35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 191700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 484443 |
| 3 | 20250122 | 191600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20250122 | 191500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20250122 | 191400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20250122 | 191300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20250122 | 191200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20250122 | 191100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20250122 | 191000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20250122 | 190900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20250122 | 190800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20250122 | 190700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20250122 | 190600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20250122 | 190500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20250122 | 190400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20250122 | 190300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20250122 | 190200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20250122 | 190100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20250122 | 190000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20250122 | 185900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20250122 | 185800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20250122 | 185700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20250122 | 185600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20250122 | 185500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20250122 | 185400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20250122 | 185300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20250122 | 185200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20250122 | 185100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20250122 | 185000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20250122 | 184900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20250122 | 184800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20250122 | 184700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 484443 |
| 33 | 20250122 | 184600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20250122 | 184500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20250122 | 184400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20250122 | 184300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20250122 | 184200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20250122 | 184100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20250122 | 184000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20250122 | 183900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20250122 | 183800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20250122 | 183700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20250122 | 183600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20250122 | 183500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20250122 | 183400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20250122 | 183300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20250122 | 183200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20250122 | 183100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20250122 | 183000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20250122 | 182900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20250122 | 182800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20250122 | 182700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20250122 | 182600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20250122 | 182500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20250122 | 182400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20250122 | 182300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20250122 | 182200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20250122 | 182100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20250122 | 182000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20250122 | 181900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20250122 | 181800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20250122 | 181700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 484443 |
