 | 21450 | 21400 | 870 |
| 248 | 20250123 | 151100 | 27431688650 | 21450 | 21400 | 21450 | 21400 | 1285 |
| 249 | 20250123 | 151000 | 27404169150 | 21400 | 21400 | 21400 | 21350 | 2054 |
| 250 | 20250123 | 150900 | 27360234500 | 21400 | 21450 | 21450 | 21350 | 4154 |
| 251 | 20250123 | 150800 | 27271379800 | 21400 | 21450 | 21450 | 21400 | 1568 |
| 252 | 20250123 | 150700 | 27237779150 | 21450 | 21450 | 21500 | 21400 | 2897 |
| 253 | 20250123 | 150600 | 27175647850 | 21400 | 21350 | 21450 | 21350 | 1362 |
| 254 | 20250123 | 150500 | 27146473000 | 21350 | 21400 | 21400 | 21350 | 2495 |
| 255 | 20250123 | 150400 | 27093117800 | 21400 | 21400 | 21400 | 21300 | 8546 |
| 256 | 20250123 | 150300 | 26910722250 | 21350 | 21350 | 21400 | 21350 | 1254 |
| 257 | 20250123 | 150200 | 26883922800 | 21400 | 21350 | 21400 | 21350 | 398 |
| 258 | 20250123 | 150100 | 26875418800 | 21400 | 21400 | 21400 | 21300 | 4505 |
| 259 | 20250123 | 150000 | 26779283100 | 21400 | 21400 | 21450 | 21200 | 28895 |
| 260 | 20250123 | 145900 | 26164747650 | 21450 | 21450 | 21500 | 21400 | 4413 |
| 261 | 20250123 | 145800 | 26070084950 | 21450 | 21450 | 21500 | 21450 | 1988 |
| 262 | 20250123 | 145700 | 26027414900 | 21450 | 21550 | 21600 | 21450 | 7423 |
| 263 | 20250123 | 145600 | 25867723050 | 21550 | 21600 | 21600 | 21500 | 3777 |
| 264 | 20250123 | 145500 | 25786339800 | 21550 | 21600 | 21600 | 21550 | 2668 |
| 265 | 20250123 | 145400 | 25728813350 | 21600 | 21550 | 21600 | 21550 | 1807 |
| 266 | 20250123 | 145300 | 25689833900 | 21550 | 21600 | 21650 | 21550 | 4387 |
| 267 | 20250123 | 145200 | 25595067050 | 21600 | 21600 | 21650 | 21550 | 3856 |
| 268 | 20250123 | 145100 | 25511771700 | 21600 | 21600 | 21600 | 21500 | 2612 |
| 269 | 20250123 | 145000 | 25455423250 | 21500 | 21500 | 21550 | 21500 | 1678 |
| 270 | 20250123 | 144900 | 25419268050 | 21550 | 21550 | 21550 | 21500 | 1226 |
| 271 | 20250123 | 144800 | 25392861300 | 21550 | 21550 | 21550 | 21500 | 5734 |
| 272 | 20250123 | 144700 | 25269307750 | 21550 | 21550 | 21550 | 21500 | 1944 |
| 273 | 20250123 | 144600 | 25227432350 | 21550 | 21500 | 21550 | 21500 | 1079 |
| 274 | 20250123 | 144500 | 25204185750 | 21550 | 21550 | 21550 | 21500 | 2465 |
| 275 | 20250123 | 144400 | 25151074800 | 21550 | 21550 | 21550 | 21500 | 744 |
| 276 | 20250123 | 144300 | 25135053200 | 21550 | 21550 | 21550 | 21500 | 663 |
| 277 | 20250123 | 144200 | 25120772650 | 21550 | 21500 | 21550 | 21500 | 3172 |
| 278 | 20250123 | 144100 | 25052421550 | 21500 | 21550 | 21550 | 21500 | 1102 |
| 279 | 20250123 | 144000 | 25028687900 | 21550 | 21550 | 21550 | 21500 | 962 |
| 280 | 20250123 | 143900 | 25007980150 | 21550 | 21550 | 21550 | 21500 | 818 |
| 281 | 20250123 | 143800 | 24990361050 | 21550 | 21550 | 21600 | 21500 | 4227 |
| 282 | 20250123 | 143700 | 24899444350 | 21500 | 21500 | 21550 | 21500 | 703 |
| 283 | 20250123 | 143600 | 24884303500 | 21500 | 21550 | 21550 | 21500 | 758 |
| 284 | 20250123 | 143500 | 24867972500 | 21550 | 21500 | 21550 | 21450 | 770 |
| 285 | 20250123 | 143400 | 24851423250 | 21450 | 21500 | 21500 | 21450 | 966 |
| 286 | 20250123 | 143300 | 24830658550 | 21500 | 21450 | 21500 | 21450 | 981 |
| 287 | 20250123 | 143200 | 24809580100 | 21450 | 21500 | 21500 | 21450 | 987 |
| 288 | 20250123 | 143100 | 24788362450 | 21500 | 21450 | 21500 | 21450 | 539 |
| 289 | 20250123 | 143000 | 24776789200 | 21500 | 21450 | 21500 | 21450 | 1428 |
| 290 | 20250123 | 142900 | 24746130850 | 21450 | 21450 | 21500 | 21450 | 729 |
| 291 | 20250123 | 142800 | 24730476350 | 21450 | 21400 | 21500 | 21400 | 1630 |
| 292 | 20250123 | 142700 | 24695524300 | 21450 | 21500 | 21500 | 21400 | 4660 |
| 293 | 20250123 | 142600 | 24595540400 | 21500 | 21450 | 21500 | 21450 | 1268 |
