33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 191700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 5556 |
| 3 | 20250123 | 191600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20250123 | 191500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20250123 | 191400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20250123 | 191300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20250123 | 191200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20250123 | 191100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20250123 | 191000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20250123 | 190900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20250123 | 190800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20250123 | 190700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20250123 | 190600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20250123 | 190500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20250123 | 190400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20250123 | 190300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20250123 | 190200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20250123 | 190100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20250123 | 190000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20250123 | 185900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20250123 | 185800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20250123 | 185700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20250123 | 185600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20250123 | 185500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20250123 | 185400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20250123 | 185300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20250123 | 185200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20250123 | 185100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20250123 | 185000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20250123 | 184900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20250123 | 184800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20250123 | 184700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 5556 |
| 33 | 20250123 | 184600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20250123 | 184500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20250123 | 184400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20250123 | 184300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20250123 | 184200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20250123 | 184100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20250123 | 184000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20250123 | 183900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20250123 | 183800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20250123 | 183700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20250123 | 183600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20250123 | 183500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20250123 | 183400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20250123 | 183300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20250123 | 183200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20250123 | 183100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20250123 | 183000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20250123 | 182900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20250123 | 182800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20250123 | 182700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20250123 | 182600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20250123 | 182500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20250123 | 182400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20250123 | 182300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20250123 | 182200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20250123 | 182100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20250123 | 182000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20250123 | 181900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20250123 | 181800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20250123 | 181700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 5556 |
| 63 | 20250123 | 181600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20250123 | 181500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20250123 | 181400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20250123 | 181300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20250123 | 181200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20250123 | 181100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20250123 | 181000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20250123 | 180900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20250123 | 180800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20250123 | 180700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20250123 | 180600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20250123 | 180500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20250123 | 180400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20250123 | 180300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20250123 | 180200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20250123 | 180100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20250123 | 180000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20250123 | 175900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20250123 | 175800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20250123 | 175700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20250123 | 175600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20250123 | 175500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20250123 | 175400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20250123 | 175300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20250123 | 175200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20250123 | 175100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20250123 | 175000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20250123 | 174900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20250123 | 174800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20250123 | 174700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 5556 |