| 63 | 20250122 | 181600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20250122 | 181500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20250122 | 181400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20250122 | 181300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20250122 | 181200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20250122 | 181100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20250122 | 181000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20250122 | 180900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20250122 | 180800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20250122 | 180700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20250122 | 180600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20250122 | 180500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20250122 | 180400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20250122 | 180300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20250122 | 180200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20250122 | 180100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20250122 | 180000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20250122 | 175900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20250122 | 175800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20250122 | 175700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20250122 | 175600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20250122 | 175500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20250122 | 175400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20250122 | 175300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20250122 | 175200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20250122 | 175100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20250122 | 175000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20250122 | 174900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20250122 | 174800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20250122 | 174700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 484443 |
| 93 | 20250122 | 174600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20250122 | 174500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20250122 | 174400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20250122 | 174300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20250122 | 174200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20250122 | 174100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20250122 | 174000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20250122 | 173900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20250122 | 173800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20250122 | 173700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20250122 | 173600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20250122 | 173500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20250122 | 173400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20250122 | 173300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20250122 | 173200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20250122 | 173100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20250122 | 173000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20250122 | 172900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20250122 | 172800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20250122 | 172700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20250122 | 172600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20250122 | 172500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20250122 | 172400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20250122 | 172300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20250122 | 172200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20250122 | 172100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20250122 | 172000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20250122 | 171900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20250122 | 171800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20250122 | 171700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 484443 |