| 294 | 20250123 | 142500 | 24568297950 | 21450 | 21500 | 21500 | 21450 | 934 |
| 295 | 20250123 | 142400 | 24548237250 | 21450 | 21400 | 21500 | 21400 | 994 |
| 296 | 20250123 | 142300 | 24526908250 | 21450 | 21400 | 21450 | 21400 | 437 |
| 297 | 20250123 | 142200 | 24517542100 | 21400 | 21400 | 21450 | 21400 | 1046 |
| 298 | 20250123 | 142100 | 24495136900 | 21400 | 21400 | 21450 | 21400 | 1000 |
| 299 | 20250123 | 142000 | 24473694200 | 21400 | 21450 | 21500 | 21400 | 3299 |
| 300 | 20250123 | 141900 | 24402915900 | 21500 | 21500 | 21500 | 21450 | 1112 |
| 301 | 20250123 | 141800 | 24379043750 | 21500 | 21500 | 21500 | 21450 | 835 |
| 302 | 20250123 | 141700 | 24361106650 | 21450 | 21450 | 21550 | 21450 | 2845 |
| 303 | 20250123 | 141600 | 24299962350 | 21500 | 21500 | 21500 | 21450 | 977 |
| 304 | 20250123 | 141500 | 24278964400 | 21500 | 21500 | 21500 | 21450 | 946 |
| 305 | 20250123 | 141400 | 24258647450 | 21500 | 21500 | 21500 | 21450 | 968 |
| 306 | 20250123 | 141300 | 24237853150 | 21450 | 21450 | 21500 | 21450 | 695 |
| 307 | 20250123 | 141200 | 24222929050 | 21450 | 21450 | 21500 | 21450 | 6988 |
| 308 | 20250123 | 141100 | 24073019950 | 21500 | 21500 | 21500 | 21450 | 4851 |
| 309 | 20250123 | 141000 | 23968741350 | 21500 | 21500 | 21550 | 21500 | 1363 |
| 310 | 20250123 | 140900 | 23939422650 | 21500 | 21550 | 21550 | 21500 | 1003 |
| 311 | 20250123 | 140800 | 23917847550 | 21500 | 21600 | 21600 | 21500 | 1428 |
| 312 | 20250123 | 140700 | 23887069850 | 21550 | 21550 | 21600 | 21550 | 604 |
| 313 | 20250123 | 140600 | 23874042200 | 21550 | 21550 | 21600 | 21500 | 4753 |
| 314 | 20250123 | 140500 | 23771636400 | 21550 | 21550 | 21600 | 21550 | 1092 |
| 315 | 20250123 | 140400 | 23748072500 | 21550 | 21600 | 21600 | 21550 | 840 |
| 316 | 20250123 | 140300 | 23729949150 | 21600 | 21600 | 21600 | 21550 | 897 |
| 317 | 20250123 | 140200 | 23710585200 | 21550 | 21550 | 21600 | 21550 | 805 |
| 318 | 20250123 | 140100 | 23693235300 | 21550 | 21500 | 21550 | 21500 | 1470 |
| 319 | 20250123 | 140000 | 23661562700 | 21500 | 21500 | 21550 | 21500 | 725 |
| 320 | 20250123 | 135900 | 23645952450 | 21500 | 21600 | 21650 | 21500 | 12350 |
| 321 | 20250123 | 135800 | 23379309650 | 21600 | 21600 | 21650 | 21600 | 1954 |
| 322 | 20250123 | 135700 | 23337035550 | 21600 | 21650 | 21700 | 21600 | 9639 |
| 323 | 20250123 | 135600 | 23128506250 | 21700 | 21650 | 21700 | 21600 | 1732 |
| 324 | 20250123 | 135500 | 23091008400 | 21650 | 21550 | 21650 | 21500 | 10691 |
| 325 | 20250123 | 135400 | 22860234500 | 21600 | 21600 | 21600 | 21550 | 1214 |
| 326 | 20250123 | 135300 | 22834032250 | 21600 | 21550 | 21600 | 21550 | 804 |
| 327 | 20250123 | 135200 | 22816679600 | 21550 | 21600 | 21600 | 21550 | 1693 |
| 328 | 20250123 | 135100 | 22780122600 | 21650 | 21600 | 21650 | 21550 | 3901 |
| 329 | 20250123 | 135000 | 22695945050 | 21600 | 21550 | 21600 | 21500 | 5821 |
| 330 | 20250123 | 134900 | 22570267300 | 21500 | 21550 | 21600 | 21500 | 4527 |
| 331 | 20250123 | 134800 | 22472701650 | 21550 | 21600 | 21600 | 21550 | 942 |
| 332 | 20250123 | 134700 | 22452370000 | 21550 | 21550 | 21600 | 21550 | 1018 |
| 333 | 20250123 | 134600 | 22430410150 | 21550 | 21600 | 21650 | 21550 | 3036 |
| 334 | 20250123 | 134500 | 22364768400 | 21600 | 21650 | 21700 | 21600 | 5764 |
| 335 | 20250123 | 134400 | 22240069800 | 21650 | 21700 | 21750 | 21650 | 4412 |
| 336 | 20250123 | 134300 | 22144341100 | 21650 | 21600 | 21700 | 21550 | 6052 |
| 337 | 20250123 | 134200 | 22013542150 | 21600 | 21750 | 21750 | 21600 | 3822 |
| 338 | 20250123 | 134100 | 21930722300 | 21700 | 21550 | 21750 | 21550 | 17471 |
| 339 | 20250123 | 134000 | 21551722950 | 21550 | 21500 | 21600 | 21500 | 3848 |
| 340 | 20250123 | 133900 | 21468831800 | 21500 | 21500 | 21550 | 21400 | 4588 |
