34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 192100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 8434 |
| 3 | 20250123 | 192000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20250123 | 191900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20250123 | 191800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20250123 | 191700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20250123 | 191600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20250123 | 191500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20250123 | 191400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20250123 | 191300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20250123 | 191200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20250123 | 191100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20250123 | 191000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20250123 | 190900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20250123 | 190800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20250123 | 190700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20250123 | 190600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20250123 | 190500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20250123 | 190400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20250123 | 190300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20250123 | 190200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20250123 | 190100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20250123 | 190000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20250123 | 185900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20250123 | 185800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20250123 | 185700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20250123 | 185600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20250123 | 185500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20250123 | 185400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20250123 | 185300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20250123 | 185200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20250123 | 185100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 8434 |
| 33 | 20250123 | 185000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20250123 | 184900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20250123 | 184800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20250123 | 184700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20250123 | 184600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20250123 | 184500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20250123 | 184400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20250123 | 184300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20250123 | 184200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20250123 | 184100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20250123 | 184000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20250123 | 183900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20250123 | 183800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20250123 | 183700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20250123 | 183600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20250123 | 183500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20250123 | 183400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20250123 | 183300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20250123 | 183200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20250123 | 183100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20250123 | 183000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20250123 | 182900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20250123 | 182800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20250123 | 182700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20250123 | 182600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20250123 | 182500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20250123 | 182400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20250123 | 182300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20250123 | 182200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20250123 | 182100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 8434 |
| 63 | 20250123 | 182000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20250123 | 181900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20250123 | 181800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20250123 | 181700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20250123 | 181600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20250123 | 181500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20250123 | 181400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20250123 | 181300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20250123 | 181200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20250123 | 181100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20250123 | 181000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20250123 | 180900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20250123 | 180800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20250123 | 180700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20250123 | 180600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20250123 | 180500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20250123 | 180400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20250123 | 180300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20250123 | 180200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20250123 | 180100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20250123 | 180000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20250123 | 175900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20250123 | 175800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20250123 | 175700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20250123 | 175600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20250123 | 175500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20250123 | 175400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20250123 | 175300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20250123 | 175200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20250123 | 175100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 8434 |