| 123 | 20250122 | 171600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20250122 | 171500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20250122 | 171400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20250122 | 171300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20250122 | 171200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20250122 | 171100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20250122 | 171000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20250122 | 170900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20250122 | 170800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20250122 | 170700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20250122 | 170600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20250122 | 170500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20250122 | 170400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20250122 | 170300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20250122 | 170200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20250122 | 170100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20250122 | 170000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20250122 | 165900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20250122 | 165800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20250122 | 165700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20250122 | 165600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20250122 | 165500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20250122 | 165400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20250122 | 165300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20250122 | 165200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20250122 | 165100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20250122 | 165000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20250122 | 164900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20250122 | 164800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20250122 | 164700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 484443 |
| 153 | 20250122 | 164600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20250122 | 164500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20250122 | 164400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20250122 | 164300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20250122 | 164200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20250122 | 164100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20250122 | 164000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20250122 | 163900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20250122 | 163800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20250122 | 163700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20250122 | 163600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20250122 | 163500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20250122 | 163400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20250122 | 163300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20250122 | 163200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20250122 | 163100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20250122 | 163000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20250122 | 162900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20250122 | 162800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20250122 | 162700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20250122 | 162600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20250122 | 162500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20250122 | 162400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20250122 | 162300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20250122 | 162200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20250122 | 162100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20250122 | 162000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20250122 | 161900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20250122 | 161800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20250122 | 161700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 484443 |
| 183 | 20250122 | 161600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20250122 | 161500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20250122 | 161400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20250122 | 161300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20250122 | 161200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20250122 | 161100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20250122 | 161000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20250122 | 160900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20250122 | 160800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20250122 | 160700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20250122 | 160600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20250122 | 160500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20250122 | 160400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20250122 | 160300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20250122 | 160200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20250122 | 160100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20250122 | 160000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20250122 | 155900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20250122 | 155800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20250122 | 155700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20250122 | 155600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20250122 | 155500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20250122 | 155400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20250122 | 155300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20250122 | 155200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20250122 | 155100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20250122 | 155000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20250122 | 154900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20250122 | 154800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20250122 | 154700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 484443 |
| 213 | 20250122 | 154600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20250122 | 154500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20250122 | 154400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20250122 | 154300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20250122 | 154200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20250122 | 154100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20250122 | 154000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20250122 | 153900 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20250122 | 153800 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20250122 | 153700 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20250122 | 153600 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20250122 | 153500 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20250122 | 153400 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20250122 | 153300 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20250122 | 153200 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20250122 | 153100 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20250122 | 153000 | 738056291250 | 23950 | 23950 | 23950 | 23950 | 484443 |
| 230 | 20250122 | 152900 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20250122 | 152800 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20250122 | 152700 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20250122 | 152600 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20250122 | 152500 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20250122 | 152400 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20250122 | 152300 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20250122 | 152200 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20250122 | 152100 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20250122 | 152000 | 726453881400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20250122 | 151900 | 726453881400 | 24050 | 24000 | 24050 | 23950 | 74061 |
| 241 | 20250122 | 151800 | 724675868850 | 24000 | 24100 | 24100 | 24000 | 53551 |
| 242 | 20250122 | 151700 | 723387257900 | 24050 | 24100 | 24100 | 24050 | 32254 |
| 243 | 20250122 | 151600 | 722610982450 | 24050 | 24050 | 24100 | 24000 | 33363 |
| 244 | 20250122 | 151500 | 721808764850 | 24050 | 24100 | 24100 | 24000 | 31243 |
| 245 | 20250122 | 151400 | 721057271200 | 24050 | 24050 | 24100 | 24000 | 86255 |
| 246 | 20250122 | 151300 | 718981667000 | 24100 | 24050 | 24100 | 24000 | 81132 |
| 247 | 20250122 | 151200 | 717030647650 | 24000 | 24050 | 24050 | 24000 | 22023 |
| 248 | 20250122 | 151100 | 716501296850 | 24050 | 24000 | 24050 | 23950 | 133216 |
| 249 | 20250122 | 151000 | 713303761650 | 23950 | 23950 | 24000 | 23900 | 68771 |
| 250 | 20250122 | 150900 | 711656635050 | 23950 | 23950 | 23950 | 23900 | 52766 |
| 251 | 20250122 | 150800 | 710395027550 | 23900 | 23950 | 24000 | 23900 | 100957 |
| 252 | 20250122 | 150700 | 707976765650 | 23950 | 23950 | 24000 | 23950 | 25010 |
| 253 | 20250122 | 150600 | 707377274050 | 24000 | 23950 | 24000 | 23950 | 18146 |
| 254 | 20250122 | 150500 | 706942083250 | 24000 | 23950 | 24000 | 23950 | 18724 |
| 255 | 20250122 | 150400 | 706493270950 | 24000 | 23950 | 24000 | 23950 | 23223 |
| 256 | 20250122 | 150300 | 705936650500 | 24000 | 23950 | 24000 | 23950 | 24722 |
| 257 | 20250122 | 150200 | 705344034600 | 23950 | 23900 | 24000 | 23900 | 46348 |