| 341 | 20250123 | 133800 | 21370318250 | 21500 | 21500 | 21500 | 21450 | 1419 |
| 342 | 20250123 | 133700 | 21339816300 | 21500 | 21400 | 21550 | 21400 | 13209 |
| 343 | 20250123 | 133600 | 21055930950 | 21400 | 21400 | 21450 | 21400 | 1087 |
| 344 | 20250123 | 133500 | 21032635200 | 21450 | 21400 | 21450 | 21350 | 4871 |
| 345 | 20250123 | 133400 | 20928371950 | 21400 | 21400 | 21500 | 21400 | 3213 |
| 346 | 20250123 | 133300 | 20859454600 | 21450 | 21400 | 21500 | 21400 | 4082 |
| 347 | 20250123 | 133200 | 20771906250 | 21450 | 21400 | 21500 | 21400 | 6058 |
| 348 | 20250123 | 133100 | 20642067700 | 21400 | 21400 | 21450 | 21400 | 485 |
| 349 | 20250123 | 133000 | 20631673700 | 21450 | 21400 | 21450 | 21400 | 1244 |
| 350 | 20250123 | 132900 | 20605008150 | 21450 | 21450 | 21450 | 21400 | 2496 |
| 351 | 20250123 | 132800 | 20551482950 | 21450 | 21400 | 21450 | 21400 | 1293 |
| 352 | 20250123 | 132700 | 20523771600 | 21450 | 21400 | 21450 | 21400 | 2098 |
| 353 | 20250123 | 132600 | 20478791000 | 21450 | 21400 | 21450 | 21350 | 2843 |
| 354 | 20250123 | 132500 | 20417939600 | 21400 | 21350 | 21400 | 21350 | 1600 |
| 355 | 20250123 | 132400 | 20383739300 | 21400 | 21350 | 21400 | 21350 | 3327 |
| 356 | 20250123 | 132300 | 20312648900 | 21400 | 21350 | 21400 | 21300 | 8997 |
| 357 | 20250123 | 132200 | 20120872700 | 21350 | 21350 | 21350 | 21300 | 2858 |
| 358 | 20250123 | 132100 | 20059861150 | 21400 | 21350 | 21400 | 21300 | 1243 |
| 359 | 20250123 | 132000 | 20033308350 | 21350 | 21350 | 21350 | 21300 | 771 |
| 360 | 20250123 | 131900 | 20016856450 | 21350 | 21300 | 21350 | 21300 | 2058 |
| 361 | 20250123 | 131800 | 19972924000 | 21300 | 21350 | 21350 | 21300 | 1678 |
| 362 | 20250123 | 131700 | 19937119500 | 21350 | 21350 | 21350 | 21300 | 748 |
| 363 | 20250123 | 131600 | 19921152150 | 21350 | 21250 | 21350 | 21250 | 979 |
| 364 | 20250123 | 131500 | 19900297100 | 21250 | 21300 | 21300 | 21250 | 1601 |
| 365 | 20250123 | 131400 | 19866220750 | 21300 | 21300 | 21300 | 21250 | 1033 |
| 366 | 20250123 | 131300 | 19844228950 | 21300 | 21250 | 21400 | 21250 | 8903 |
| 367 | 20250123 | 131200 | 19654360600 | 21300 | 21250 | 21300 | 21200 | 1384 |
| 368 | 20250123 | 131100 | 19624956150 | 21200 | 21300 | 21300 | 21200 | 4658 |
| 369 | 20250123 | 131000 | 19525966450 | 21300 | 21300 | 21300 | 21250 | 789 |
| 370 | 20250123 | 130900 | 19509186800 | 21250 | 21200 | 21250 | 21200 | 2760 |
| 371 | 20250123 | 130800 | 19450551250 | 21250 | 21250 | 21250 | 21200 | 1612 |
| 372 | 20250123 | 130700 | 19416298900 | 21200 | 21250 | 21250 | 21200 | 1110 |
| 373 | 20250123 | 130600 | 19392746100 | 21200 | 21250 | 21250 | 21200 | 797 |
| 374 | 20250123 | 130500 | 19375824850 | 21250 | 21200 | 21250 | 21200 | 838 |
| 375 | 20250123 | 130400 | 19358040450 | 21200 | 21150 | 21200 | 21150 | 2943 |
| 376 | 20250123 | 130300 | 19295657500 | 21150 | 21150 | 21200 | 21150 | 1055 |
| 377 | 20250123 | 130200 | 19273322000 | 21150 | 21150 | 21200 | 21150 | 1789 |
| 378 | 20250123 | 130100 | 19235463400 | 21150 | 21100 | 21200 | 21100 | 1544 |
| 379 | 20250123 | 130000 | 19202805250 | 21150 | 21200 | 21200 | 21150 | 5573 |
| 380 | 20250123 | 125900 | 19084726550 | 21250 | 21200 | 21250 | 21200 | 2116 |
| 381 | 20250123 | 125800 | 19039779700 | 21200 | 21200 | 21250 | 21200 | 536 |
| 382 | 20250123 | 125700 | 19028406150 | 21200 | 21200 | 21250 | 21200 | 629 |
| 383 | 20250123 | 125600 | 19015045950 | 21200 | 21150 | 21250 | 21150 | 1020 |
| 384 | 20250123 | 125500 | 18993422750 | 21150 | 21150 | 21200 | 21150 | 1170 |
| 385 | 20250123 | 125400 | 18968656950 | 21150 | 21150 | 21250 | 21150 | 1761 |
| 386 | 20250123 | 125300 | 18931326900 | 21150 | 21150 | 21150 | 21100 | 452 |