| 93 | 20250123 | 175000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20250123 | 174900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20250123 | 174800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20250123 | 174700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20250123 | 174600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20250123 | 174500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20250123 | 174400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20250123 | 174300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20250123 | 174200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20250123 | 174100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20250123 | 174000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20250123 | 173900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20250123 | 173800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20250123 | 173700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20250123 | 173600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20250123 | 173500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20250123 | 173400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20250123 | 173300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20250123 | 173200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20250123 | 173100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20250123 | 173000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20250123 | 172900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20250123 | 172800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20250123 | 172700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20250123 | 172600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20250123 | 172500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20250123 | 172400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20250123 | 172300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20250123 | 172200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20250123 | 172100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 8434 |
| 123 | 20250123 | 172000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20250123 | 171900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20250123 | 171800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20250123 | 171700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20250123 | 171600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20250123 | 171500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20250123 | 171400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20250123 | 171300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20250123 | 171200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20250123 | 171100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20250123 | 171000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20250123 | 170900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20250123 | 170800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20250123 | 170700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20250123 | 170600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20250123 | 170500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20250123 | 170400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20250123 | 170300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20250123 | 170200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20250123 | 170100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20250123 | 170000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20250123 | 165900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20250123 | 165800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20250123 | 165700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20250123 | 165600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20250123 | 165500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20250123 | 165400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20250123 | 165300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20250123 | 165200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20250123 | 165100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 8434 |
| 153 | 20250123 | 165000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20250123 | 164900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20250123 | 164800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20250123 | 164700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20250123 | 164600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20250123 | 164500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20250123 | 164400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20250123 | 164300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20250123 | 164200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20250123 | 164100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20250123 | 164000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20250123 | 163900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20250123 | 163800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20250123 | 163700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20250123 | 163600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20250123 | 163500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20250123 | 163400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20250123 | 163300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20250123 | 163200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20250123 | 163100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20250123 | 163000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20250123 | 162900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20250123 | 162800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20250123 | 162700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20250123 | 162600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20250123 | 162500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20250123 | 162400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20250123 | 162300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20250123 | 162200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20250123 | 162100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 8434 |
| 183 | 20250123 | 162000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20250123 | 161900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20250123 | 161800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20250123 | 161700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20250123 | 161600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20250123 | 161500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20250123 | 161400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20250123 | 161300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20250123 | 161200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20250123 | 161100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20250123 | 161000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20250123 | 160900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20250123 | 160800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20250123 | 160700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20250123 | 160600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20250123 | 160500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20250123 | 160400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20250123 | 160300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20250123 | 160200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20250123 | 160100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20250123 | 160000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20250123 | 155900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20250123 | 155800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20250123 | 155700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20250123 | 155600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20250123 | 155500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20250123 | 155400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20250123 | 155300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20250123 | 155200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20250123 | 155100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 8434 |
| 213 | 20250123 | 155000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20250123 | 154900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20250123 | 154800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20250123 | 154700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20250123 | 154600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20250123 | 154500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20250123 | 154400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20250123 | 154300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20250123 | 154200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20250123 | 154100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20250123 | 154000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20250123 | 153900 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20250123 | 153800 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20250123 | 153700 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20250123 | 153600 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20250123 | 153500 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20250123 | 153400 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20250123 | 153300 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20250123 | 153200 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20250123 | 153100 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20250123 | 153000 | 18629272500 | 32650 | 32650 | 32650 | 32650 | 8434 |
| 234 | 20250123 | 152900 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20250123 | 152800 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20250123 | 152700 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20250123 | 152600 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20250123 | 152500 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20250123 | 152400 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20250123 | 152300 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20250123 | 152200 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20250123 | 152100 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 243 | 20250123 | 152000 | 18353902400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20250123 | 151900 | 18353902400 | 32750 | 32700 | 32750 | 32650 | 1356 |
| 245 | 20250123 | 151800 | 18309553850 | 32700 | 32700 | 32750 | 32650 | 639 |
| 246 | 20250123 | 151700 | 18288659750 | 32750 | 32700 | 32750 | 32650 | 1237 |
| 247 | 20250123 | 151600 | 18248199000 | 32700 | 32700 | 32750 | 32700 | 1459 |
| 248 | 20250123 | 151500 | 18200465900 | 32750 | 32750 | 32800 | 32700 | 1455 |
| 249 | 20250123 | 151400 | 18152836750 | 32750 | 32700 | 32750 | 32700 | 1918 |
| 250 | 20250123 | 151300 | 18090075250 | 32750 | 32750 | 32800 | 32700 | 3850 |
| 251 | 20250123 | 151200 | 17963990350 | 32750 | 32750 | 32800 | 32750 | 1684 |