| 258 | 20250122 | 150100 | 704234468700 | 23950 | 24000 | 24000 | 23900 | 68543 |
| 259 | 20250122 | 150000 | 702592571800 | 24000 | 24000 | 24000 | 23950 | 38018 |
| 260 | 20250122 | 145900 | 701681024300 | 24000 | 24000 | 24000 | 23950 | 30004 |
| 261 | 20250122 | 145800 | 700961940600 | 23950 | 23950 | 24000 | 23950 | 24310 |
| 262 | 20250122 | 145700 | 700379524150 | 23950 | 23950 | 24000 | 23950 | 118145 |
| 263 | 20250122 | 145600 | 697549616650 | 24000 | 24050 | 24050 | 23950 | 79117 |
| 264 | 20250122 | 145500 | 695650728150 | 24050 | 24000 | 24050 | 24000 | 33877 |
| 265 | 20250122 | 145400 | 694837427300 | 24050 | 24000 | 24050 | 24000 | 16557 |
| 266 | 20250122 | 145300 | 694439670850 | 24050 | 24050 | 24100 | 24000 | 91606 |
| 267 | 20250122 | 145200 | 692236691050 | 24100 | 24050 | 24100 | 24050 | 17102 |
| 268 | 20250122 | 145100 | 691824901050 | 24100 | 24050 | 24100 | 24050 | 13244 |
| 269 | 20250122 | 145000 | 691506031800 | 24050 | 24100 | 24100 | 24050 | 36766 |
| 270 | 20250122 | 144900 | 690621303750 | 24100 | 24050 | 24100 | 24050 | 13129 |
| 271 | 20250122 | 144800 | 690305001300 | 24050 | 24100 | 24100 | 24050 | 19512 |
| 272 | 20250122 | 144700 | 689835512650 | 24100 | 24050 | 24100 | 24050 | 12201 |
| 273 | 20250122 | 144600 | 689541712800 | 24100 | 24100 | 24100 | 24050 | 11313 |
| 274 | 20250122 | 144500 | 689269282100 | 24100 | 24100 | 24100 | 24050 | 18201 |
| 275 | 20250122 | 144400 | 688830880900 | 24050 | 24050 | 24100 | 24050 | 22144 |
| 276 | 20250122 | 144300 | 688298057450 | 24050 | 24050 | 24100 | 24050 | 11786 |
| 277 | 20250122 | 144200 | 688014165150 | 24050 | 24100 | 24100 | 24050 | 16216 |
| 278 | 20250122 | 144100 | 687623706550 | 24050 | 24100 | 24100 | 24050 | 9197 |
| 279 | 20250122 | 144000 | 687402384800 | 24100 | 24100 | 24100 | 24050 | 12868 |
| 280 | 20250122 | 143900 | 687092505600 | 24050 | 24100 | 24100 | 24050 | 18218 |
| 281 | 20250122 | 143800 | 686653665400 | 24100 | 24100 | 24100 | 24050 | 89427 |
| 282 | 20250122 | 143700 | 684498845850 | 24100 | 24100 | 24100 | 24050 | 11306 |
| 283 | 20250122 | 143600 | 684226498650 | 24100 | 24050 | 24100 | 24050 | 8201 |
| 284 | 20250122 | 143500 | 684028977250 | 24100 | 24150 | 24150 | 24050 | 93754 |
| 285 | 20250122 | 143400 | 681769579350 | 24150 | 24100 | 24150 | 24100 | 11919 |
| 286 | 20250122 | 143300 | 681481923600 | 24150 | 24050 | 24150 | 24050 | 85031 |
| 287 | 20250122 | 143200 | 679432824900 | 24100 | 24050 | 24100 | 24050 | 38536 |
| 288 | 20250122 | 143100 | 678504725550 | 24050 | 24100 | 24100 | 24050 | 12371 |
| 289 | 20250122 | 143000 | 678206724300 | 24100 | 24100 | 24100 | 24050 | 21188 |
| 290 | 20250122 | 142900 | 677696486350 | 24100 | 24100 | 24100 | 24050 | 14251 |
| 291 | 20250122 | 142800 | 677353183800 | 24100 | 24050 | 24100 | 24050 | 14334 |
| 292 | 20250122 | 142700 | 677008027950 | 24100 | 24000 | 24100 | 23950 | 167639 |
| 293 | 20250122 | 142600 | 672978991250 | 24000 | 24000 | 24000 | 23950 | 21382 |
| 294 | 20250122 | 142500 | 672466500100 | 24000 | 24000 | 24000 | 23950 | 31061 |
| 295 | 20250122 | 142400 | 671722423400 | 23950 | 24000 | 24000 | 23950 | 13193 |
| 296 | 20250122 | 142300 | 671406123300 | 23950 | 24000 | 24000 | 23950 | 8731 |
| 297 | 20250122 | 142200 | 671196845700 | 23950 | 23950 | 24000 | 23950 | 9703 |
| 298 | 20250122 | 142100 | 670964327100 | 23950 | 24050 | 24050 | 23950 | 50764 |
| 299 | 20250122 | 142000 | 669745711850 | 24050 | 24000 | 24050 | 24000 | 9116 |
| 300 | 20250122 | 141900 | 669526703000 | 24050 | 24050 | 24050 | 24000 | 7143 |
| 301 | 20250122 | 141800 | 669355067250 | 24050 | 24000 | 24050 | 24000 | 12372 |
| 302 | 20250122 | 141700 | 669058000950 | 24000 | 24000 | 24050 | 24000 | 18822 |
| 303 | 20250122 | 141600 | 668605941350 | 24050 | 24000 | 24050 | 24000 | 6057 |
| 304 | 20250122 | 141500 | 668460414750 | 24050 | 24000 | 24050 | 23950 | 24049 |
| 305 | 20250122 | 141400 | 667883230250 | 24000 | 23950 | 24000 | 23950 | 8446 |
| 306 | 20250122 | 141300 | 667680593900 | 23950 | 24000 | 24000 | 23950 | 11621 |
| 307 | 20250122 | 141200 | 667401858500 | 24000 | 24000 | 24000 | 23950 | 13826 |
| 308 | 20250122 | 141100 | 667070430000 | 24000 | 23950 | 24000 | 23950 | 11356 |
| 309 | 20250122 | 141000 | 666798059000 | 24000 | 24050 | 24050 | 23950 | 20279 |
| 310 | 20250122 | 140900 | 666311349900 | 24050 | 24000 | 24050 | 24000 | 11636 |
| 311 | 20250122 | 140800 | 666031893850 | 24000 | 24000 | 24050 | 24000 | 24414 |
| 312 | 20250122 | 140700 | 665445709250 | 24000 | 24050 | 24050 | 24000 | 9270 |
| 313 | 20250122 | 140600 | 665223040400 | 24050 | 24000 | 24050 | 24000 | 16967 |