| 93 | 20250123 | 174600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20250123 | 174500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20250123 | 174400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20250123 | 174300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20250123 | 174200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20250123 | 174100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20250123 | 174000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20250123 | 173900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20250123 | 173800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20250123 | 173700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20250123 | 173600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20250123 | 173500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20250123 | 173400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20250123 | 173300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20250123 | 173200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20250123 | 173100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20250123 | 173000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20250123 | 172900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20250123 | 172800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20250123 | 172700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20250123 | 172600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20250123 | 172500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20250123 | 172400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20250123 | 172300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20250123 | 172200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20250123 | 172100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20250123 | 172000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20250123 | 171900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20250123 | 171800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20250123 | 171700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 5556 |
| 123 | 20250123 | 171600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20250123 | 171500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20250123 | 171400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20250123 | 171300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20250123 | 171200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20250123 | 171100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20250123 | 171000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20250123 | 170900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20250123 | 170800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20250123 | 170700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20250123 | 170600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20250123 | 170500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20250123 | 170400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20250123 | 170300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20250123 | 170200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20250123 | 170100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20250123 | 170000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20250123 | 165900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20250123 | 165800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20250123 | 165700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20250123 | 165600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20250123 | 165500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20250123 | 165400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20250123 | 165300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20250123 | 165200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20250123 | 165100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20250123 | 165000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20250123 | 164900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20250123 | 164800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20250123 | 164700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 5556 |
| 153 | 20250123 | 164600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20250123 | 164500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20250123 | 164400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20250123 | 164300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20250123 | 164200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20250123 | 164100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20250123 | 164000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20250123 | 163900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20250123 | 163800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20250123 | 163700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20250123 | 163600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20250123 | 163500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20250123 | 163400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20250123 | 163300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20250123 | 163200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20250123 | 163100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20250123 | 163000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20250123 | 162900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20250123 | 162800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20250123 | 162700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20250123 | 162600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20250123 | 162500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20250123 | 162400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20250123 | 162300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20250123 | 162200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20250123 | 162100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20250123 | 162000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20250123 | 161900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20250123 | 161800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20250123 | 161700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 5556 |
| 183 | 20250123 | 161600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20250123 | 161500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20250123 | 161400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20250123 | 161300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20250123 | 161200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20250123 | 161100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20250123 | 161000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20250123 | 160900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20250123 | 160800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20250123 | 160700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20250123 | 160600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20250123 | 160500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20250123 | 160400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20250123 | 160300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20250123 | 160200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20250123 | 160100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20250123 | 160000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20250123 | 155900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20250123 | 155800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20250123 | 155700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20250123 | 155600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20250123 | 155500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20250123 | 155400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20250123 | 155300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20250123 | 155200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20250123 | 155100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20250123 | 155000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20250123 | 154900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20250123 | 154800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20250123 | 154700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 5556 |
| 213 | 20250123 | 154600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20250123 | 154500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20250123 | 154400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20250123 | 154300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20250123 | 154200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20250123 | 154100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20250123 | 154000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20250123 | 153900 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20250123 | 153800 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20250123 | 153700 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20250123 | 153600 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20250123 | 153500 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20250123 | 153400 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20250123 | 153300 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20250123 | 153200 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20250123 | 153100 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20250123 | 153000 | 8263309800 | 21450 | 21450 | 21450 | 21450 | 5556 |
| 230 | 20250123 | 152900 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20250123 | 152800 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20250123 | 152700 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20250123 | 152600 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20250123 | 152500 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20250123 | 152400 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20250123 | 152300 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20250123 | 152200 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20250123 | 152100 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20250123 | 152000 | 8144133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20250123 | 151900 | 8144133600 | 21450 | 21550 | 21550 | 21450 | 1002 |
| 241 | 20250123 | 151800 | 8122583550 | 21500 | 21550 | 21550 | 21500 | 421 |
| 242 | 20250123 | 151700 | 8113530800 | 21550 | 21550 | 21600 | 21500 | 1705 |
| 243 | 20250123 | 151600 | 8076828650 | 21550 | 21650 | 21650 | 21550 | 269 |
| 244 | 20250123 | 151500 | 8071014050 | 21600 | 21550 | 21650 | 21450 | 661 |
| 245 | 20250123 | 151400 | 8056746900 | 21600 | 21600 | 21600 | 21550 | 664 |
| 246 | 20250123 | 151300 | 8042404550 | 21600 | 21600 | 21600 | 21500 | 629 |
| 247 | 20250123 | 151200 | 8028844750 | 21600 | 21500 | 21600 | 21500 | 2488 |
| 248 | 20250123 | 151100 | 7975283750 | 21500 | 21500 | 21550 | 21450 | 524 |