| 387 | 20250123 | 125200 | 18921771750 | 21150 | 21100 | 21150 | 21100 | 188 |
| 388 | 20250123 | 125100 | 18917800800 | 21150 | 21100 | 21150 | 21100 | 992 |
| 389 | 20250123 | 125000 | 18896837450 | 21150 | 21200 | 21200 | 21100 | 2566 |
| 390 | 20250123 | 124900 | 18842569900 | 21200 | 21200 | 21300 | 21200 | 5527 |
| 391 | 20250123 | 124800 | 18725222850 | 21250 | 21150 | 21250 | 21150 | 1409 |
| 392 | 20250123 | 124700 | 18695347750 | 21200 | 21100 | 21200 | 21100 | 1139 |
| 393 | 20250123 | 124600 | 18671213350 | 21150 | 21100 | 21150 | 21100 | 2340 |
| 394 | 20250123 | 124500 | 18621742100 | 21100 | 21100 | 21150 | 21100 | 1388 |
| 395 | 20250123 | 124400 | 18592447050 | 21150 | 21150 | 21200 | 21100 | 1244 |
| 396 | 20250123 | 124300 | 18566141350 | 21200 | 21000 | 21200 | 21000 | 4077 |
| 397 | 20250123 | 124200 | 18480175450 | 21000 | 21000 | 21100 | 21000 | 1969 |
| 398 | 20250123 | 124100 | 18438729300 | 21050 | 20950 | 21050 | 20950 | 4466 |
| 399 | 20250123 | 124000 | 18344907750 | 20950 | 21000 | 21050 | 20950 | 1506 |
| 400 | 20250123 | 123900 | 18313285400 | 21050 | 20900 | 21050 | 20900 | 3537 |
| 401 | 20250123 | 123800 | 18238999450 | 20950 | 21000 | 21000 | 20900 | 7202 |
| 402 | 20250123 | 123700 | 18088063800 | 21000 | 21050 | 21050 | 21000 | 433 |
| 403 | 20250123 | 123600 | 18078957050 | 21000 | 21000 | 21050 | 20950 | 1254 |
| 404 | 20250123 | 123500 | 18052615150 | 21000 | 20950 | 21000 | 20950 | 420 |
| 405 | 20250123 | 123400 | 18043808700 | 20950 | 21000 | 21000 | 20950 | 304 |
| 406 | 20250123 | 123300 | 18037435750 | 21000 | 20950 | 21000 | 20950 | 654 |
| 407 | 20250123 | 123200 | 18023713850 | 21000 | 20900 | 21150 | 20900 | 13682 |
| 408 | 20250123 | 123100 | 17736068000 | 20900 | 20900 | 20950 | 20900 | 3611 |
| 409 | 20250123 | 123000 | 17660597800 | 20900 | 20950 | 21000 | 20900 | 1738 |
| 410 | 20250123 | 122900 | 17624176550 | 20950 | 20950 | 21000 | 20950 | 411 |
| 411 | 20250123 | 122800 | 17615558050 | 20950 | 20950 | 21000 | 20950 | 1398 |
| 412 | 20250123 | 122700 | 17586265600 | 20950 | 21000 | 21000 | 20950 | 358 |
| 413 | 20250123 | 122600 | 17578753200 | 20950 | 21000 | 21050 | 20950 | 1004 |
| 414 | 20250123 | 122500 | 17557664050 | 20950 | 20950 | 21000 | 20900 | 2894 |
| 415 | 20250123 | 122400 | 17496974550 | 20950 | 21000 | 21050 | 20950 | 4407 |
| 416 | 20250123 | 122300 | 17404412650 | 21050 | 21000 | 21050 | 21000 | 415 |
| 417 | 20250123 | 122200 | 17395688500 | 21000 | 21000 | 21050 | 21000 | 159 |
| 418 | 20250123 | 122100 | 17392344100 | 21000 | 21000 | 21050 | 21000 | 412 |
| 419 | 20250123 | 122000 | 17383684400 | 21000 | 21000 | 21050 | 20950 | 1180 |
| 420 | 20250123 | 121900 | 17358928100 | 20950 | 20950 | 21000 | 20950 | 885 |
| 421 | 20250123 | 121800 | 17340349750 | 20950 | 20950 | 21000 | 20950 | 1770 |
| 422 | 20250123 | 121700 | 17303193400 | 20950 | 20950 | 21000 | 20950 | 324 |
| 423 | 20250123 | 121600 | 17296405300 | 20950 | 20950 | 21000 | 20950 | 296 |
| 424 | 20250123 | 121500 | 17290200300 | 20950 | 20950 | 21000 | 20950 | 1017 |
| 425 | 20250123 | 121400 | 17268876000 | 20950 | 20900 | 21000 | 20900 | 117 |
| 426 | 20250123 | 121300 | 17266424250 | 20900 | 20950 | 20950 | 20900 | 2163 |
| 427 | 20250123 | 121200 | 17221133550 | 20950 | 20950 | 21000 | 20950 | 674 |
| 428 | 20250123 | 121100 | 17207005250 | 20950 | 20900 | 21000 | 20900 | 1581 |
| 429 | 20250123 | 121000 | 17173891950 | 20900 | 20900 | 20900 | 20900 | 2447 |
| 430 | 20250123 | 120900 | 17122749650 | 20850 | 20900 | 20900 | 20850 | 1334 |
| 431 | 20250123 | 120800 | 17094922900 | 20850 | 20850 | 20900 | 20850 | 244 |
| 432 | 20250123 | 120700 | 17089835200 | 20900 | 20850 | 20900 | 20850 | 207 |
| 433 | 20250123 | 120600 | 17085511250 | 20850 | 20850 | 20900 | 20850 | 474 |