| 314 | 20250122 | 140500 | 664815280250 | 24000 | 23950 | 24050 | 23900 | 140007 |
| 315 | 20250122 | 140400 | 661462625200 | 23950 | 24000 | 24000 | 23950 | 28264 |
| 316 | 20250122 | 140300 | 660785476650 | 23950 | 24000 | 24050 | 23950 | 98503 |
| 317 | 20250122 | 140200 | 658422900150 | 24050 | 24100 | 24150 | 24000 | 103282 |
| 318 | 20250122 | 140100 | 655938202300 | 24100 | 24100 | 24100 | 24050 | 25333 |
| 319 | 20250122 | 140000 | 655327778050 | 24100 | 24050 | 24100 | 24050 | 39157 |
| 320 | 20250122 | 135900 | 654384208450 | 24100 | 24050 | 24100 | 24050 | 48939 |
| 321 | 20250122 | 135800 | 653205309100 | 24050 | 24050 | 24100 | 24000 | 24753 |
| 322 | 20250122 | 135700 | 652609891950 | 24050 | 24050 | 24050 | 24000 | 13033 |
| 323 | 20250122 | 135600 | 652296577150 | 24050 | 24000 | 24050 | 24000 | 21755 |
| 324 | 20250122 | 135500 | 651773499000 | 24000 | 24000 | 24050 | 24000 | 14076 |
| 325 | 20250122 | 135400 | 651435372600 | 24050 | 24050 | 24100 | 24000 | 27134 |
| 326 | 20250122 | 135300 | 650783575000 | 24000 | 24050 | 24100 | 24000 | 47378 |
| 327 | 20250122 | 135200 | 649644062900 | 24050 | 24100 | 24100 | 24050 | 29479 |
| 328 | 20250122 | 135100 | 648933895300 | 24050 | 24100 | 24100 | 24050 | 8709 |
| 329 | 20250122 | 135000 | 648724155700 | 24050 | 24000 | 24100 | 24000 | 41510 |
| 330 | 20250122 | 134900 | 647725154650 | 24050 | 24000 | 24050 | 24000 | 53645 |
| 331 | 20250122 | 134800 | 646436966650 | 24000 | 24150 | 24150 | 24000 | 116680 |
| 332 | 20250122 | 134700 | 643628046650 | 24150 | 24100 | 24150 | 24100 | 13335 |
| 333 | 20250122 | 134600 | 643306300450 | 24150 | 24100 | 24150 | 24100 | 19979 |
| 334 | 20250122 | 134500 | 642824498450 | 24100 | 24100 | 24150 | 24100 | 12392 |
| 335 | 20250122 | 134400 | 642525450600 | 24100 | 24100 | 24150 | 24100 | 27255 |
| 336 | 20250122 | 134300 | 641867777850 | 24150 | 24200 | 24200 | 24100 | 75263 |
| 337 | 20250122 | 134200 | 640050538950 | 24200 | 24200 | 24200 | 24150 | 15913 |
| 338 | 20250122 | 134100 | 639665706250 | 24200 | 24100 | 24200 | 24050 | 78086 |
| 339 | 20250122 | 134000 | 637780997400 | 24100 | 24200 | 24250 | 24050 | 208045 |
| 340 | 20250122 | 133900 | 632755306500 | 24200 | 24200 | 24200 | 24150 | 405668 |
| 341 | 20250122 | 133800 | 622938378150 | 24200 | 24150 | 24200 | 24150 | 35461 |
| 342 | 20250122 | 133700 | 622080784150 | 24200 | 24200 | 24200 | 24150 | 33752 |
| 343 | 20250122 | 133600 | 621264349250 | 24150 | 24200 | 24200 | 24150 | 15056 |
| 344 | 20250122 | 133500 | 620900430400 | 24200 | 24200 | 24200 | 24150 | 20829 |
| 345 | 20250122 | 133400 | 620396927450 | 24200 | 24200 | 24200 | 24150 | 53786 |
| 346 | 20250122 | 133300 | 619095695100 | 24200 | 24200 | 24200 | 24150 | 22688 |
| 347 | 20250122 | 133200 | 618547039250 | 24150 | 24150 | 24200 | 24100 | 187709 |
| 348 | 20250122 | 133100 | 614012400600 | 24150 | 24150 | 24150 | 24100 | 35979 |
| 349 | 20250122 | 133000 | 613144078850 | 24100 | 24050 | 24150 | 24000 | 131541 |
| 350 | 20250122 | 132900 | 609976357700 | 24050 | 24050 | 24100 | 24000 | 62151 |
| 351 | 20250122 | 132800 | 608481251950 | 24050 | 24150 | 24150 | 24050 | 96710 |
| 352 | 20250122 | 132700 | 606149423350 | 24150 | 24150 | 24150 | 24100 | 54559 |
| 353 | 20250122 | 132600 | 604832709350 | 24150 | 24000 | 24150 | 23950 | 963198 |
| 354 | 20250122 | 132500 | 581679308700 | 24000 | 23950 | 24000 | 23950 | 36382 |
| 355 | 20250122 | 132400 | 580806796350 | 24000 | 24000 | 24000 | 23950 | 15026 |
| 356 | 20250122 | 132300 | 580446252900 | 24000 | 24000 | 24000 | 23950 | 26079 |
| 357 | 20250122 | 132200 | 579820621850 | 23950 | 23950 | 23950 | 23900 | 266691 |
| 358 | 20250122 | 132100 | 573433463500 | 23900 | 23900 | 23950 | 23900 | 16583 |
| 359 | 20250122 | 132000 | 573036571750 | 23950 | 23900 | 23950 | 23850 | 130245 |
| 360 | 20250122 | 131900 | 569922714250 | 23900 | 23850 | 23900 | 23850 | 15158 |
| 361 | 20250122 | 131800 | 569560981850 | 23850 | 23850 | 23900 | 23850 | 8300 |
| 362 | 20250122 | 131700 | 569362839600 | 23900 | 23900 | 23900 | 23850 | 6653 |
| 363 | 20250122 | 131600 | 569204014050 | 23900 | 23850 | 23900 | 23850 | 8588 |
| 364 | 20250122 | 131500 | 568999016400 | 23850 | 23900 | 23900 | 23850 | 12742 |
| 365 | 20250122 | 131400 | 568694763350 | 23900 | 23900 | 23900 | 23850 | 8484 |
| 366 | 20250122 | 131300 | 568492217300 | 23900 | 23850 | 23900 | 23850 | 11460 |
| 367 | 20250122 | 131200 | 568218423550 | 23850 | 23850 | 23900 | 23800 | 17255 |
| 368 | 20250122 | 131100 | 567806837600 | 23850 | 23850 | 23900 | 23850 | 32852 |