| 249 | 20250123 | 151000 | 7964002000 | 21500 | 21550 | 21550 | 21450 | 764 |
| 250 | 20250123 | 150900 | 7947553900 | 21550 | 21400 | 21550 | 21400 | 1481 |
| 251 | 20250123 | 150800 | 7915728100 | 21350 | 21350 | 21400 | 21350 | 1348 |
| 252 | 20250123 | 150700 | 7886885350 | 21400 | 21500 | 21500 | 21350 | 1102 |
| 253 | 20250123 | 150600 | 7863243600 | 21500 | 21500 | 21550 | 21450 | 829 |
| 254 | 20250123 | 150500 | 7845405800 | 21500 | 21550 | 21600 | 21500 | 1457 |
| 255 | 20250123 | 150400 | 7814017350 | 21500 | 21550 | 21550 | 21500 | 714 |
| 256 | 20250123 | 150300 | 7798651450 | 21550 | 21500 | 21600 | 21500 | 989 |
| 257 | 20250123 | 150200 | 7777347700 | 21550 | 21550 | 21550 | 21500 | 943 |
| 258 | 20250123 | 150100 | 7757037750 | 21550 | 21450 | 21550 | 21450 | 932 |
| 259 | 20250123 | 150000 | 7737003150 | 21500 | 21500 | 21500 | 21450 | 691 |
| 260 | 20250123 | 145900 | 7722150700 | 21500 | 21500 | 21500 | 21400 | 555 |
| 261 | 20250123 | 145800 | 7710238800 | 21500 | 21550 | 21550 | 21450 | 1188 |
| 262 | 20250123 | 145700 | 7684673800 | 21550 | 21550 | 21550 | 21500 | 776 |
| 263 | 20250123 | 145600 | 7667956400 | 21550 | 21500 | 21550 | 21300 | 1035 |
| 264 | 20250123 | 145500 | 7645740650 | 21500 | 21500 | 21550 | 21300 | 1457 |
| 265 | 20250123 | 145400 | 7614487850 | 21550 | 21450 | 21550 | 21450 | 1870 |
| 266 | 20250123 | 145300 | 7574259250 | 21500 | 21400 | 21500 | 21400 | 1102 |
| 267 | 20250123 | 145200 | 7550607550 | 21450 | 21400 | 21450 | 21350 | 876 |
| 268 | 20250123 | 145100 | 7531859000 | 21350 | 21400 | 21450 | 21200 | 1986 |
| 269 | 20250123 | 145000 | 7489538250 | 21400 | 21450 | 21450 | 21400 | 820 |
| 270 | 20250123 | 144900 | 7471950600 | 21450 | 21450 | 21450 | 21400 | 1323 |
| 271 | 20250123 | 144800 | 7443580350 | 21450 | 21350 | 21450 | 21350 | 1053 |
| 272 | 20250123 | 144700 | 7421043300 | 21350 | 21400 | 21400 | 21350 | 2045 |
| 273 | 20250123 | 144600 | 7377366850 | 21400 | 21400 | 21400 | 21350 | 683 |
| 274 | 20250123 | 144500 | 7362754500 | 21400 | 21400 | 21400 | 21350 | 1061 |
| 275 | 20250123 | 144400 | 7340068750 | 21400 | 21350 | 21400 | 21300 | 635 |
| 276 | 20250123 | 144300 | 7326495400 | 21350 | 21350 | 21400 | 21200 | 1879 |
| 277 | 20250123 | 144200 | 7286415300 | 21300 | 21350 | 21350 | 21300 | 685 |
| 278 | 20250123 | 144100 | 7271797350 | 21350 | 21300 | 21400 | 21300 | 1775 |
| 279 | 20250123 | 144000 | 7233917800 | 21300 | 21400 | 21400 | 21250 | 2927 |
| 280 | 20250123 | 143900 | 7171568550 | 21400 | 21200 | 21400 | 21200 | 6646 |
| 281 | 20250123 | 143800 | 7029898000 | 21200 | 21150 | 21250 | 21150 | 2798 |
| 282 | 20250123 | 143700 | 6970595450 | 21150 | 21100 | 21150 | 21100 | 863 |
| 283 | 20250123 | 143600 | 6952361950 | 21100 | 20950 | 21100 | 20950 | 1485 |
| 284 | 20250123 | 143500 | 6921177350 | 20950 | 21000 | 21000 | 20900 | 2861 |
| 285 | 20250123 | 143400 | 6861162300 | 21000 | 21000 | 21000 | 20950 | 3114 |
| 286 | 20250123 | 143300 | 6795842250 | 21000 | 20950 | 21000 | 20950 | 842 |
| 287 | 20250123 | 143200 | 6778186500 | 20950 | 20950 | 21000 | 20850 | 2544 |
| 288 | 20250123 | 143100 | 6725029450 | 20900 | 20950 | 21000 | 20800 | 7241 |
| 289 | 20250123 | 143000 | 6573979450 | 20950 | 21000 | 21050 | 20950 | 1017 |
| 290 | 20250123 | 142900 | 6552643000 | 21000 | 20950 | 21000 | 20850 | 3582 |
| 291 | 20250123 | 142800 | 6477706850 | 20950 | 21000 | 21000 | 20900 | 3773 |
| 292 | 20250123 | 142700 | 6398735850 | 21000 | 21200 | 21200 | 20950 | 5212 |
| 293 | 20250123 | 142600 | 6289155200 | 21200 | 21200 | 21200 | 21150 | 233 |
| 294 | 20250123 | 142500 | 6284220450 | 21150 | 21150 | 21200 | 21150 | 843 |
| 295 | 20250123 | 142400 | 6266371250 | 21150 | 21200 | 21200 | 21050 | 4303 |
| 296 | 20250123 | 142300 | 6175667000 | 21200 | 21200 | 21200 | 21100 | 572 |
| 297 | 20250123 | 142200 | 6163570050 | 21150 | 21250 | 21300 | 21150 | 2753 |
| 298 | 20250123 | 142100 | 6105221750 | 21250 | 21200 | 21250 | 21200 | 297 |
| 299 | 20250123 | 142000 | 6098916050 | 21250 | 21200 | 21250 | 21200 | 750 |
| 300 | 20250123 | 141900 | 6083000900 | 21200 | 21250 | 21300 | 21150 | 792 |
| 301 | 20250123 | 141800 | 6066213600 | 21250 | 21300 | 21300 | 21200 | 455 |
| 302 | 20250123 | 141700 | 6056540450 | 21300 | 21300 | 21300 | 21250 | 1127 |
| 303 | 20250123 | 141600 | 6032543800 | 21300 | 21300 | 21300 | 21250 | 890 |
| 304 | 20250123 | 141500 | 6013597500 | 21300 | 21250 | 21300 | 21150 | 1298 |
| 305 | 20250123 | 141400 | 5986046450 | 21250 | 21250 | 21250 | 21200 | 560 |
| 306 | 20250123 | 141300 | 5974162600 | 21250 | 21200 | 21250 | 21150 | 1061 |
| 307 | 20250123 | 141200 | 5951684800 | 21200 | 21250 | 21250 | 21150 | 2991 |
| 308 | 20250123 | 141100 | 5888381750 | 21250 | 21300 | 21300 | 21200 | 1230 |
| 309 | 20250123 | 141000 | 5862285650 | 21300 | 21250 | 21300 | 21200 | 1953 |
| 310 | 20250123 | 140900 | 5820861900 | 21250 | 21250 | 21300 | 21250 | 312 |
| 311 | 20250123 | 140800 | 5814229750 | 21250 | 21250 | 21250 | 21200 | 2105 |
| 312 | 20250123 | 140700 | 5769579650 | 21250 | 21300 | 21350 | 21200 | 2812 |
| 313 | 20250123 | 140600 | 5709851150 | 21350 | 21350 | 21350 | 21250 | 1690 |
| 314 | 20250123 | 140500 | 5673902300 | 21350 | 21350 | 21350 | 21300 | 834 |
| 315 | 20250123 | 140400 | 5656124300 | 21350 | 21450 | 21450 | 21300 | 1972 |
| 316 | 20250123 | 140300 | 5613993000 | 21450 | 21450 | 21550 | 21400 | 2000 |
| 317 | 20250123 | 140200 | 5571043450 | 21500 | 21450 | 21500 | 21400 | 318 |
| 318 | 20250123 | 140100 | 5564221650 | 21500 | 21500 | 21550 | 21400 | 513 |
| 319 | 20250123 | 140000 | 5553214450 | 21550 | 21400 | 21550 | 21400 | 457 |
| 320 | 20250123 | 135900 | 5543397350 | 21400 | 21400 | 21500 | 21350 | 440 |
| 321 | 20250123 | 135800 | 5533977050 | 21350 | 21400 | 21400 | 21350 | 441 |
| 322 | 20250123 | 135700 | 5524551050 | 21400 | 21450 | 21450 | 21350 | 1241 |