| 252 | 20250123 | 151100 | 17908835100 | 32750 | 32750 | 32800 | 32750 | 757 |
| 253 | 20250123 | 151000 | 17884027050 | 32800 | 32750 | 32800 | 32750 | 1653 |
| 254 | 20250123 | 150900 | 17829884750 | 32800 | 32850 | 32850 | 32750 | 2117 |
| 255 | 20250123 | 150800 | 17760440600 | 32850 | 32850 | 32900 | 32800 | 2518 |
| 256 | 20250123 | 150700 | 17677765300 | 32850 | 32850 | 32900 | 32800 | 1247 |
| 257 | 20250123 | 150600 | 17636827300 | 32800 | 32900 | 32900 | 32800 | 2023 |
| 258 | 20250123 | 150500 | 17570362500 | 32900 | 32900 | 32900 | 32850 | 2077 |
| 259 | 20250123 | 150400 | 17502105050 | 32900 | 32850 | 32900 | 32850 | 959 |
| 260 | 20250123 | 150300 | 17470583300 | 32850 | 32900 | 32950 | 32850 | 1410 |
| 261 | 20250123 | 150200 | 17424195050 | 32950 | 32900 | 32950 | 32850 | 1319 |
| 262 | 20250123 | 150100 | 17380786950 | 32850 | 32950 | 32950 | 32850 | 1551 |
| 263 | 20250123 | 150000 | 17329726950 | 32950 | 32900 | 32950 | 32900 | 1808 |
| 264 | 20250123 | 145900 | 17270189450 | 32950 | 32950 | 32950 | 32850 | 2340 |
| 265 | 20250123 | 145800 | 17193138850 | 32900 | 32950 | 32950 | 32850 | 1079 |
| 266 | 20250123 | 145700 | 17157622300 | 32950 | 32900 | 32950 | 32850 | 1119 |
| 267 | 20250123 | 145600 | 17120796800 | 32900 | 32900 | 32950 | 32850 | 1865 |
| 268 | 20250123 | 145500 | 17059458450 | 32900 | 32900 | 32900 | 32800 | 1346 |
| 269 | 20250123 | 145400 | 17015212250 | 32800 | 32850 | 32900 | 32800 | 3193 |
| 270 | 20250123 | 145300 | 16910365250 | 32850 | 32850 | 32850 | 32750 | 2496 |
| 271 | 20250123 | 145200 | 16828550950 | 32850 | 32800 | 32850 | 32750 | 1068 |
| 272 | 20250123 | 145100 | 16793510650 | 32800 | 32750 | 32850 | 32700 | 1338 |
| 273 | 20250123 | 145000 | 16749681900 | 32750 | 32700 | 32800 | 32700 | 1687 |
| 274 | 20250123 | 144900 | 16694421100 | 32700 | 32800 | 32800 | 32700 | 2034 |
| 275 | 20250123 | 144800 | 16627797300 | 32800 | 32750 | 32800 | 32750 | 1057 |
| 276 | 20250123 | 144700 | 16593175050 | 32800 | 32750 | 32800 | 32750 | 925 |
| 277 | 20250123 | 144600 | 16562859400 | 32800 | 32750 | 32800 | 32750 | 562 |
| 278 | 20250123 | 144500 | 16544446750 | 32750 | 32750 | 32800 | 32750 | 2523 |
| 279 | 20250123 | 144400 | 16461779900 | 32750 | 32800 | 32850 | 32750 | 1101 |
| 280 | 20250123 | 144300 | 16425674300 | 32800 | 32800 | 32850 | 32750 | 830 |
| 281 | 20250123 | 144200 | 16398450450 | 32800 | 32850 | 32850 | 32800 | 1338 |
| 282 | 20250123 | 144100 | 16354535100 | 32800 | 32800 | 32850 | 32750 | 1394 |
| 283 | 20250123 | 144000 | 16308778650 | 32850 | 32850 | 32850 | 32750 | 712 |
| 284 | 20250123 | 143900 | 16285424600 | 32850 | 32800 | 32850 | 32750 | 1436 |
| 285 | 20250123 | 143800 | 16238296150 | 32800 | 32750 | 32850 | 32750 | 1009 |
| 286 | 20250123 | 143700 | 16205213050 | 32800 | 32800 | 32850 | 32750 | 1248 |
| 287 | 20250123 | 143600 | 16164283300 | 32850 | 32850 | 32850 | 32750 | 976 |
| 288 | 20250123 | 143500 | 16132246250 | 32800 | 32850 | 32850 | 32800 | 984 |
| 289 | 20250123 | 143400 | 16099958350 | 32800 | 32850 | 32850 | 32800 | 1354 |
| 290 | 20250123 | 143300 | 16055512250 | 32800 | 32800 | 32850 | 32750 | 1322 |
| 291 | 20250123 | 143200 | 16012131400 | 32850 | 32800 | 32850 | 32750 | 741 |
| 292 | 20250123 | 143100 | 15987832250 | 32700 | 32750 | 32850 | 32700 | 1010 |
| 293 | 20250123 | 143000 | 15954752450 | 32750 | 32750 | 32850 | 32750 | 1031 |
| 294 | 20250123 | 142900 | 15920915600 | 32800 | 32800 | 32800 | 32750 | 608 |
| 295 | 20250123 | 142800 | 15900998950 | 32800 | 32800 | 32850 | 32750 | 963 |
| 296 | 20250123 | 142700 | 15869411700 | 32750 | 32700 | 32850 | 32700 | 1107 |
| 297 | 20250123 | 142600 | 15833097400 | 32750 | 32800 | 32850 | 32700 | 832 |
| 298 | 20250123 | 142500 | 15805803050 | 32800 | 32800 | 32850 | 32750 | 1548 |
| 299 | 20250123 | 142400 | 15755057100 | 32850 | 32800 | 32850 | 32800 | 1061 |
| 300 | 20250123 | 142300 | 15720237150 | 32800 | 32750 | 32850 | 32750 | 1077 |
| 301 | 20250123 | 142200 | 15684905650 | 32800 | 32750 | 32850 | 32750 | 900 |
| 302 | 20250123 | 142100 | 15655406700 | 32750 | 32850 | 32850 | 32750 | 1438 |
| 303 | 20250123 | 142000 | 15608215150 | 32850 | 32800 | 32850 | 32750 | 1808 |
| 304 | 20250123 | 141900 | 15548922200 | 32750 | 32700 | 32850 | 32700 | 2546 |
| 305 | 20250123 | 141800 | 15465456750 | 32750 | 32800 | 32800 | 32700 | 1040 |
| 306 | 20250123 | 141700 | 15431378350 | 32800 | 32750 | 32800 | 32750 | 1261 |
| 307 | 20250123 | 141600 | 15390071450 | 32750 | 32750 | 32800 | 32700 | 1435 |
| 308 | 20250123 | 141500 | 15343085300 | 32750 | 32750 | 32800 | 32750 | 1122 |
| 309 | 20250123 | 141400 | 15306317150 | 32800 | 32750 | 32800 | 32750 | 780 |
| 310 | 20250123 | 141300 | 15280754950 | 32750 | 32750 | 32800 | 32750 | 744 |
| 311 | 20250123 | 141200 | 15256383050 | 32750 | 32750 | 32850 | 32750 | 1611 |
| 312 | 20250123 | 141100 | 15203556250 | 32750 | 32800 | 32850 | 32750 | 885 |
| 313 | 20250123 | 141000 | 15174525600 | 32800 | 32850 | 32850 | 32800 | 1203 |
| 314 | 20250123 | 140900 | 15135050750 | 32800 | 32800 | 32850 | 32800 | 2584 |
| 315 | 20250123 | 140800 | 15050267800 | 32850 | 32800 | 32850 | 32800 | 835 |
| 316 | 20250123 | 140700 | 15022862500 | 32800 | 32750 | 32850 | 32750 | 2507 |
| 317 | 20250123 | 140600 | 14940638000 | 32800 | 32750 | 32850 | 32750 | 1363 |
| 318 | 20250123 | 140500 | 14895931850 | 32750 | 32800 | 32800 | 32750 | 849 |
| 319 | 20250123 | 140400 | 14868111500 | 32800 | 32850 | 32850 | 32750 | 871 |
| 320 | 20250123 | 140300 | 14839541700 | 32800 | 32800 | 32850 | 32750 | 1144 |
| 321 | 20250123 | 140200 | 14802005050 | 32800 | 32850 | 32850 | 32750 | 731 |
| 322 | 20250123 | 140100 | 14778022100 | 32850 | 32750 | 32850 | 32750 | 1041 |
| 323 | 20250123 | 140000 | 14743896100 | 32750 | 32800 | 32850 | 32750 | 1142 |
| 324 | 20250123 | 135900 | 14706421650 | 32800 | 32800 | 32850 | 32800 | 1291 |
| 325 | 20250123 | 135800 | 14664054850 | 32850 | 32800 | 32850 | 32750 | 978 |