| 369 | 20250122 | 131000 | 567023220850 | 23900 | 23850 | 23900 | 23850 | 9709 |
| 370 | 20250122 | 130900 | 566791470900 | 23850 | 23900 | 23900 | 23850 | 8604 |
| 371 | 20250122 | 130800 | 566586168450 | 23900 | 23900 | 23900 | 23850 | 5961 |
| 372 | 20250122 | 130700 | 566443850950 | 23900 | 23850 | 23900 | 23850 | 7892 |
| 373 | 20250122 | 130600 | 566255440050 | 23850 | 23900 | 23900 | 23850 | 9385 |
| 374 | 20250122 | 130500 | 566031401100 | 23850 | 23850 | 23900 | 23850 | 8214 |
| 375 | 20250122 | 130400 | 565835295950 | 23900 | 23850 | 23900 | 23850 | 10169 |
| 376 | 20250122 | 130300 | 565592454100 | 23850 | 23900 | 23900 | 23850 | 11488 |
| 377 | 20250122 | 130200 | 565318022200 | 23900 | 23900 | 23900 | 23850 | 14441 |
| 378 | 20250122 | 130100 | 564973054900 | 23900 | 23950 | 23950 | 23850 | 19407 |
| 379 | 20250122 | 130000 | 564509105700 | 23900 | 23950 | 23950 | 23900 | 8119 |
| 380 | 20250122 | 125900 | 564314931200 | 23950 | 23950 | 23950 | 23900 | 14122 |
| 381 | 20250122 | 125800 | 563977285000 | 23950 | 23900 | 23950 | 23900 | 12595 |
| 382 | 20250122 | 125700 | 563676123700 | 23900 | 23950 | 23950 | 23900 | 14672 |
| 383 | 20250122 | 125600 | 563325366500 | 23950 | 23950 | 23950 | 23900 | 5764 |
| 384 | 20250122 | 125500 | 563187513300 | 23950 | 23900 | 23950 | 23900 | 9767 |
| 385 | 20250122 | 125400 | 562953816350 | 23900 | 23950 | 23950 | 23900 | 10731 |
| 386 | 20250122 | 125300 | 562697271400 | 23950 | 23850 | 23950 | 23850 | 42414 |
| 387 | 20250122 | 125200 | 561683692950 | 23900 | 23850 | 23900 | 23850 | 23855 |
| 388 | 20250122 | 125100 | 561113789050 | 23850 | 23850 | 23900 | 23850 | 6478 |
| 389 | 20250122 | 125000 | 560959201500 | 23850 | 23850 | 23900 | 23850 | 8995 |
| 390 | 20250122 | 124900 | 560744533100 | 23900 | 23900 | 23950 | 23850 | 14153 |
| 391 | 20250122 | 124800 | 560406312300 | 23950 | 23950 | 23950 | 23900 | 10532 |
| 392 | 20250122 | 124700 | 560154496700 | 23950 | 23950 | 23950 | 23900 | 9818 |
| 393 | 20250122 | 124600 | 559919787750 | 23900 | 23900 | 23950 | 23900 | 8433 |
| 394 | 20250122 | 124500 | 559718007700 | 23900 | 23900 | 23950 | 23850 | 9004 |
| 395 | 20250122 | 124400 | 559502803200 | 23900 | 23850 | 23950 | 23850 | 22413 |
| 396 | 20250122 | 124300 | 558967202400 | 23900 | 23900 | 23950 | 23850 | 9110 |
| 397 | 20250122 | 124200 | 558749441800 | 23900 | 23950 | 23950 | 23900 | 8378 |
| 398 | 20250122 | 124100 | 558549132200 | 23950 | 23900 | 23950 | 23850 | 14004 |
| 399 | 20250122 | 124000 | 558214356300 | 23900 | 23900 | 23950 | 23850 | 23808 |
| 400 | 20250122 | 123900 | 557645350100 | 23900 | 23950 | 23950 | 23850 | 18924 |
| 401 | 20250122 | 123800 | 557192959550 | 23900 | 23900 | 23950 | 23850 | 56192 |
| 402 | 20250122 | 123700 | 555849832250 | 23900 | 23950 | 23950 | 23900 | 9251 |
| 403 | 20250122 | 123600 | 555628666550 | 23950 | 23900 | 23950 | 23900 | 9648 |
| 404 | 20250122 | 123500 | 555397995600 | 23900 | 23900 | 23950 | 23900 | 7688 |
| 405 | 20250122 | 123400 | 555214167750 | 23950 | 23950 | 23950 | 23900 | 7889 |
| 406 | 20250122 | 123300 | 555025467100 | 23950 | 23950 | 23950 | 23900 | 8047 |
| 407 | 20250122 | 123200 | 554832951450 | 23950 | 23950 | 23950 | 23900 | 11296 |
| 408 | 20250122 | 123100 | 554562583300 | 23950 | 23900 | 23950 | 23900 | 9208 |
| 409 | 20250122 | 123000 | 554342175350 | 23900 | 23900 | 23950 | 23900 | 6208 |
| 410 | 20250122 | 122900 | 554193665550 | 23900 | 23950 | 23950 | 23900 | 5884 |
| 411 | 20250122 | 122800 | 554052924850 | 23950 | 23900 | 23950 | 23900 | 4965 |
| 412 | 20250122 | 122700 | 553934161350 | 23900 | 23900 | 23950 | 23900 | 12488 |
| 413 | 20250122 | 122600 | 553635401100 | 23900 | 23900 | 23950 | 23900 | 9430 |
| 414 | 20250122 | 122500 | 553409783350 | 23950 | 23950 | 23950 | 23900 | 10623 |
| 415 | 20250122 | 122400 | 553155853250 | 23950 | 23900 | 23950 | 23900 | 8422 |
| 416 | 20250122 | 122300 | 552954384450 | 23900 | 23850 | 23950 | 23850 | 46036 |
| 417 | 20250122 | 122200 | 551854165150 | 23850 | 23850 | 23900 | 23850 | 30444 |
| 418 | 20250122 | 122100 | 551128009450 | 23900 | 23850 | 23900 | 23850 | 33004 |
| 419 | 20250122 | 122000 | 550340819400 | 23850 | 23850 | 23900 | 23850 | 7978 |
| 420 | 20250122 | 121900 | 550150442300 | 23850 | 23850 | 23900 | 23850 | 29105 |
| 421 | 20250122 | 121800 | 549456101400 | 23900 | 23900 | 23950 | 23850 | 19180 |
| 422 | 20250122 | 121700 | 548997682850 | 23900 | 23950 | 23950 | 23850 | 23515 |
| 423 | 20250122 | 121600 | 548435667700 | 23900 | 23950 | 23950 | 23900 | 8477 |
| 424 | 20250122 | 121500 | 548232923750 | 23900 | 23900 | 23950 | 23900 | 21662 |