| 434 | 20250123 | 120500 | 17075623650 | 20850 | 20850 | 20900 | 20850 | 1197 |
| 435 | 20250123 | 120400 | 17050662850 | 20850 | 20850 | 20900 | 20850 | 1977 |
| 436 | 20250123 | 120300 | 17009437400 | 20850 | 20850 | 20900 | 20850 | 462 |
| 437 | 20250123 | 120200 | 16999792650 | 20850 | 20850 | 20900 | 20850 | 431 |
| 438 | 20250123 | 120100 | 16990802600 | 20900 | 20850 | 20900 | 20850 | 84 |
| 439 | 20250123 | 120000 | 16989051050 | 20850 | 20850 | 20900 | 20850 | 608 |
| 440 | 20250123 | 115900 | 16976367500 | 20850 | 20850 | 20900 | 20850 | 394 |
| 441 | 20250123 | 115800 | 16968148750 | 20850 | 20900 | 20950 | 20850 | 1183 |
| 442 | 20250123 | 115700 | 16943461550 | 20900 | 20850 | 20900 | 20850 | 858 |
| 443 | 20250123 | 115600 | 16925549700 | 20850 | 20850 | 20950 | 20800 | 4068 |
| 444 | 20250123 | 115500 | 16840787050 | 20900 | 20850 | 20900 | 20800 | 2853 |
| 445 | 20250123 | 115400 | 16781364200 | 20850 | 20850 | 20900 | 20850 | 707 |
| 446 | 20250123 | 115300 | 16766603150 | 20800 | 20850 | 20900 | 20800 | 3638 |
| 447 | 20250123 | 115200 | 16690863750 | 20850 | 20850 | 20900 | 20850 | 356 |
| 448 | 20250123 | 115100 | 16683441100 | 20850 | 20900 | 20900 | 20800 | 9131 |
| 449 | 20250123 | 115000 | 16493358450 | 20850 | 20850 | 20900 | 20850 | 5779 |
| 450 | 20250123 | 114900 | 16372766250 | 20850 | 20950 | 20950 | 20850 | 4937 |
| 451 | 20250123 | 114800 | 16269730450 | 20900 | 20950 | 21000 | 20900 | 632 |
| 452 | 20250123 | 114700 | 16256493400 | 20950 | 21000 | 21050 | 20950 | 1904 |
| 453 | 20250123 | 114600 | 16216502500 | 21000 | 20950 | 21050 | 20950 | 1334 |
| 454 | 20250123 | 114500 | 16188491950 | 21000 | 20950 | 21000 | 20950 | 846 |
| 455 | 20250123 | 114400 | 16170759850 | 20950 | 20900 | 21000 | 20900 | 1118 |
| 456 | 20250123 | 114300 | 16147332600 | 20900 | 20900 | 20950 | 20900 | 488 |
| 457 | 20250123 | 114200 | 16137122650 | 20950 | 20900 | 20950 | 20900 | 1604 |
| 458 | 20250123 | 114100 | 16103529450 | 20900 | 20900 | 20950 | 20900 | 696 |
| 459 | 20250123 | 114000 | 16088971350 | 20900 | 20950 | 20950 | 20900 | 590 |
| 460 | 20250123 | 113900 | 16076635900 | 20900 | 20900 | 20950 | 20900 | 646 |
| 461 | 20250123 | 113800 | 16063121000 | 20900 | 20900 | 20950 | 20900 | 699 |
| 462 | 20250123 | 113700 | 16048482500 | 20950 | 20900 | 20950 | 20850 | 1289 |
| 463 | 20250123 | 113600 | 16021548000 | 20900 | 20850 | 20900 | 20850 | 618 |
| 464 | 20250123 | 113500 | 16008652200 | 20850 | 20850 | 20950 | 20850 | 1633 |
| 465 | 20250123 | 113400 | 15974537150 | 20900 | 20850 | 20900 | 20800 | 4156 |
| 466 | 20250123 | 113300 | 15887814100 | 20850 | 20750 | 20850 | 20750 | 3254 |
| 467 | 20250123 | 113200 | 15820160200 | 20750 | 20800 | 20800 | 20700 | 1830 |
| 468 | 20250123 | 113100 | 15782174100 | 20750 | 20750 | 20800 | 20750 | 2232 |
| 469 | 20250123 | 113000 | 15735779350 | 20750 | 20800 | 20850 | 20700 | 14089 |
| 470 | 20250123 | 112900 | 15443797100 | 20800 | 20800 | 20850 | 20800 | 1279 |
| 471 | 20250123 | 112800 | 15417192100 | 20800 | 20800 | 20900 | 20800 | 2733 |
| 472 | 20250123 | 112700 | 15360279900 | 20800 | 20850 | 20850 | 20700 | 19854 |
| 473 | 20250123 | 112600 | 14947874650 | 20850 | 20850 | 20900 | 20800 | 6156 |
| 474 | 20250123 | 112500 | 14819541750 | 20850 | 20900 | 20950 | 20850 | 5581 |
| 475 | 20250123 | 112400 | 14702928800 | 20900 | 20950 | 20950 | 20900 | 784 |
| 476 | 20250123 | 112300 | 14686534750 | 20900 | 20900 | 20950 | 20900 | 1769 |
| 477 | 20250123 | 112200 | 14649543500 | 20900 | 20900 | 20950 | 20900 | 1401 |
| 478 | 20250123 | 112100 | 14620205750 | 20900 | 20950 | 21000 | 20900 | 2055 |
| 479 | 20250123 | 112000 | 14577172650 | 20950 | 20950 | 21000 | 20900 | 2926 |