| 326 | 20250123 | 135700 | 14631989750 | 32850 | 32700 | 32850 | 32700 | 1639 |
| 327 | 20250123 | 135600 | 14578305700 | 32750 | 32750 | 32750 | 32700 | 517 |
| 328 | 20250123 | 135500 | 14561389600 | 32700 | 32750 | 32800 | 32700 | 1301 |
| 329 | 20250123 | 135400 | 14518788900 | 32750 | 32800 | 32850 | 32750 | 1242 |
| 330 | 20250123 | 135300 | 14478051550 | 32800 | 32750 | 32850 | 32750 | 895 |
| 331 | 20250123 | 135200 | 14448686800 | 32800 | 32800 | 32850 | 32750 | 1151 |
| 332 | 20250123 | 135100 | 14410924900 | 32850 | 32750 | 32850 | 32750 | 1035 |
| 333 | 20250123 | 135000 | 14376973850 | 32800 | 32850 | 32850 | 32750 | 752 |
| 334 | 20250123 | 134900 | 14352319600 | 32850 | 32850 | 32850 | 32800 | 928 |
| 335 | 20250123 | 134800 | 14321875300 | 32850 | 32850 | 32900 | 32800 | 1660 |
| 336 | 20250123 | 134700 | 14267344350 | 32900 | 32850 | 32900 | 32800 | 1764 |
| 337 | 20250123 | 134600 | 14209451300 | 32900 | 32900 | 32900 | 32850 | 1589 |
| 338 | 20250123 | 134500 | 14157209000 | 32850 | 32800 | 32950 | 32800 | 3141 |
| 339 | 20250123 | 134400 | 14053865250 | 32900 | 32900 | 32900 | 32800 | 3101 |
| 340 | 20250123 | 134300 | 13951954850 | 32900 | 32800 | 32900 | 32750 | 1924 |
| 341 | 20250123 | 134200 | 13888786450 | 32800 | 32800 | 32850 | 32700 | 3232 |
| 342 | 20250123 | 134100 | 13782819500 | 32750 | 32700 | 32800 | 32700 | 3933 |
| 343 | 20250123 | 134000 | 13654000950 | 32700 | 32750 | 32750 | 32650 | 2448 |
| 344 | 20250123 | 133900 | 13573876050 | 32700 | 32600 | 32750 | 32550 | 6825 |
| 345 | 20250123 | 133800 | 13350947300 | 32600 | 32650 | 32650 | 32600 | 776 |
| 346 | 20250123 | 133700 | 13325638600 | 32600 | 32550 | 32650 | 32550 | 1530 |
| 347 | 20250123 | 133600 | 13275779200 | 32600 | 32550 | 32600 | 32500 | 3154 |
| 348 | 20250123 | 133500 | 13173026300 | 32500 | 32500 | 32600 | 32500 | 676 |
| 349 | 20250123 | 133400 | 13151036400 | 32500 | 32550 | 32600 | 32500 | 441 |
| 350 | 20250123 | 133300 | 13136684400 | 32600 | 32550 | 32600 | 32550 | 1201 |
| 351 | 20250123 | 133200 | 13097573050 | 32550 | 32550 | 32600 | 32550 | 573 |
| 352 | 20250123 | 133100 | 13078921300 | 32600 | 32500 | 32600 | 32500 | 596 |
| 353 | 20250123 | 133000 | 13059528250 | 32600 | 32600 | 32600 | 32500 | 1564 |
| 354 | 20250123 | 132900 | 13008609100 | 32550 | 32500 | 32600 | 32500 | 828 |
| 355 | 20250123 | 132800 | 12981676200 | 32550 | 32500 | 32550 | 32500 | 293 |
| 356 | 20250123 | 132700 | 12972151200 | 32500 | 32600 | 32600 | 32500 | 992 |
| 357 | 20250123 | 132600 | 12939873200 | 32550 | 32500 | 32550 | 32450 | 600 |
| 358 | 20250123 | 132500 | 12920370850 | 32500 | 32450 | 32650 | 32450 | 3577 |
| 359 | 20250123 | 132400 | 12803850450 | 32450 | 32500 | 32550 | 32450 | 1142 |
| 360 | 20250123 | 132300 | 12766719350 | 32500 | 32450 | 32550 | 32400 | 899 |
| 361 | 20250123 | 132200 | 12737516200 | 32500 | 32450 | 32550 | 32400 | 1465 |
| 362 | 20250123 | 132100 | 12689937500 | 32500 | 32400 | 32550 | 32400 | 649 |
| 363 | 20250123 | 132000 | 12668864650 | 32450 | 32450 | 32450 | 32400 | 546 |
| 364 | 20250123 | 131900 | 12651157100 | 32450 | 32450 | 32500 | 32450 | 883 |
| 365 | 20250123 | 131800 | 12622501750 | 32450 | 32400 | 32500 | 32300 | 1654 |
| 366 | 20250123 | 131700 | 12568865050 | 32350 | 32350 | 32400 | 32350 | 440 |
| 367 | 20250123 | 131600 | 12554631000 | 32400 | 32350 | 32400 | 32350 | 481 |
| 368 | 20250123 | 131500 | 12539061950 | 32350 | 32400 | 32450 | 32350 | 713 |
| 369 | 20250123 | 131400 | 12515963500 | 32350 | 32450 | 32450 | 32350 | 1612 |
| 370 | 20250123 | 131300 | 12463750500 | 32450 | 32450 | 32500 | 32400 | 452 |
| 371 | 20250123 | 131200 | 12449091250 | 32400 | 32450 | 32500 | 32400 | 761 |
| 372 | 20250123 | 131100 | 12424394750 | 32500 | 32500 | 32500 | 32450 | 582 |
| 373 | 20250123 | 131000 | 12405507050 | 32500 | 32500 | 32500 | 32450 | 782 |
| 374 | 20250123 | 130900 | 12380107800 | 32500 | 32450 | 32550 | 32400 | 2519 |
| 375 | 20250123 | 130800 | 12298323500 | 32450 | 32400 | 32500 | 32400 | 291 |
| 376 | 20250123 | 130700 | 12288879250 | 32400 | 32400 | 32500 | 32400 | 369 |
| 377 | 20250123 | 130600 | 12276909250 | 32400 | 32500 | 32550 | 32400 | 729 |
| 378 | 20250123 | 130500 | 12253240200 | 32500 | 32300 | 32550 | 32300 | 2070 |
| 379 | 20250123 | 130400 | 12186054200 | 32350 | 32300 | 32400 | 32300 | 517 |
| 380 | 20250123 | 130300 | 12169334850 | 32350 | 32350 | 32350 | 32300 | 308 |
| 381 | 20250123 | 130200 | 12159384450 | 32300 | 32300 | 32400 | 32300 | 455 |
| 382 | 20250123 | 130100 | 12144677600 | 32300 | 32350 | 32400 | 32300 | 416 |
| 383 | 20250123 | 130000 | 12131219100 | 32350 | 32350 | 32350 | 32300 | 514 |
| 384 | 20250123 | 125900 | 12114594350 | 32350 | 32350 | 32400 | 32300 | 511 |
| 385 | 20250123 | 125800 | 12098064600 | 32350 | 32350 | 32350 | 32300 | 547 |
| 386 | 20250123 | 125700 | 12080389350 | 32350 | 32300 | 32350 | 32300 | 501 |
| 387 | 20250123 | 125600 | 12064202650 | 32300 | 32300 | 32400 | 32300 | 772 |
| 388 | 20250123 | 125500 | 12039260900 | 32350 | 32300 | 32400 | 32300 | 711 |
| 389 | 20250123 | 125400 | 12016278300 | 32300 | 32300 | 32350 | 32300 | 584 |
| 390 | 20250123 | 125300 | 11997404450 | 32350 | 32300 | 32350 | 32300 | 750 |
| 391 | 20250123 | 125200 | 11973176500 | 32300 | 32300 | 32350 | 32300 | 526 |
| 392 | 20250123 | 125100 | 11956185900 | 32300 | 32300 | 32350 | 32300 | 408 |
| 393 | 20250123 | 125000 | 11943003950 | 32300 | 32350 | 32400 | 32300 | 636 |
| 394 | 20250123 | 124900 | 11922427600 | 32350 | 32400 | 32400 | 32350 | 506 |
| 395 | 20250123 | 124800 | 11906055300 | 32350 | 32350 | 32400 | 32300 | 558 |
| 396 | 20250123 | 124700 | 11888005250 | 32350 | 32350 | 32400 | 32350 | 572 |
| 397 | 20250123 | 124600 | 11869499550 | 32350 | 32350 | 32400 | 32350 | 518 |
| 398 | 20250123 | 124500 | 11852740600 | 32350 | 32350 | 32400 | 32300 | 1396 |
| 399 | 20250123 | 124400 | 11807590250 | 32350 | 32400 | 32450 | 32300 | 3569 |