| 323 | 20250123 | 135600 | 5498036050 | 21450 | 21350 | 21450 | 21350 | 431 |
| 324 | 20250123 | 135500 | 5488812600 | 21400 | 21450 | 21500 | 21350 | 855 |
| 325 | 20250123 | 135400 | 5470505850 | 21450 | 21450 | 21500 | 21400 | 406 |
| 326 | 20250123 | 135300 | 5461798600 | 21500 | 21450 | 21500 | 21300 | 2741 |
| 327 | 20250123 | 135200 | 5403167150 | 21500 | 21450 | 21500 | 21300 | 2894 |
| 328 | 20250123 | 135100 | 5341342400 | 21450 | 21500 | 21500 | 21350 | 3255 |
| 329 | 20250123 | 135000 | 5271724450 | 21450 | 21450 | 21500 | 21400 | 1821 |
| 330 | 20250123 | 134900 | 5232617950 | 21500 | 21450 | 21500 | 21450 | 2039 |
| 331 | 20250123 | 134800 | 5188786450 | 21500 | 21500 | 21500 | 21400 | 339 |
| 332 | 20250123 | 134700 | 5181511700 | 21450 | 21550 | 21550 | 21450 | 933 |
| 333 | 20250123 | 134600 | 5161450500 | 21550 | 21500 | 21550 | 21500 | 273 |
| 334 | 20250123 | 134500 | 5155575350 | 21500 | 21500 | 21550 | 21500 | 432 |
| 335 | 20250123 | 134400 | 5146286200 | 21500 | 21500 | 21500 | 21400 | 804 |
| 336 | 20250123 | 134300 | 5129032450 | 21450 | 21500 | 21500 | 21350 | 3662 |
| 337 | 20250123 | 134200 | 5050692650 | 21500 | 21500 | 21500 | 21450 | 451 |
| 338 | 20250123 | 134100 | 5041007100 | 21500 | 21550 | 21550 | 21450 | 1111 |
| 339 | 20250123 | 134000 | 5017152550 | 21550 | 21550 | 21550 | 21500 | 384 |
| 340 | 20250123 | 133900 | 5008885900 | 21500 | 21550 | 21550 | 21500 | 4796 |
| 341 | 20250123 | 133800 | 4905758300 | 21600 | 21550 | 21600 | 21500 | 3474 |
| 342 | 20250123 | 133700 | 4830918050 | 21600 | 21650 | 21650 | 21550 | 1237 |
| 343 | 20250123 | 133600 | 4804204050 | 21650 | 21650 | 21650 | 21600 | 262 |
| 344 | 20250123 | 133500 | 4798531950 | 21600 | 21750 | 21750 | 21600 | 644 |
| 345 | 20250123 | 133400 | 4784588400 | 21750 | 21700 | 21750 | 21650 | 1156 |
| 346 | 20250123 | 133300 | 4759506750 | 21700 | 21750 | 21750 | 21650 | 424 |
| 347 | 20250123 | 133200 | 4750311600 | 21600 | 21750 | 21750 | 21600 | 4457 |
| 348 | 20250123 | 133100 | 4653764400 | 21650 | 21750 | 21750 | 21650 | 906 |
| 349 | 20250123 | 133000 | 4634103900 | 21750 | 21800 | 21800 | 21700 | 411 |
| 350 | 20250123 | 132900 | 4625166600 | 21750 | 21800 | 21800 | 21700 | 213 |
| 351 | 20250123 | 132800 | 4620531050 | 21800 | 21700 | 21800 | 21700 | 513 |
| 352 | 20250123 | 132700 | 4609384600 | 21750 | 21700 | 21750 | 21700 | 941 |
| 353 | 20250123 | 132600 | 4588950950 | 21750 | 21750 | 21750 | 21700 | 373 |
| 354 | 20250123 | 132500 | 4580844250 | 21700 | 21750 | 21750 | 21700 | 183 |
| 355 | 20250123 | 132400 | 4576864900 | 21650 | 21750 | 21800 | 21650 | 2222 |
| 356 | 20250123 | 132300 | 4528686500 | 21750 | 21750 | 21800 | 21700 | 357 |
| 357 | 20250123 | 132200 | 4520926350 | 21750 | 21800 | 21800 | 21700 | 669 |
| 358 | 20250123 | 132100 | 4506358500 | 21750 | 21750 | 21800 | 21750 | 550 |
| 359 | 20250123 | 132000 | 4494381950 | 21750 | 21800 | 21800 | 21700 | 359 |
| 360 | 20250123 | 131900 | 4486572550 | 21800 | 21800 | 21800 | 21700 | 888 |
| 361 | 20250123 | 131800 | 4467278750 | 21800 | 21800 | 21800 | 21750 | 328 |
| 362 | 20250123 | 131700 | 4460134400 | 21800 | 21800 | 21800 | 21750 | 567 |
| 363 | 20250123 | 131600 | 4447791950 | 21800 | 21800 | 21800 | 21750 | 381 |
| 364 | 20250123 | 131500 | 4439491250 | 21800 | 21800 | 21800 | 21750 | 705 |
| 365 | 20250123 | 131400 | 4424147700 | 21800 | 21750 | 21850 | 21750 | 354 |
| 366 | 20250123 | 131300 | 4416425650 | 21800 | 21800 | 21850 | 21750 | 275 |
| 367 | 20250123 | 131200 | 4410424900 | 21800 | 21800 | 21850 | 21750 | 201 |
| 368 | 20250123 | 131100 | 4406036450 | 21800 | 21800 | 21800 | 21700 | 1783 |
| 369 | 20250123 | 131000 | 4367284450 | 21800 | 21800 | 21800 | 21750 | 228 |
| 370 | 20250123 | 130900 | 4362319150 | 21800 | 21800 | 21800 | 21750 | 151 |
| 371 | 20250123 | 130800 | 4359032500 | 21800 | 21750 | 21800 | 21700 | 992 |
| 372 | 20250123 | 130700 | 4337480200 | 21750 | 21750 | 21750 | 21700 | 783 |
| 373 | 20250123 | 130600 | 4320485800 | 21750 | 21750 | 21750 | 21700 | 526 |
| 374 | 20250123 | 130500 | 4309066050 | 21750 | 21750 | 21750 | 21700 | 702 |
| 375 | 20250123 | 130400 | 4293802200 | 21750 | 21750 | 21750 | 21700 | 331 |
| 376 | 20250123 | 130300 | 4286604950 | 21750 | 21750 | 21750 | 21700 | 847 |
| 377 | 20250123 | 130200 | 4268221350 | 21700 | 21750 | 21750 | 21700 | 255 |
| 378 | 20250123 | 130100 | 4262682900 | 21750 | 21700 | 21800 | 21700 | 216 |
| 379 | 20250123 | 130000 | 4257983700 | 21750 | 21750 | 21800 | 21750 | 94 |
| 380 | 20250123 | 125900 | 4255937300 | 21700 | 21800 | 21800 | 21700 | 127 |
| 381 | 20250123 | 125800 | 4253173800 | 21800 | 21800 | 21800 | 21700 | 178 |
| 382 | 20250123 | 125700 | 4249304650 | 21800 | 21750 | 21800 | 21700 | 497 |
| 383 | 20250123 | 125600 | 4238508800 | 21750 | 21750 | 21750 | 21700 | 190 |
| 384 | 20250123 | 125500 | 4234380050 | 21750 | 21750 | 21750 | 21700 | 1019 |
| 385 | 20250123 | 125400 | 4212265050 | 21750 | 21750 | 21750 | 21700 | 261 |
| 386 | 20250123 | 125300 | 4206591050 | 21750 | 21750 | 21750 | 21700 | 233 |
| 387 | 20250123 | 125200 | 4201532150 | 21750 | 21750 | 21800 | 21700 | 93 |
| 388 | 20250123 | 125100 | 4199508050 | 21750 | 21800 | 21800 | 21700 | 1077 |
| 389 | 20250123 | 125000 | 4176078650 | 21750 | 21750 | 21750 | 21700 | 1688 |
| 390 | 20250123 | 124900 | 4139371000 | 21750 | 21750 | 21750 | 21700 | 404 |
| 391 | 20250123 | 124800 | 4130587950 | 21750 | 21750 | 21750 | 21700 | 265 |
| 392 | 20250123 | 124700 | 4124832150 | 21750 | 21700 | 21750 | 21650 | 632 |
| 393 | 20250123 | 124600 | 4111095850 | 21700 | 21700 | 21700 | 21650 | 265 |
| 394 | 20250123 | 124500 | 4105350700 | 21700 | 21700 | 21700 | 21650 | 740 |
| 395 | 20250123 | 124400 | 4089302450 | 21700 | 21700 | 21700 | 21650 | 476 |
| 396 | 20250123 | 124300 | 4078989150 | 21700 | 21750 | 21750 | 21650 | 1454 |