| 480 | 20250123 | 111900 | 14515833800 | 20950 | 20950 | 20950 | 20900 | 3938 |
| 481 | 20250123 | 111800 | 14433382850 | 20950 | 20950 | 21000 | 20950 | 1035 |
| 482 | 20250123 | 111700 | 14411697700 | 20950 | 20950 | 21000 | 20950 | 575 |
| 483 | 20250123 | 111600 | 14399650150 | 20950 | 20950 | 21000 | 20950 | 546 |
| 484 | 20250123 | 111500 | 14388208600 | 20950 | 21000 | 21000 | 20950 | 780 |
| 485 | 20250123 | 111400 | 14371850000 | 20950 | 20950 | 21000 | 20950 | 244 |
| 486 | 20250123 | 111300 | 14366731800 | 20950 | 21000 | 21000 | 20950 | 635 |
| 487 | 20250123 | 111200 | 14353410850 | 20950 | 20950 | 21000 | 20950 | 1422 |
| 488 | 20250123 | 111100 | 14323564150 | 20950 | 20950 | 20950 | 20950 | 1561 |
| 489 | 20250123 | 111000 | 14290861200 | 20950 | 21000 | 21050 | 20900 | 4243 |
| 490 | 20250123 | 110900 | 14201984600 | 21050 | 21000 | 21050 | 21000 | 315 |
| 491 | 20250123 | 110800 | 14195364350 | 21000 | 21000 | 21000 | 21000 | 374 |
| 492 | 20250123 | 110700 | 14187510350 | 21000 | 21000 | 21050 | 21000 | 1417 |
| 493 | 20250123 | 110600 | 14157752750 | 21000 | 21000 | 21050 | 21000 | 1435 |
| 494 | 20250123 | 110500 | 14127602400 | 21000 | 21050 | 21050 | 21000 | 5601 |
| 495 | 20250123 | 110400 | 14009978400 | 21000 | 21100 | 21150 | 21000 | 805 |
| 496 | 20250123 | 110300 | 13993013250 | 21100 | 21100 | 21150 | 21100 | 295 |
| 497 | 20250123 | 110200 | 13986782850 | 21150 | 21100 | 21150 | 21100 | 227 |
| 498 | 20250123 | 110100 | 13981990100 | 21100 | 21100 | 21150 | 21100 | 2188 |
| 499 | 20250123 | 110000 | 13935822750 | 21100 | 21150 | 21150 | 21100 | 416 |
| 500 | 20250123 | 105900 | 13927044950 | 21100 | 21000 | 21150 | 21000 | 11978 |
| 501 | 20250123 | 105800 | 13674366250 | 21050 | 21000 | 21050 | 20900 | 3155 |
| 502 | 20250123 | 105700 | 13608289600 | 21000 | 21050 | 21050 | 21000 | 821 |
| 503 | 20250123 | 105600 | 13591026150 | 21050 | 20950 | 21050 | 20950 | 5126 |
| 504 | 20250123 | 105500 | 13483503600 | 20950 | 20950 | 21000 | 20950 | 1929 |
| 505 | 20250123 | 105400 | 13443013800 | 20950 | 21000 | 21000 | 20950 | 7465 |
| 506 | 20250123 | 105300 | 13286510150 | 21000 | 21050 | 21050 | 20950 | 7659 |
| 507 | 20250123 | 105200 | 13125740450 | 21000 | 21000 | 21050 | 21000 | 433 |
| 508 | 20250123 | 105100 | 13116635200 | 21000 | 21050 | 21050 | 21000 | 817 |
| 509 | 20250123 | 105000 | 13099443000 | 21000 | 21000 | 21050 | 21000 | 975 |
| 510 | 20250123 | 104900 | 13078967550 | 21000 | 21000 | 21050 | 21000 | 233 |
| 511 | 20250123 | 104800 | 13074069450 | 21000 | 21000 | 21050 | 21000 | 7230 |
| 512 | 20250123 | 104700 | 12922213050 | 21050 | 21050 | 21050 | 21000 | 987 |
| 513 | 20250123 | 104600 | 12901454150 | 21000 | 21050 | 21050 | 21000 | 11602 |
| 514 | 20250123 | 104500 | 12657604500 | 21050 | 21200 | 21200 | 21050 | 5413 |
| 515 | 20250123 | 104400 | 12543287800 | 21150 | 21200 | 21200 | 21150 | 1115 |
| 516 | 20250123 | 104300 | 12519665600 | 21200 | 21200 | 21250 | 21150 | 821 |
| 517 | 20250123 | 104200 | 12502283600 | 21200 | 21200 | 21200 | 21150 | 4563 |
| 518 | 20250123 | 104100 | 12405549350 | 21250 | 21200 | 21250 | 21200 | 1584 |
| 519 | 20250123 | 104000 | 12371964500 | 21200 | 21200 | 21250 | 21200 | 513 |
| 520 | 20250123 | 103900 | 12361087050 | 21200 | 21250 | 21250 | 21200 | 410 |
| 521 | 20250123 | 103800 | 12352385450 | 21250 | 21200 | 21250 | 21200 | 524 |
| 522 | 20250123 | 103700 | 12341261300 | 21250 | 21250 | 21250 | 21200 | 1781 |
| 523 | 20250123 | 103600 | 12303422100 | 21250 | 21250 | 21250 | 21200 | 2303 |
| 524 | 20250123 | 103500 | 12254500350 | 21250 | 21250 | 21300 | 21200 | 2839 |
| 525 | 20250123 | 103400 | 12194186800 | 21250 | 21200 | 21250 | 21200 | 585 |
| 526 | 20250123 | 103300 | 12181769350 | 21200 | 21200 | 21250 | 21200 | 1976 |