| 400 | 20250123 | 124300 | 11692118000 | 32450 | 32400 | 32450 | 32350 | 538 |
| 401 | 20250123 | 124200 | 11674688000 | 32400 | 32400 | 32450 | 32350 | 460 |
| 402 | 20250123 | 124100 | 11659782950 | 32400 | 32400 | 32450 | 32350 | 1894 |
| 403 | 20250123 | 124000 | 11598465450 | 32400 | 32450 | 32500 | 32400 | 288 |
| 404 | 20250123 | 123900 | 11589119300 | 32400 | 32400 | 32500 | 32400 | 1370 |
| 405 | 20250123 | 123800 | 11544631450 | 32500 | 32450 | 32500 | 32400 | 779 |
| 406 | 20250123 | 123700 | 11519361600 | 32400 | 32450 | 32500 | 32400 | 577 |
| 407 | 20250123 | 123600 | 11500656550 | 32450 | 32400 | 32500 | 32350 | 386 |
| 408 | 20250123 | 123500 | 11488149000 | 32400 | 32400 | 32450 | 32400 | 550 |
| 409 | 20250123 | 123400 | 11470322500 | 32400 | 32400 | 32450 | 32350 | 731 |
| 410 | 20250123 | 123300 | 11446629400 | 32350 | 32400 | 32450 | 32350 | 862 |
| 411 | 20250123 | 123200 | 11418727150 | 32400 | 32350 | 32450 | 32350 | 623 |
| 412 | 20250123 | 123100 | 11398543400 | 32350 | 32400 | 32450 | 32350 | 1172 |
| 413 | 20250123 | 123000 | 11360558750 | 32350 | 32350 | 32450 | 32300 | 975 |
| 414 | 20250123 | 122900 | 11328998450 | 32350 | 32350 | 32400 | 32350 | 426 |
| 415 | 20250123 | 122800 | 11315213550 | 32350 | 32350 | 32400 | 32350 | 493 |
| 416 | 20250123 | 122700 | 11299263550 | 32350 | 32400 | 32450 | 32350 | 771 |
| 417 | 20250123 | 122600 | 11274284600 | 32400 | 32400 | 32450 | 32400 | 1077 |
| 418 | 20250123 | 122500 | 11239342500 | 32400 | 32300 | 32450 | 32300 | 2181 |
| 419 | 20250123 | 122400 | 11168783150 | 32350 | 32300 | 32350 | 32250 | 1073 |
| 420 | 20250123 | 122300 | 11134125250 | 32250 | 32300 | 32300 | 32250 | 522 |
| 421 | 20250123 | 122200 | 11117284950 | 32250 | 32250 | 32300 | 32250 | 673 |
| 422 | 20250123 | 122100 | 11095579450 | 32250 | 32300 | 32350 | 32250 | 3081 |
| 423 | 20250123 | 122000 | 10996076650 | 32300 | 32300 | 32350 | 32300 | 627 |
| 424 | 20250123 | 121900 | 10975824300 | 32300 | 32300 | 32350 | 32300 | 979 |
| 425 | 20250123 | 121800 | 10944201950 | 32300 | 32300 | 32350 | 32300 | 1471 |
| 426 | 20250123 | 121700 | 10896685300 | 32300 | 32350 | 32350 | 32300 | 1028 |
| 427 | 20250123 | 121600 | 10863479800 | 32300 | 32350 | 32400 | 32300 | 3588 |
| 428 | 20250123 | 121500 | 10747418700 | 32350 | 32350 | 32400 | 32350 | 520 |
| 429 | 20250123 | 121400 | 10730593550 | 32400 | 32300 | 32400 | 32300 | 868 |
| 430 | 20250123 | 121300 | 10702513900 | 32300 | 32300 | 32350 | 32300 | 787 |
| 431 | 20250123 | 121200 | 10677084200 | 32300 | 32350 | 32350 | 32300 | 323 |
| 432 | 20250123 | 121100 | 10666649900 | 32300 | 32300 | 32350 | 32300 | 549 |
| 433 | 20250123 | 121000 | 10648914050 | 32300 | 32350 | 32350 | 32300 | 1172 |
| 434 | 20250123 | 120900 | 10611045100 | 32300 | 32300 | 32350 | 32300 | 633 |
| 435 | 20250123 | 120800 | 10590596650 | 32300 | 32300 | 32350 | 32300 | 515 |
| 436 | 20250123 | 120700 | 10573959100 | 32350 | 32300 | 32350 | 32300 | 695 |
| 437 | 20250123 | 120600 | 10551507250 | 32300 | 32300 | 32350 | 32300 | 995 |
| 438 | 20250123 | 120500 | 10519365650 | 32300 | 32300 | 32350 | 32300 | 654 |
| 439 | 20250123 | 120400 | 10498239050 | 32300 | 32300 | 32350 | 32300 | 1151 |
| 440 | 20250123 | 120300 | 10461060400 | 32350 | 32350 | 32350 | 32300 | 618 |
| 441 | 20250123 | 120200 | 10441093050 | 32350 | 32350 | 32350 | 32300 | 543 |
| 442 | 20250123 | 120100 | 10423540850 | 32300 | 32350 | 32450 | 32300 | 869 |
| 443 | 20250123 | 120000 | 10395423850 | 32350 | 32350 | 32450 | 32350 | 820 |
| 444 | 20250123 | 115900 | 10368878850 | 32350 | 32350 | 32400 | 32350 | 1763 |
| 445 | 20250123 | 115800 | 10311843200 | 32350 | 32350 | 32400 | 32350 | 547 |
| 446 | 20250123 | 115700 | 10294146350 | 32350 | 32350 | 32400 | 32350 | 541 |
| 447 | 20250123 | 115600 | 10276644800 | 32400 | 32350 | 32400 | 32350 | 1340 |
| 448 | 20250123 | 115500 | 10233294150 | 32350 | 32350 | 32400 | 32350 | 377 |
| 449 | 20250123 | 115400 | 10221096650 | 32350 | 32350 | 32400 | 32350 | 657 |
| 450 | 20250123 | 115300 | 10199841050 | 32350 | 32400 | 32450 | 32350 | 481 |
| 451 | 20250123 | 115200 | 10184268450 | 32350 | 32350 | 32450 | 32350 | 1669 |
| 452 | 20250123 | 115100 | 10130207600 | 32350 | 32350 | 32400 | 32350 | 1088 |
| 453 | 20250123 | 115000 | 10095006900 | 32350 | 32350 | 32400 | 32350 | 708 |
| 454 | 20250123 | 114900 | 10072099100 | 32350 | 32350 | 32400 | 32350 | 429 |
| 455 | 20250123 | 114800 | 10058220650 | 32400 | 32350 | 32400 | 32350 | 1317 |
| 456 | 20250123 | 114700 | 10015609500 | 32400 | 32400 | 32400 | 32350 | 623 |
| 457 | 20250123 | 114600 | 9995453350 | 32350 | 32350 | 32400 | 32350 | 697 |
| 458 | 20250123 | 114500 | 9972903500 | 32350 | 32350 | 32400 | 32350 | 651 |
| 459 | 20250123 | 114400 | 9951840600 | 32350 | 32400 | 32400 | 32350 | 428 |
| 460 | 20250123 | 114300 | 9937994550 | 32350 | 32400 | 32400 | 32350 | 964 |
| 461 | 20250123 | 114200 | 9906806900 | 32350 | 32350 | 32400 | 32350 | 656 |
| 462 | 20250123 | 114100 | 9885582250 | 32350 | 32350 | 32400 | 32350 | 520 |
| 463 | 20250123 | 114000 | 9868759600 | 32350 | 32400 | 32450 | 32350 | 967 |
| 464 | 20250123 | 113900 | 9837442300 | 32400 | 32350 | 32400 | 32350 | 807 |
| 465 | 20250123 | 113800 | 9811326800 | 32350 | 32400 | 32450 | 32350 | 386 |
| 466 | 20250123 | 113700 | 9798823300 | 32400 | 32350 | 32450 | 32350 | 456 |
| 467 | 20250123 | 113600 | 9784064350 | 32400 | 32400 | 32400 | 32350 | 2057 |
| 468 | 20250123 | 113500 | 9717520200 | 32350 | 32350 | 32450 | 32350 | 461 |
| 469 | 20250123 | 113400 | 9702596700 | 32400 | 32350 | 32400 | 32350 | 522 |
| 470 | 20250123 | 113300 | 9685707900 | 32350 | 32400 | 32400 | 32350 | 981 |
| 471 | 20250123 | 113200 | 9653954950 | 32400 | 32400 | 32450 | 32400 | 765 |
| 472 | 20250123 | 113100 | 9629162850 | 32450 | 32400 | 32450 | 32400 | 340 |
| 473 | 20250123 | 113000 | 9618144100 | 32400 | 32350 | 32450 | 32350 | 651 |