| 397 | 20250123 | 124200 | 4047466100 | 21700 | 21750 | 21750 | 21700 | 282 |
| 398 | 20250123 | 124100 | 4041342250 | 21750 | 21700 | 21750 | 21700 | 467 |
| 399 | 20250123 | 124000 | 4031206200 | 21700 | 21800 | 21800 | 21700 | 351 |
| 400 | 20250123 | 123900 | 4023584800 | 21800 | 21700 | 21800 | 21650 | 4011 |
| 401 | 20250123 | 123800 | 3936738600 | 21700 | 21600 | 21700 | 21500 | 5595 |
| 402 | 20250123 | 123700 | 3816011100 | 21650 | 21650 | 21700 | 21600 | 1279 |
| 403 | 20250123 | 123600 | 3788325050 | 21700 | 21850 | 21850 | 21700 | 2418 |
| 404 | 20250123 | 123500 | 3735815750 | 21850 | 21850 | 21850 | 21750 | 1289 |
| 405 | 20250123 | 123400 | 3707748200 | 21850 | 21850 | 21850 | 21800 | 156 |
| 406 | 20250123 | 123300 | 3704345150 | 21750 | 21850 | 21850 | 21700 | 1248 |
| 407 | 20250123 | 123200 | 3677203350 | 21850 | 21750 | 21850 | 21700 | 463 |
| 408 | 20250123 | 123100 | 3667122450 | 21750 | 21850 | 21850 | 21750 | 3426 |
| 409 | 20250123 | 123000 | 3592537750 | 21850 | 21900 | 21900 | 21800 | 3558 |
| 410 | 20250123 | 122900 | 3514898250 | 21900 | 21950 | 21950 | 21900 | 1102 |
| 411 | 20250123 | 122800 | 3490732900 | 21950 | 21950 | 21950 | 21900 | 612 |
| 412 | 20250123 | 122700 | 3477319150 | 21950 | 21950 | 21950 | 21850 | 1029 |
| 413 | 20250123 | 122600 | 3454800350 | 21900 | 21900 | 21950 | 21900 | 279 |
| 414 | 20250123 | 122500 | 3448686000 | 21950 | 21950 | 21950 | 21900 | 855 |
| 415 | 20250123 | 122400 | 3429958900 | 21950 | 22100 | 22100 | 21850 | 5022 |
| 416 | 20250123 | 122300 | 3319856300 | 22100 | 22000 | 22100 | 21950 | 1503 |
| 417 | 20250123 | 122200 | 3286794700 | 22000 | 22050 | 22150 | 21950 | 3616 |
| 418 | 20250123 | 122100 | 3207236250 | 22150 | 22050 | 22150 | 22000 | 1251 |
| 419 | 20250123 | 122000 | 3179672350 | 22050 | 22150 | 22150 | 22000 | 2201 |
| 420 | 20250123 | 121900 | 3131164250 | 22100 | 22100 | 22150 | 22050 | 2398 |
| 421 | 20250123 | 121800 | 3078223200 | 22150 | 22150 | 22200 | 22100 | 2682 |
| 422 | 20250123 | 121700 | 3018868400 | 22200 | 22200 | 22200 | 22150 | 823 |
| 423 | 20250123 | 121600 | 3000624350 | 22150 | 22250 | 22250 | 22150 | 194 |
| 424 | 20250123 | 121500 | 2996315350 | 22250 | 22200 | 22250 | 22150 | 706 |
| 425 | 20250123 | 121400 | 2980662250 | 22200 | 22300 | 22300 | 22150 | 646 |
| 426 | 20250123 | 121300 | 2966318350 | 22300 | 22300 | 22300 | 22150 | 3596 |
| 427 | 20250123 | 121200 | 2886477600 | 22300 | 22300 | 22350 | 22300 | 708 |
| 428 | 20250123 | 121100 | 2870686750 | 22350 | 22300 | 22350 | 22300 | 514 |
| 429 | 20250123 | 121000 | 2859217750 | 22350 | 22350 | 22350 | 22300 | 180 |
| 430 | 20250123 | 120900 | 2855198400 | 22300 | 22350 | 22350 | 22300 | 204 |
| 431 | 20250123 | 120800 | 2850647150 | 22300 | 22350 | 22350 | 22300 | 180 |
| 432 | 20250123 | 120700 | 2846629200 | 22350 | 22350 | 22450 | 22300 | 992 |
| 433 | 20250123 | 120600 | 2824490950 | 22400 | 22350 | 22450 | 22350 | 181 |
| 434 | 20250123 | 120500 | 2820431200 | 22350 | 22450 | 22450 | 22350 | 196 |
| 435 | 20250123 | 120400 | 2816047200 | 22300 | 22450 | 22450 | 22300 | 187 |
| 436 | 20250123 | 120300 | 2811868950 | 22300 | 22400 | 22450 | 22300 | 936 |
| 437 | 20250123 | 120200 | 2790960300 | 22400 | 22450 | 22450 | 22350 | 462 |
| 438 | 20250123 | 120100 | 2780624450 | 22450 | 22450 | 22450 | 22350 | 244 |
| 439 | 20250123 | 120000 | 2775161400 | 22350 | 22450 | 22450 | 22350 | 442 |
| 440 | 20250123 | 115900 | 2765274300 | 22450 | 22450 | 22450 | 22400 | 219 |
| 441 | 20250123 | 115800 | 2760362850 | 22450 | 22400 | 22450 | 22400 | 64 |
| 442 | 20250123 | 115700 | 2758926500 | 22400 | 22400 | 22450 | 22400 | 201 |
| 443 | 20250123 | 115600 | 2754423450 | 22400 | 22450 | 22450 | 22350 | 338 |
| 444 | 20250123 | 115500 | 2746862150 | 22450 | 22450 | 22450 | 22350 | 750 |
| 445 | 20250123 | 115400 | 2730089300 | 22400 | 22450 | 22450 | 22350 | 827 |
| 446 | 20250123 | 115300 | 2711572050 | 22450 | 22450 | 22450 | 22400 | 232 |
| 447 | 20250123 | 115200 | 2706370900 | 22450 | 22400 | 22450 | 22400 | 303 |
| 448 | 20250123 | 115100 | 2699581300 | 22400 | 22450 | 22500 | 22350 | 695 |
| 449 | 20250123 | 115000 | 2684018350 | 22450 | 22500 | 22500 | 22400 | 136 |
| 450 | 20250123 | 114900 | 2680967050 | 22500 | 22500 | 22500 | 22400 | 432 |
| 451 | 20250123 | 114800 | 2671272150 | 22500 | 22450 | 22500 | 22400 | 151 |
| 452 | 20250123 | 114700 | 2667880750 | 22500 | 22450 | 22500 | 22400 | 145 |
| 453 | 20250123 | 114600 | 2664625450 | 22450 | 22400 | 22500 | 22400 | 662 |
| 454 | 20250123 | 114500 | 2649791600 | 22450 | 22450 | 22500 | 22400 | 137 |
| 455 | 20250123 | 114400 | 2646718400 | 22450 | 22500 | 22500 | 22450 | 172 |
| 456 | 20250123 | 114300 | 2642849900 | 22500 | 22500 | 22500 | 22400 | 775 |
| 457 | 20250123 | 114200 | 2625481750 | 22500 | 22500 | 22500 | 22400 | 199 |
| 458 | 20250123 | 114100 | 2621017350 | 22500 | 22500 | 22500 | 22400 | 188 |
| 459 | 20250123 | 114000 | 2616793450 | 22450 | 22500 | 22500 | 22400 | 165 |
| 460 | 20250123 | 113900 | 2613090650 | 22500 | 22500 | 22500 | 22400 | 711 |
| 461 | 20250123 | 113800 | 2597146850 | 22500 | 22450 | 22500 | 22400 | 385 |
| 462 | 20250123 | 113700 | 2588517700 | 22500 | 22450 | 22500 | 22450 | 219 |
| 463 | 20250123 | 113600 | 2583594450 | 22500 | 22450 | 22500 | 22400 | 160 |
| 464 | 20250123 | 113500 | 2580005050 | 22450 | 22500 | 22500 | 22450 | 164 |
| 465 | 20250123 | 113400 | 2576320550 | 22500 | 22500 | 22500 | 22450 | 169 |
| 466 | 20250123 | 113300 | 2572523500 | 22500 | 22500 | 22500 | 22400 | 203 |
| 467 | 20250123 | 113200 | 2567968800 | 22400 | 22500 | 22500 | 22400 | 186 |
| 468 | 20250123 | 113100 | 2563795800 | 22500 | 22500 | 22500 | 22400 | 761 |
| 469 | 20250123 | 113000 | 2546728200 | 22500 | 22450 | 22500 | 22400 | 234 |
| 470 | 20250123 | 112900 | 2541474450 | 22450 | 22400 | 22500 | 22400 | 181 |