| 527 | 20250123 | 103200 | 12139829200 | 21250 | 21250 | 21250 | 21200 | 914 |
| 528 | 20250123 | 103100 | 12120419750 | 21250 | 21100 | 21300 | 21100 | 7478 |
| 529 | 20250123 | 103000 | 11961960700 | 21150 | 21150 | 21200 | 21100 | 2211 |
| 530 | 20250123 | 102900 | 11915226350 | 21150 | 21150 | 21150 | 21150 | 941 |
| 531 | 20250123 | 102800 | 11895324200 | 21150 | 21200 | 21200 | 21150 | 251 |
| 532 | 20250123 | 102700 | 11890014900 | 21200 | 21200 | 21250 | 21150 | 3826 |
| 533 | 20250123 | 102600 | 11808944000 | 21200 | 21150 | 21200 | 21150 | 1491 |
| 534 | 20250123 | 102500 | 11777339350 | 21150 | 21200 | 21200 | 21150 | 260 |
| 535 | 20250123 | 102400 | 11771831150 | 21200 | 21200 | 21250 | 21150 | 1986 |
| 536 | 20250123 | 102300 | 11729741100 | 21200 | 21200 | 21200 | 21150 | 391 |
| 537 | 20250123 | 102200 | 11721470250 | 21150 | 21150 | 21250 | 21150 | 3552 |
| 538 | 20250123 | 102100 | 11646108950 | 21150 | 21150 | 21200 | 21100 | 1698 |
| 539 | 20250123 | 102000 | 11610188600 | 21100 | 21100 | 21150 | 21100 | 2121 |
| 540 | 20250123 | 101900 | 11565408250 | 21100 | 21100 | 21150 | 21100 | 1377 |
| 541 | 20250123 | 101800 | 11536351250 | 21100 | 21100 | 21150 | 21100 | 6025 |
| 542 | 20250123 | 101700 | 11409078150 | 21100 | 21050 | 21150 | 21050 | 2700 |
| 543 | 20250123 | 101600 | 11352122800 | 21050 | 21100 | 21100 | 21050 | 4502 |
| 544 | 20250123 | 101500 | 11257265400 | 21100 | 21150 | 21150 | 21050 | 2697 |
| 545 | 20250123 | 101400 | 11200296950 | 21150 | 21100 | 21200 | 21100 | 5550 |
| 546 | 20250123 | 101300 | 11082915950 | 21100 | 21050 | 21150 | 21050 | 3016 |
| 547 | 20250123 | 101200 | 11019213800 | 21050 | 21100 | 21150 | 21050 | 2660 |
| 548 | 20250123 | 101100 | 10963124400 | 21150 | 21100 | 21150 | 21100 | 1760 |
| 549 | 20250123 | 101000 | 10925981200 | 21150 | 21200 | 21200 | 21100 | 2633 |
| 550 | 20250123 | 100900 | 10870221250 | 21250 | 21250 | 21400 | 21200 | 6693 |
| 551 | 20250123 | 100800 | 10727631050 | 21300 | 21300 | 21300 | 21250 | 3866 |
| 552 | 20250123 | 100700 | 10645291100 | 21300 | 21300 | 21300 | 21250 | 1140 |
| 553 | 20250123 | 100600 | 10621024000 | 21250 | 21250 | 21250 | 21200 | 1701 |
| 554 | 20250123 | 100500 | 10584885300 | 21200 | 21200 | 21250 | 21150 | 1270 |
| 555 | 20250123 | 100400 | 10557952850 | 21200 | 21200 | 21200 | 21150 | 793 |
| 556 | 20250123 | 100300 | 10541145500 | 21150 | 21300 | 21300 | 21150 | 7629 |
| 557 | 20250123 | 100200 | 10379378300 | 21300 | 21250 | 21300 | 21150 | 2849 |
| 558 | 20250123 | 100100 | 10318990550 | 21250 | 21100 | 21250 | 21100 | 1948 |
| 559 | 20250123 | 100000 | 10277700250 | 21100 | 21100 | 21200 | 21100 | 3989 |
| 560 | 20250123 | 095900 | 10193397000 | 21150 | 21100 | 21150 | 21100 | 227 |
| 561 | 20250123 | 095800 | 10188601000 | 21200 | 21100 | 21200 | 21050 | 5159 |
| 562 | 20250123 | 095700 | 10079559350 | 21100 | 21100 | 21150 | 21050 | 2620 |
| 563 | 20250123 | 095600 | 10024273400 | 21150 | 21050 | 21150 | 21000 | 7049 |
| 564 | 20250123 | 095500 | 9875760250 | 21050 | 21050 | 21100 | 21050 | 6232 |
| 565 | 20250123 | 095400 | 9744564700 | 21050 | 21050 | 21100 | 21050 | 3971 |
| 566 | 20250123 | 095300 | 9660971150 | 21050 | 21100 | 21150 | 21050 | 7186 |
| 567 | 20250123 | 095200 | 9509562300 | 21100 | 21150 | 21150 | 21100 | 2094 |
| 568 | 20250123 | 095100 | 9465367250 | 21100 | 21150 | 21200 | 21100 | 5122 |
| 569 | 20250123 | 095000 | 9357147900 | 21150 | 21200 | 21250 | 21150 | 2193 |
| 570 | 20250123 | 094900 | 9310652600 | 21250 | 21200 | 21250 | 21150 | 3410 |
| 571 | 20250123 | 094800 | 9238290900 | 21200 | 21200 | 21250 | 21200 | 1689 |
| 572 | 20250123 | 094700 | 9202483750 | 21200 | 21250 | 21300 | 21150 | 1982 |