| 474 | 20250123 | 112900 | 9597060550 | 32400 | 32350 | 32400 | 32350 | 820 |
| 475 | 20250123 | 112800 | 9570523900 | 32350 | 32400 | 32450 | 32350 | 3242 |
| 476 | 20250123 | 112700 | 9465525200 | 32400 | 32400 | 32450 | 32400 | 326 |
| 477 | 20250123 | 112600 | 9454961500 | 32400 | 32450 | 32450 | 32400 | 338 |
| 478 | 20250123 | 112500 | 9444004950 | 32400 | 32450 | 32500 | 32400 | 170 |
| 479 | 20250123 | 112400 | 9438493750 | 32450 | 32450 | 32500 | 32400 | 1140 |
| 480 | 20250123 | 112300 | 9401463900 | 32400 | 32400 | 32500 | 32400 | 625 |
| 481 | 20250123 | 112200 | 9381191600 | 32400 | 32500 | 32500 | 32400 | 282 |
| 482 | 20250123 | 112100 | 9372042950 | 32450 | 32400 | 32450 | 32400 | 925 |
| 483 | 20250123 | 112000 | 9342043050 | 32400 | 32400 | 32450 | 32400 | 508 |
| 484 | 20250123 | 111900 | 9325572700 | 32400 | 32400 | 32450 | 32400 | 246 |
| 485 | 20250123 | 111800 | 9317601250 | 32400 | 32400 | 32450 | 32350 | 6110 |
| 486 | 20250123 | 111700 | 9119632800 | 32400 | 32400 | 32450 | 32400 | 769 |
| 487 | 20250123 | 111600 | 9094715800 | 32450 | 32400 | 32450 | 32400 | 282 |
| 488 | 20250123 | 111500 | 9085577550 | 32400 | 32400 | 32450 | 32400 | 480 |
| 489 | 20250123 | 111400 | 9070019000 | 32400 | 32400 | 32450 | 32400 | 458 |
| 490 | 20250123 | 111300 | 9055166550 | 32400 | 32450 | 32500 | 32400 | 183 |
| 491 | 20250123 | 111200 | 9049230400 | 32450 | 32450 | 32500 | 32400 | 4861 |
| 492 | 20250123 | 111100 | 8891558700 | 32500 | 32450 | 32550 | 32450 | 555 |
| 493 | 20250123 | 111000 | 8873546750 | 32550 | 32500 | 32550 | 32450 | 837 |
| 494 | 20250123 | 110900 | 8846353850 | 32500 | 32500 | 32550 | 32500 | 1174 |
| 495 | 20250123 | 110800 | 8808191250 | 32500 | 32500 | 32550 | 32500 | 521 |
| 496 | 20250123 | 110700 | 8791257600 | 32500 | 32500 | 32550 | 32500 | 578 |
| 497 | 20250123 | 110600 | 8772470850 | 32550 | 32500 | 32550 | 32500 | 404 |
| 498 | 20250123 | 110500 | 8759327700 | 32500 | 32500 | 32600 | 32500 | 152 |
| 499 | 20250123 | 110400 | 8754386750 | 32550 | 32550 | 32600 | 32500 | 988 |
| 500 | 20250123 | 110300 | 8722231850 | 32550 | 32550 | 32600 | 32550 | 325 |
| 501 | 20250123 | 110200 | 8711649800 | 32550 | 32500 | 32600 | 32500 | 747 |
| 502 | 20250123 | 110100 | 8687339900 | 32500 | 32500 | 32550 | 32500 | 248 |
| 503 | 20250123 | 110000 | 8679278500 | 32500 | 32500 | 32550 | 32500 | 348 |
| 504 | 20250123 | 105900 | 8667966400 | 32500 | 32500 | 32550 | 32500 | 230 |
| 505 | 20250123 | 105800 | 8660487650 | 32500 | 32550 | 32550 | 32500 | 183 |
| 506 | 20250123 | 105700 | 8654539100 | 32500 | 32500 | 32550 | 32500 | 340 |
| 507 | 20250123 | 105600 | 8643488800 | 32500 | 32450 | 32500 | 32450 | 461 |
| 508 | 20250123 | 105500 | 8628517700 | 32500 | 32450 | 32500 | 32450 | 370 |
| 509 | 20250123 | 105400 | 8616508950 | 32450 | 32500 | 32500 | 32450 | 509 |
| 510 | 20250123 | 105300 | 8599990200 | 32450 | 32450 | 32550 | 32450 | 593 |
| 511 | 20250123 | 105200 | 8580735850 | 32450 | 32500 | 32500 | 32450 | 420 |
| 512 | 20250123 | 105100 | 8567101000 | 32450 | 32450 | 32500 | 32450 | 387 |
| 513 | 20250123 | 105000 | 8554540600 | 32500 | 32500 | 32550 | 32450 | 1102 |
| 514 | 20250123 | 104900 | 8518738800 | 32500 | 32450 | 32500 | 32450 | 684 |
| 515 | 20250123 | 104800 | 8496542400 | 32450 | 32450 | 32550 | 32450 | 646 |
| 516 | 20250123 | 104700 | 8475568600 | 32450 | 32550 | 32550 | 32450 | 2105 |
| 517 | 20250123 | 104600 | 8407153150 | 32500 | 32500 | 32550 | 32500 | 214 |
| 518 | 20250123 | 104500 | 8400197650 | 32500 | 32500 | 32550 | 32450 | 305 |
| 519 | 20250123 | 104400 | 8390286550 | 32500 | 32500 | 32500 | 32450 | 374 |
| 520 | 20250123 | 104300 | 8378141350 | 32500 | 32500 | 32550 | 32400 | 4052 |
| 521 | 20250123 | 104200 | 8246631350 | 32450 | 32450 | 32500 | 32450 | 634 |
| 522 | 20250123 | 104100 | 8226033200 | 32450 | 32450 | 32500 | 32450 | 505 |
| 523 | 20250123 | 104000 | 8209633450 | 32450 | 32450 | 32500 | 32450 | 2794 |
| 524 | 20250123 | 103900 | 8118966500 | 32450 | 32450 | 32500 | 32450 | 206 |
| 525 | 20250123 | 103800 | 8112281700 | 32450 | 32450 | 32500 | 32450 | 502 |
| 526 | 20250123 | 103700 | 8095987850 | 32450 | 32450 | 32500 | 32450 | 1089 |
| 527 | 20250123 | 103600 | 8060648050 | 32450 | 32450 | 32500 | 32450 | 313 |
| 528 | 20250123 | 103500 | 8050491100 | 32450 | 32450 | 32500 | 32450 | 439 |
| 529 | 20250123 | 103400 | 8036245050 | 32500 | 32400 | 32500 | 32400 | 409 |
| 530 | 20250123 | 103300 | 8022979400 | 32400 | 32450 | 32500 | 32400 | 1024 |
| 531 | 20250123 | 103200 | 7989757000 | 32450 | 32450 | 32500 | 32450 | 533 |
| 532 | 20250123 | 103100 | 7972458850 | 32450 | 32450 | 32500 | 32450 | 278 |
| 533 | 20250123 | 103000 | 7963437300 | 32450 | 32500 | 32500 | 32450 | 569 |
| 534 | 20250123 | 102900 | 7944970300 | 32450 | 32450 | 32500 | 32450 | 185 |
| 535 | 20250123 | 102800 | 7938964600 | 32500 | 32450 | 32500 | 32450 | 1624 |
| 536 | 20250123 | 102700 | 7886253350 | 32450 | 32450 | 32500 | 32450 | 217 |
| 537 | 20250123 | 102600 | 7879211250 | 32450 | 32450 | 32500 | 32450 | 415 |
| 538 | 20250123 | 102500 | 7865741600 | 32450 | 32400 | 32550 | 32400 | 1030 |
| 539 | 20250123 | 102400 | 7832278950 | 32450 | 32450 | 32500 | 32400 | 1598 |
| 540 | 20250123 | 102300 | 7780475450 | 32450 | 32500 | 32500 | 32400 | 3563 |
| 541 | 20250123 | 102200 | 7664826900 | 32500 | 32500 | 32550 | 32450 | 470 |
| 542 | 20250123 | 102100 | 7649551350 | 32500 | 32450 | 32500 | 32450 | 930 |
| 543 | 20250123 | 102000 | 7619341550 | 32500 | 32450 | 32500 | 32450 | 1002 |
| 544 | 20250123 | 101900 | 7586786200 | 32450 | 32450 | 32500 | 32450 | 187 |
| 545 | 20250123 | 101800 | 7580717100 | 32450 | 32450 | 32500 | 32450 | 348 |
| 546 | 20250123 | 101700 | 7569422550 | 32450 | 32500 | 32500 | 32450 | 377 |
| 547 | 20250123 | 101600 | 7557180050 | 32500 | 32500 | 32500 | 32450 | 1982 |
| 548 | 20250123 | 101500 | 7492773800 | 32500 | 32500 | 32550 | 32500 | 1235 |