| 471 | 20250123 | 112800 | 2537417050 | 22450 | 22450 | 22450 | 22350 | 164 |
| 472 | 20250123 | 112700 | 2533743150 | 22450 | 22500 | 22500 | 22400 | 892 |
| 473 | 20250123 | 112600 | 2513757400 | 22500 | 22500 | 22500 | 22500 | 178 |
| 474 | 20250123 | 112500 | 2509752400 | 22400 | 22450 | 22500 | 22400 | 191 |
| 475 | 20250123 | 112400 | 2505470400 | 22450 | 22400 | 22500 | 22400 | 229 |
| 476 | 20250123 | 112300 | 2500334150 | 22450 | 22500 | 22500 | 22450 | 109 |
| 477 | 20250123 | 112200 | 2497884950 | 22450 | 22450 | 22450 | 22400 | 713 |
| 478 | 20250123 | 112100 | 2481885100 | 22450 | 22450 | 22450 | 22400 | 512 |
| 479 | 20250123 | 112000 | 2470396100 | 22450 | 22500 | 22500 | 22450 | 168 |
| 480 | 20250123 | 111900 | 2466622800 | 22500 | 22450 | 22500 | 22400 | 1076 |
| 481 | 20250123 | 111800 | 2442511350 | 22450 | 22450 | 22450 | 22400 | 640 |
| 482 | 20250123 | 111700 | 2428148650 | 22400 | 22400 | 22450 | 22400 | 226 |
| 483 | 20250123 | 111600 | 2423081850 | 22450 | 22400 | 22450 | 22350 | 497 |
| 484 | 20250123 | 111500 | 2411960500 | 22450 | 22400 | 22450 | 22400 | 1269 |
| 485 | 20250123 | 111400 | 2383528150 | 22450 | 22400 | 22450 | 22400 | 340 |
| 486 | 20250123 | 111300 | 2375901700 | 22400 | 22450 | 22450 | 22400 | 1782 |
| 487 | 20250123 | 111200 | 2335970400 | 22450 | 22500 | 22500 | 22450 | 2508 |
| 488 | 20250123 | 111100 | 2279626700 | 22500 | 22500 | 22550 | 22500 | 400 |
| 489 | 20250123 | 111000 | 2270624350 | 22500 | 22600 | 22650 | 22500 | 1305 |
| 490 | 20250123 | 110900 | 2241242850 | 22600 | 22600 | 22600 | 22550 | 309 |
| 491 | 20250123 | 110800 | 2234270850 | 22600 | 22600 | 22650 | 22550 | 178 |
| 492 | 20250123 | 110700 | 2230250150 | 22600 | 22650 | 22650 | 22550 | 767 |
| 493 | 20250123 | 110600 | 2212949300 | 22650 | 22600 | 22650 | 22550 | 151 |
| 494 | 20250123 | 110500 | 2209535100 | 22650 | 22600 | 22650 | 22600 | 481 |
| 495 | 20250123 | 110400 | 2198659100 | 22600 | 22650 | 22650 | 22600 | 760 |
| 496 | 20250123 | 110300 | 2181475600 | 22600 | 22650 | 22650 | 22600 | 667 |
| 497 | 20250123 | 110200 | 2166398250 | 22650 | 22650 | 22650 | 22600 | 235 |
| 498 | 20250123 | 110100 | 2161082400 | 22650 | 22700 | 22700 | 22650 | 174 |
| 499 | 20250123 | 110000 | 2157138200 | 22700 | 22700 | 22700 | 22650 | 210 |
| 500 | 20250123 | 105900 | 2152377300 | 22700 | 22700 | 22700 | 22600 | 159 |
| 501 | 20250123 | 105800 | 2148777500 | 22600 | 22700 | 22700 | 22600 | 202 |
| 502 | 20250123 | 105700 | 2144199350 | 22700 | 22700 | 22700 | 22650 | 208 |
| 503 | 20250123 | 105600 | 2139481500 | 22700 | 22750 | 22750 | 22650 | 234 |
| 504 | 20250123 | 105500 | 2134175500 | 22650 | 22650 | 22650 | 22600 | 908 |
| 505 | 20250123 | 105400 | 2113644500 | 22650 | 22600 | 22650 | 22600 | 432 |
| 506 | 20250123 | 105300 | 2103878450 | 22650 | 22650 | 22650 | 22650 | 146 |
| 507 | 20250123 | 105200 | 2100571550 | 22600 | 22650 | 22650 | 22600 | 253 |
| 508 | 20250123 | 105100 | 2094846850 | 22650 | 22650 | 22750 | 22600 | 831 |
| 509 | 20250123 | 105000 | 2076051900 | 22700 | 22750 | 22750 | 22700 | 104 |
| 510 | 20250123 | 104900 | 2073686650 | 22650 | 22700 | 22750 | 22650 | 142 |
| 511 | 20250123 | 104800 | 2070462950 | 22700 | 22750 | 22750 | 22650 | 156 |
| 512 | 20250123 | 104700 | 2066923850 | 22750 | 22750 | 22750 | 22650 | 168 |
| 513 | 20250123 | 104600 | 2063110350 | 22750 | 22750 | 22750 | 22650 | 213 |
| 514 | 20250123 | 104500 | 2058275050 | 22750 | 22650 | 22750 | 22600 | 157 |
| 515 | 20250123 | 104400 | 2054723100 | 22650 | 22750 | 22750 | 22650 | 366 |
| 516 | 20250123 | 104300 | 2046430000 | 22750 | 22650 | 22800 | 22600 | 944 |
| 517 | 20250123 | 104200 | 2025072600 | 22700 | 22650 | 22750 | 22650 | 247 |
| 518 | 20250123 | 104100 | 2019466750 | 22650 | 22750 | 22750 | 22650 | 175 |
| 519 | 20250123 | 104000 | 2015497600 | 22750 | 22650 | 22750 | 22600 | 476 |
| 520 | 20250123 | 103900 | 2004690450 | 22600 | 22650 | 22800 | 22600 | 623 |
| 521 | 20250123 | 103800 | 1990581850 | 22650 | 22750 | 22750 | 22650 | 160 |
| 522 | 20250123 | 103700 | 1986950400 | 22750 | 22750 | 22750 | 22650 | 174 |
| 523 | 20250123 | 103600 | 1982999600 | 22700 | 22800 | 22800 | 22650 | 220 |
| 524 | 20250123 | 103500 | 1978005450 | 22800 | 22750 | 22800 | 22650 | 209 |
| 525 | 20250123 | 103400 | 1973256550 | 22650 | 22700 | 22750 | 22650 | 188 |
| 526 | 20250123 | 103300 | 1968994600 | 22600 | 22700 | 22750 | 22600 | 123 |
| 527 | 20250123 | 103200 | 1966207850 | 22750 | 22700 | 22750 | 22550 | 479 |
| 528 | 20250123 | 103100 | 1955395450 | 22700 | 22750 | 22750 | 22550 | 738 |
| 529 | 20250123 | 103000 | 1938719450 | 22750 | 22700 | 22750 | 22600 | 229 |
| 530 | 20250123 | 102900 | 1933536500 | 22650 | 22700 | 22750 | 22600 | 117 |
| 531 | 20250123 | 102800 | 1930885400 | 22650 | 22750 | 22750 | 22650 | 141 |
| 532 | 20250123 | 102700 | 1927681750 | 22700 | 22700 | 22700 | 22600 | 741 |
| 533 | 20250123 | 102600 | 1910924850 | 22600 | 22700 | 22700 | 22600 | 186 |
| 534 | 20250123 | 102500 | 1906708250 | 22700 | 22750 | 22750 | 22600 | 156 |
| 535 | 20250123 | 102400 | 1903178100 | 22550 | 22750 | 22750 | 22550 | 2996 |
| 536 | 20250123 | 102300 | 1835480150 | 22750 | 22800 | 22800 | 22600 | 464 |
| 537 | 20250123 | 102200 | 1824960500 | 22850 | 22750 | 22850 | 22650 | 224 |
| 538 | 20250123 | 102100 | 1819875100 | 22700 | 22750 | 22800 | 22700 | 404 |
| 539 | 20250123 | 102000 | 1810688000 | 22800 | 22750 | 22850 | 22750 | 86 |
| 540 | 20250123 | 101900 | 1808723200 | 22850 | 22850 | 22850 | 22750 | 756 |
| 541 | 20250123 | 101800 | 1791517000 | 22850 | 22850 | 22850 | 22800 | 255 |
| 542 | 20250123 | 101700 | 1785694950 | 22800 | 22900 | 22900 | 22800 | 313 |
| 543 | 20250123 | 101600 | 1778551350 | 22850 | 22900 | 22900 | 22850 | 228 |
| 544 | 20250123 | 101500 | 1773336050 | 22800 | 22900 | 22900 | 22800 | 765 |
| 545 | 20250123 | 101400 | 1755862300 | 22900 | 22900 | 22950 | 22850 | 575 |