| 573 | 20250123 | 094600 | 9160410000 | 21250 | 21250 | 21250 | 21150 | 3358 |
| 574 | 20250123 | 094500 | 9089208250 | 21200 | 21250 | 21250 | 21150 | 4761 |
| 575 | 20250123 | 094400 | 8988330450 | 21250 | 21350 | 21350 | 21200 | 3112 |
| 576 | 20250123 | 094300 | 8922182650 | 21300 | 21350 | 21350 | 21300 | 935 |
| 577 | 20250123 | 094200 | 8902242700 | 21350 | 21350 | 21400 | 21300 | 1334 |
| 578 | 20250123 | 094100 | 8873771050 | 21350 | 21400 | 21400 | 21350 | 852 |
| 579 | 20250123 | 094000 | 8855577600 | 21400 | 21450 | 21450 | 21350 | 882 |
| 580 | 20250123 | 093900 | 8836707550 | 21400 | 21450 | 21450 | 21350 | 2857 |
| 581 | 20250123 | 093800 | 8775612750 | 21400 | 21500 | 21500 | 21350 | 6255 |
| 582 | 20250123 | 093700 | 8641835300 | 21500 | 21500 | 21550 | 21450 | 1065 |
| 583 | 20250123 | 093600 | 8618938450 | 21450 | 21500 | 21550 | 21450 | 1774 |
| 584 | 20250123 | 093500 | 8580808300 | 21450 | 21500 | 21550 | 21450 | 5198 |
| 585 | 20250123 | 093400 | 8468900250 | 21500 | 21500 | 21550 | 21400 | 5514 |
| 586 | 20250123 | 093300 | 8350451350 | 21500 | 21600 | 21600 | 21500 | 4402 |
| 587 | 20250123 | 093200 | 8255642700 | 21550 | 21400 | 21600 | 21400 | 5581 |
| 588 | 20250123 | 093100 | 8135795700 | 21400 | 21350 | 21450 | 21350 | 2495 |
| 589 | 20250123 | 093000 | 8082464550 | 21400 | 21400 | 21400 | 21250 | 4522 |
| 590 | 20250123 | 092900 | 7986062850 | 21400 | 21200 | 21450 | 21200 | 8444 |
| 591 | 20250123 | 092800 | 7805997350 | 21200 | 21200 | 21300 | 21150 | 9190 |
| 592 | 20250123 | 092700 | 7610925300 | 21200 | 21300 | 21300 | 21200 | 3340 |
| 593 | 20250123 | 092600 | 7539917000 | 21350 | 21300 | 21400 | 21250 | 7647 |
| 594 | 20250123 | 092500 | 7377159100 | 21350 | 21400 | 21400 | 21200 | 5940 |
| 595 | 20250123 | 092400 | 7250655400 | 21400 | 21450 | 21450 | 21000 | 70477 |
| 596 | 20250123 | 092300 | 5760084450 | 21450 | 21450 | 21500 | 21400 | 4822 |
| 597 | 20250123 | 092200 | 5656639250 | 21450 | 21500 | 21550 | 21400 | 6658 |
| 598 | 20250123 | 092100 | 5513827150 | 21500 | 21500 | 21600 | 21400 | 14469 |
| 599 | 20250123 | 092000 | 5202381750 | 21500 | 21550 | 21600 | 21450 | 10740 |
| 600 | 20250123 | 091900 | 4971622500 | 21550 | 21500 | 21600 | 21500 | 5906 |
| 601 | 20250123 | 091800 | 4844412450 | 21500 | 21700 | 21750 | 21500 | 10061 |
| 602 | 20250123 | 091700 | 4626970200 | 21750 | 21650 | 21750 | 21650 | 2601 |
| 603 | 20250123 | 091600 | 4570519750 | 21650 | 21700 | 21700 | 21600 | 4101 |
| 604 | 20250123 | 091500 | 4481789650 | 21700 | 21600 | 21700 | 21550 | 6090 |
| 605 | 20250123 | 091400 | 4350101000 | 21600 | 21400 | 21650 | 21350 | 9198 |
| 606 | 20250123 | 091300 | 4152563850 | 21400 | 21400 | 21450 | 21350 | 2507 |
| 607 | 20250123 | 091200 | 4098978650 | 21400 | 21500 | 21500 | 21350 | 7907 |
| 608 | 20250123 | 091100 | 3929703850 | 21500 | 21650 | 21750 | 21500 | 8935 |
| 609 | 20250123 | 091000 | 3736569200 | 21750 | 21900 | 21950 | 21600 | 35913 |
| 610 | 20250123 | 090900 | 2954645700 | 21900 | 21800 | 21950 | 21650 | 15767 |
| 611 | 20250123 | 090800 | 2611053800 | 21750 | 21550 | 21750 | 21550 | 8056 |
| 612 | 20250123 | 090700 | 2436255450 | 21550 | 21600 | 21600 | 21500 | 10540 |
| 613 | 20250123 | 090600 | 2209410950 | 21650 | 21600 | 21700 | 21500 | 7196 |
| 614 | 20250123 | 090500 | 2054317400 | 21700 | 21500 | 21850 | 21500 | 14840 |
| 615 | 20250123 | 090400 | 1732672200 | 21650 | 21400 | 21700 | 21300 | 24808 |
| 616 | 20250123 | 090300 | 1197640800 | 21350 | 21250 | 21400 | 21200 | 15696 |
| 617 | 20250123 | 090200 | 863647050 | 21200 | 21450 | 21550 | 21200 | 13258 |
| 618 | 20250123 | 090100 | 580500900 | 21500 | 21400 | 21700 | 21400 | 8748 |
| 619 | 20250123 | 090000 | 392270750 | 21350 | 21450 | 21550 | 21350 | 18239 |