| 549 | 20250123 | 101400 | 7452634650 | 32500 | 32550 | 32600 | 32500 | 1478 |
| 550 | 20250123 | 101300 | 7404531100 | 32550 | 32600 | 32600 | 32550 | 340 |
| 551 | 20250123 | 101200 | 7393456150 | 32600 | 32550 | 32600 | 32500 | 525 |
| 552 | 20250123 | 101100 | 7376354800 | 32500 | 32550 | 32600 | 32500 | 539 |
| 553 | 20250123 | 101000 | 7358812900 | 32500 | 32500 | 32550 | 32500 | 504 |
| 554 | 20250123 | 100900 | 7342419550 | 32500 | 32500 | 32550 | 32500 | 426 |
| 555 | 20250123 | 100800 | 7328566350 | 32550 | 32500 | 32550 | 32500 | 465 |
| 556 | 20250123 | 100700 | 7313447900 | 32500 | 32450 | 32550 | 32450 | 755 |
| 557 | 20250123 | 100600 | 7288915500 | 32450 | 32450 | 32500 | 32450 | 333 |
| 558 | 20250123 | 100500 | 7278109350 | 32450 | 32450 | 32500 | 32450 | 746 |
| 559 | 20250123 | 100400 | 7253901450 | 32500 | 32500 | 32500 | 32450 | 946 |
| 560 | 20250123 | 100300 | 7223200800 | 32450 | 32450 | 32500 | 32400 | 3922 |
| 561 | 20250123 | 100200 | 7095901200 | 32450 | 32500 | 32500 | 32400 | 2244 |
| 562 | 20250123 | 100100 | 7023090800 | 32500 | 32400 | 32500 | 32400 | 1312 |
| 563 | 20250123 | 100000 | 6980507700 | 32400 | 32400 | 32450 | 32400 | 859 |
| 564 | 20250123 | 095900 | 6952672700 | 32450 | 32400 | 32450 | 32350 | 1234 |
| 565 | 20250123 | 095800 | 6912712050 | 32350 | 32400 | 32450 | 32350 | 3381 |
| 566 | 20250123 | 095700 | 6803171200 | 32400 | 32400 | 32450 | 32400 | 1842 |
| 567 | 20250123 | 095600 | 6743459000 | 32400 | 32400 | 32500 | 32400 | 1549 |
| 568 | 20250123 | 095500 | 6693248900 | 32450 | 32550 | 32600 | 32450 | 1614 |
| 569 | 20250123 | 095400 | 6640818450 | 32550 | 32600 | 32600 | 32500 | 571 |
| 570 | 20250123 | 095300 | 6622220200 | 32600 | 32450 | 32600 | 32450 | 829 |
| 571 | 20250123 | 095200 | 6595284300 | 32450 | 32450 | 32450 | 32400 | 695 |
| 572 | 20250123 | 095100 | 6572760300 | 32400 | 32450 | 32500 | 32350 | 541 |
| 573 | 20250123 | 095000 | 6555218250 | 32350 | 32400 | 32500 | 32350 | 2889 |
| 574 | 20250123 | 094900 | 6461552750 | 32400 | 32400 | 32450 | 32350 | 2395 |
| 575 | 20250123 | 094800 | 6383958650 | 32450 | 32450 | 32500 | 32400 | 6262 |
| 576 | 20250123 | 094700 | 6180960100 | 32450 | 32500 | 32550 | 32450 | 21693 |
| 577 | 20250123 | 094600 | 5476105700 | 32500 | 32550 | 32600 | 32500 | 5220 |
| 578 | 20250123 | 094500 | 5306199850 | 32550 | 32550 | 32600 | 32550 | 1700 |
| 579 | 20250123 | 094400 | 5250825150 | 32550 | 32600 | 32600 | 32550 | 5491 |
| 580 | 20250123 | 094300 | 5071869150 | 32650 | 32650 | 32700 | 32600 | 2110 |
| 581 | 20250123 | 094200 | 5003074550 | 32600 | 32700 | 32700 | 32600 | 1009 |
| 582 | 20250123 | 094100 | 4970140450 | 32650 | 32650 | 32650 | 32650 | 857 |
| 583 | 20250123 | 094000 | 4942159400 | 32650 | 32650 | 32700 | 32650 | 1227 |
| 584 | 20250123 | 093900 | 4902063650 | 32650 | 32700 | 32700 | 32650 | 2521 |
| 585 | 20250123 | 093800 | 4819749100 | 32700 | 32700 | 32700 | 32650 | 368 |
| 586 | 20250123 | 093700 | 4807732600 | 32700 | 32750 | 32750 | 32650 | 3122 |
| 587 | 20250123 | 093600 | 4705587800 | 32750 | 32750 | 32750 | 32700 | 1233 |
| 588 | 20250123 | 093500 | 4665222800 | 32750 | 32750 | 32800 | 32700 | 891 |
| 589 | 20250123 | 093400 | 4636038600 | 32750 | 32700 | 32750 | 32700 | 295 |
| 590 | 20250123 | 093300 | 4626387400 | 32700 | 32600 | 32750 | 32600 | 1671 |
| 591 | 20250123 | 093200 | 4571774200 | 32600 | 32700 | 32700 | 32600 | 209 |
| 592 | 20250123 | 093100 | 4564957600 | 32700 | 32600 | 32700 | 32600 | 1688 |
| 593 | 20250123 | 093000 | 4509868950 | 32600 | 32650 | 32650 | 32600 | 2944 |
| 594 | 20250123 | 092900 | 4413850550 | 32650 | 32650 | 32650 | 32600 | 2895 |
| 595 | 20250123 | 092800 | 4319409150 | 32650 | 32650 | 32650 | 32600 | 1392 |
| 596 | 20250123 | 092700 | 4273971700 | 32650 | 32700 | 32700 | 32600 | 8198 |
| 597 | 20250123 | 092600 | 4006531150 | 32700 | 32750 | 32800 | 32700 | 2519 |
| 598 | 20250123 | 092500 | 3924139400 | 32750 | 32650 | 32800 | 32650 | 3625 |
| 599 | 20250123 | 092400 | 3805436250 | 32650 | 32700 | 32700 | 32600 | 2744 |
| 600 | 20250123 | 092300 | 3715840750 | 32700 | 32700 | 32700 | 32600 | 3660 |
| 601 | 20250123 | 092200 | 3596285850 | 32650 | 32700 | 32700 | 32600 | 8120 |
| 602 | 20250123 | 092100 | 3330955200 | 32700 | 32700 | 32750 | 32700 | 2834 |
| 603 | 20250123 | 092000 | 3238280350 | 32700 | 32800 | 32800 | 32700 | 10191 |
| 604 | 20250123 | 091900 | 2904653700 | 32800 | 32850 | 32850 | 32750 | 1842 |
| 605 | 20250123 | 091800 | 2844209550 | 32850 | 32850 | 32850 | 32800 | 2655 |
| 606 | 20250123 | 091700 | 2757086200 | 32850 | 32900 | 32900 | 32850 | 936 |
| 607 | 20250123 | 091600 | 2726331500 | 32950 | 32850 | 32950 | 32750 | 3029 |
| 608 | 20250123 | 091500 | 2626691250 | 32850 | 32750 | 32850 | 32700 | 4427 |
| 609 | 20250123 | 091400 | 2481659450 | 32750 | 32800 | 32800 | 32750 | 6041 |
| 610 | 20250123 | 091300 | 2283741200 | 32850 | 32900 | 32950 | 32800 | 7435 |
| 611 | 20250123 | 091200 | 2039642600 | 32900 | 32850 | 32900 | 32850 | 1268 |
| 612 | 20250123 | 091100 | 1997930000 | 32900 | 33000 | 33000 | 32850 | 4779 |
| 613 | 20250123 | 091000 | 1840772950 | 33000 | 33000 | 33000 | 32900 | 1482 |
| 614 | 20250123 | 090900 | 1791941200 | 32950 | 33050 | 33050 | 32900 | 3816 |
| 615 | 20250123 | 090800 | 1666180900 | 33050 | 32950 | 33050 | 32900 | 1923 |
| 616 | 20250123 | 090700 | 1602791550 | 32950 | 32900 | 32950 | 32850 | 1827 |
| 617 | 20250123 | 090600 | 1542687500 | 32900 | 32800 | 32900 | 32800 | 1054 |
| 618 | 20250123 | 090500 | 1508069250 | 32800 | 32750 | 32850 | 32700 | 5674 |
| 619 | 20250123 | 090400 | 1322071650 | 32750 | 32800 | 32800 | 32750 | 3525 |
| 620 | 20250123 | 090300 | 1206573300 | 32800 | 32900 | 32950 | 32800 | 4300 |
| 621 | 20250123 | 090200 | 1065335600 | 32900 | 32900 | 33000 | 32750 | 4869 |
| 622 | 20250123 | 090100 | 905547500 | 32900 | 33200 | 33250 | 32850 | 7851 |
| 623 | 20250123 | 090000 | 646276300 | 33200 | 33700 | 33750 | 33200 | 19032 |