| 546 | 20250123 | 101300 | 1742698550 | 22900 | 22900 | 22950 | 22800 | 1184 |
| 547 | 20250123 | 101200 | 1715600850 | 22850 | 22750 | 22900 | 22750 | 313 |
| 548 | 20250123 | 101100 | 1708452600 | 22850 | 22900 | 22950 | 22850 | 608 |
| 549 | 20250123 | 101000 | 1694523650 | 22900 | 22850 | 22950 | 22800 | 2726 |
| 550 | 20250123 | 100900 | 1632104150 | 22850 | 22750 | 22850 | 22750 | 723 |
| 551 | 20250123 | 100800 | 1615625200 | 22750 | 22700 | 22800 | 22700 | 271 |
| 552 | 20250123 | 100700 | 1609467050 | 22750 | 22950 | 22950 | 22650 | 1574 |
| 553 | 20250123 | 100600 | 1573625850 | 22950 | 23000 | 23000 | 22850 | 966 |
| 554 | 20250123 | 100500 | 1551457500 | 23000 | 22950 | 23000 | 22900 | 889 |
| 555 | 20250123 | 100400 | 1531056550 | 22950 | 22950 | 22950 | 22900 | 1566 |
| 556 | 20250123 | 100300 | 1495127550 | 22950 | 22900 | 22950 | 22900 | 2412 |
| 557 | 20250123 | 100200 | 1439809700 | 22950 | 22950 | 22950 | 22900 | 1255 |
| 558 | 20250123 | 100100 | 1411014400 | 22950 | 22650 | 22950 | 22650 | 6901 |
| 559 | 20250123 | 100000 | 1253615700 | 22700 | 22700 | 22700 | 22650 | 297 |
| 560 | 20250123 | 095900 | 1246879450 | 22700 | 22650 | 22700 | 22600 | 1936 |
| 561 | 20250123 | 095800 | 1203041150 | 22650 | 22550 | 22650 | 22550 | 629 |
| 562 | 20250123 | 095700 | 1188807050 | 22500 | 22600 | 22650 | 22500 | 581 |
| 563 | 20250123 | 095600 | 1175684800 | 22600 | 22550 | 22600 | 22500 | 150 |
| 564 | 20250123 | 095500 | 1172302200 | 22550 | 22550 | 22600 | 22450 | 1058 |
| 565 | 20250123 | 095400 | 1148477750 | 22550 | 22600 | 22600 | 22500 | 195 |
| 566 | 20250123 | 095300 | 1144078450 | 22600 | 22550 | 22600 | 22500 | 278 |
| 567 | 20250123 | 095200 | 1137814900 | 22500 | 22550 | 22550 | 22450 | 248 |
| 568 | 20250123 | 095100 | 1132230600 | 22500 | 22600 | 22600 | 22450 | 774 |
| 569 | 20250123 | 095000 | 1114798950 | 22600 | 22600 | 22600 | 22550 | 288 |
| 570 | 20250123 | 094900 | 1108297600 | 22600 | 22600 | 22600 | 22600 | 148 |
| 571 | 20250123 | 094800 | 1104952800 | 22600 | 22550 | 22600 | 22550 | 764 |
| 572 | 20250123 | 094700 | 1087710000 | 22600 | 22600 | 22600 | 22600 | 253 |
| 573 | 20250123 | 094600 | 1081992200 | 22500 | 22550 | 22550 | 22500 | 245 |
| 574 | 20250123 | 094500 | 1076473600 | 22550 | 22500 | 22550 | 22500 | 284 |
| 575 | 20250123 | 094400 | 1070073250 | 22550 | 22550 | 22550 | 22500 | 235 |
| 576 | 20250123 | 094300 | 1064780000 | 22550 | 22550 | 22600 | 22450 | 1003 |
| 577 | 20250123 | 094200 | 1042208900 | 22600 | 22550 | 22600 | 22500 | 201 |
| 578 | 20250123 | 094100 | 1037678150 | 22600 | 22500 | 22600 | 22450 | 182 |
| 579 | 20250123 | 094000 | 1033577600 | 22550 | 22550 | 22600 | 22550 | 469 |
| 580 | 20250123 | 093900 | 1022997150 | 22550 | 22500 | 22600 | 22450 | 773 |
| 581 | 20250123 | 093800 | 1005606850 | 22550 | 22600 | 22600 | 22450 | 353 |
| 582 | 20250123 | 093700 | 997655900 | 22600 | 22500 | 22600 | 22400 | 1422 |
| 583 | 20250123 | 093600 | 965648000 | 22500 | 22550 | 22550 | 22500 | 275 |
| 584 | 20250123 | 093500 | 959455000 | 22550 | 22400 | 22550 | 22400 | 621 |
| 585 | 20250123 | 093400 | 945502050 | 22400 | 22500 | 22500 | 22400 | 346 |
| 586 | 20250123 | 093300 | 937740300 | 22500 | 22500 | 22500 | 22450 | 225 |
| 587 | 20250123 | 093200 | 932683150 | 22500 | 22400 | 22500 | 22400 | 2051 |
| 588 | 20250123 | 093100 | 886688450 | 22400 | 22450 | 22450 | 22400 | 1223 |
| 589 | 20250123 | 093000 | 859291550 | 22400 | 22500 | 22500 | 22400 | 467 |
| 590 | 20250123 | 092900 | 848806500 | 22450 | 22500 | 22500 | 22450 | 276 |
| 591 | 20250123 | 092800 | 842605300 | 22450 | 22450 | 22500 | 22450 | 503 |
| 592 | 20250123 | 092700 | 831311700 | 22450 | 22450 | 22500 | 22450 | 791 |
| 593 | 20250123 | 092600 | 813553550 | 22450 | 22500 | 22500 | 22450 | 158 |
| 594 | 20250123 | 092500 | 809999350 | 22500 | 22450 | 22500 | 22450 | 653 |
| 595 | 20250123 | 092400 | 795315150 | 22500 | 22500 | 22500 | 22450 | 819 |
| 596 | 20250123 | 092300 | 776894050 | 22500 | 22550 | 22550 | 22450 | 841 |
| 597 | 20250123 | 092200 | 757987150 | 22550 | 22550 | 22550 | 22500 | 165 |
| 598 | 20250123 | 092100 | 754273700 | 22550 | 22500 | 22550 | 22500 | 474 |
| 599 | 20250123 | 092000 | 743595350 | 22550 | 22550 | 22550 | 22500 | 283 |
| 600 | 20250123 | 091900 | 737218850 | 22550 | 22550 | 22550 | 22450 | 1074 |
| 601 | 20250123 | 091800 | 713069950 | 22550 | 22500 | 22550 | 22500 | 382 |
| 602 | 20250123 | 091700 | 704460050 | 22550 | 22550 | 22550 | 22500 | 628 |
| 603 | 20250123 | 091600 | 690320700 | 22550 | 22550 | 22550 | 22500 | 844 |
| 604 | 20250123 | 091500 | 671308550 | 22550 | 22550 | 22550 | 22450 | 1173 |
| 605 | 20250123 | 091400 | 644938200 | 22550 | 22550 | 22550 | 22450 | 834 |
| 606 | 20250123 | 091300 | 626155800 | 22550 | 22550 | 22550 | 22500 | 899 |
| 607 | 20250123 | 091200 | 605922050 | 22550 | 22550 | 22550 | 22500 | 1103 |
| 608 | 20250123 | 091100 | 581058450 | 22550 | 22550 | 22550 | 22450 | 1056 |
| 609 | 20250123 | 091000 | 557297050 | 22550 | 22500 | 22550 | 22450 | 720 |
| 610 | 20250123 | 090900 | 541100400 | 22450 | 22450 | 22500 | 22400 | 939 |
| 611 | 20250123 | 090800 | 519999350 | 22500 | 22450 | 22500 | 22350 | 860 |
| 612 | 20250123 | 090700 | 500731900 | 22450 | 22450 | 22450 | 22350 | 1342 |
| 613 | 20250123 | 090600 | 470711850 | 22450 | 22450 | 22450 | 22350 | 906 |
| 614 | 20250123 | 090500 | 450419850 | 22450 | 22350 | 22450 | 22300 | 1063 |
| 615 | 20250123 | 090400 | 426666100 | 22450 | 22500 | 22550 | 22300 | 2303 |
| 616 | 20250123 | 090300 | 375063750 | 22550 | 22600 | 22650 | 22550 | 2319 |
| 617 | 20250123 | 090200 | 322681400 | 22600 | 22800 | 22850 | 22600 | 3241 |
| 618 | 20250123 | 090100 | 249169950 | 22800 | 22800 | 22850 | 22700 | 3506 |
| 619 | 20250123 | 090000 | 169313750 | 22800 | 22900 | 22900 | 22800 | 7402 |