| 425 | 20250122 | 121400 | 547715117800 | 23900 | 23950 | 23950 | 23900 | 17464 |
| 426 | 20250122 | 121300 | 547297104350 | 23950 | 23950 | 23950 | 23900 | 20459 |
| 427 | 20250122 | 121200 | 546807343600 | 23950 | 23850 | 23950 | 23850 | 26679 |
| 428 | 20250122 | 121100 | 546169654650 | 23850 | 23900 | 23950 | 23850 | 23961 |
| 429 | 20250122 | 121000 | 545597017900 | 23900 | 23900 | 23950 | 23850 | 37294 |
| 430 | 20250122 | 120900 | 544705585000 | 23900 | 23900 | 23900 | 23850 | 23753 |
| 431 | 20250122 | 120800 | 544138141800 | 23900 | 23850 | 23900 | 23850 | 10292 |
| 432 | 20250122 | 120700 | 543892515650 | 23850 | 24000 | 24000 | 23850 | 144984 |
| 433 | 20250122 | 120600 | 540423480350 | 23950 | 23950 | 24000 | 23950 | 10840 |
| 434 | 20250122 | 120500 | 540163528600 | 24000 | 23950 | 24000 | 23950 | 16787 |
| 435 | 20250122 | 120400 | 539761137900 | 24000 | 24000 | 24000 | 23950 | 34465 |
| 436 | 20250122 | 120300 | 538934829400 | 23950 | 24000 | 24000 | 23950 | 12890 |
| 437 | 20250122 | 120200 | 538625759900 | 23950 | 24000 | 24000 | 23950 | 23117 |
| 438 | 20250122 | 120100 | 538071090100 | 23950 | 23950 | 24000 | 23950 | 32884 |
| 439 | 20250122 | 120000 | 537282553250 | 24000 | 23900 | 24000 | 23900 | 173510 |
| 440 | 20250122 | 115900 | 533126612850 | 23900 | 23900 | 23950 | 23900 | 71796 |
| 441 | 20250122 | 115800 | 531407278250 | 23950 | 23900 | 23950 | 23900 | 9997 |
| 442 | 20250122 | 115700 | 531168135350 | 23900 | 23900 | 23950 | 23900 | 14293 |
| 443 | 20250122 | 115600 | 530826338450 | 23950 | 23900 | 23950 | 23900 | 9385 |
| 444 | 20250122 | 115500 | 530601805300 | 23900 | 23950 | 23950 | 23900 | 22253 |
| 445 | 20250122 | 115400 | 530069689150 | 23900 | 23950 | 23950 | 23900 | 16904 |
| 446 | 20250122 | 115300 | 529665454000 | 23950 | 23950 | 23950 | 23900 | 22313 |
| 447 | 20250122 | 115200 | 529131649200 | 23900 | 23950 | 23950 | 23900 | 14549 |
| 448 | 20250122 | 115100 | 528783683300 | 23950 | 23950 | 23950 | 23900 | 8395 |
| 449 | 20250122 | 115000 | 528582798500 | 23900 | 23900 | 23950 | 23900 | 55529 |
| 450 | 20250122 | 114900 | 527255390600 | 23900 | 23950 | 23950 | 23900 | 20048 |
| 451 | 20250122 | 114800 | 526775463700 | 23950 | 23900 | 23950 | 23850 | 180070 |
| 452 | 20250122 | 114700 | 522471614000 | 23900 | 23900 | 23900 | 23850 | 6164 |
| 453 | 20250122 | 114600 | 522324383150 | 23850 | 23900 | 23900 | 23850 | 18167 |
| 454 | 20250122 | 114500 | 521890806600 | 23900 | 23900 | 23900 | 23850 | 8315 |
| 455 | 20250122 | 114400 | 521692185350 | 23900 | 23900 | 23900 | 23850 | 14504 |
| 456 | 20250122 | 114300 | 521345661250 | 23850 | 23850 | 23900 | 23850 | 9906 |
| 457 | 20250122 | 114200 | 521109098100 | 23900 | 23900 | 23900 | 23850 | 9435 |
| 458 | 20250122 | 114100 | 520883706750 | 23900 | 23850 | 23900 | 23850 | 15009 |
| 459 | 20250122 | 114000 | 520525264000 | 23900 | 23900 | 23900 | 23850 | 7570 |
| 460 | 20250122 | 113900 | 520344536100 | 23900 | 23850 | 23900 | 23850 | 8356 |
| 461 | 20250122 | 113800 | 520145082750 | 23850 | 23900 | 23900 | 23850 | 7002 |
| 462 | 20250122 | 113700 | 519977943950 | 23850 | 23850 | 23900 | 23850 | 6415 |
| 463 | 20250122 | 113600 | 519824750600 | 23850 | 23850 | 23900 | 23850 | 8026 |
| 464 | 20250122 | 113500 | 519633197350 | 23850 | 23850 | 23900 | 23850 | 15341 |
| 465 | 20250122 | 113400 | 519266903950 | 23900 | 23850 | 23900 | 23850 | 5969 |
| 466 | 20250122 | 113300 | 519124395050 | 23900 | 23850 | 23900 | 23850 | 7262 |
| 467 | 20250122 | 113200 | 518950977600 | 23850 | 23850 | 23900 | 23850 | 14612 |
| 468 | 20250122 | 113100 | 518602311750 | 23850 | 23850 | 23900 | 23800 | 47540 |
| 469 | 20250122 | 113000 | 517468298350 | 23850 | 23750 | 23850 | 23750 | 81817 |
| 470 | 20250122 | 112900 | 515518993800 | 23800 | 23800 | 23850 | 23750 | 91437 |
| 471 | 20250122 | 112800 | 513342614600 | 23850 | 23850 | 23850 | 23800 | 11283 |
| 472 | 20250122 | 112700 | 513073799250 | 23850 | 23850 | 23850 | 23800 | 23203 |
| 473 | 20250122 | 112600 | 512521181500 | 23800 | 23850 | 23850 | 23800 | 11596 |
| 474 | 20250122 | 112500 | 512245051350 | 23800 | 23850 | 23850 | 23800 | 14708 |
| 475 | 20250122 | 112400 | 511894666150 | 23800 | 23800 | 23850 | 23800 | 6161 |
| 476 | 20250122 | 112300 | 511747849100 | 23850 | 23800 | 23850 | 23800 | 5957 |
| 477 | 20250122 | 112200 | 511605849500 | 23800 | 23850 | 23850 | 23800 | 12517 |
| 478 | 20250122 | 112100 | 511307811450 | 23850 | 23850 | 23850 | 23800 | 6387 |
| 479 | 20250122 | 112000 | 511155690050 | 23850 | 23750 | 23850 | 23750 | 53197 |
| 480 | 20250122 | 111900 | 509889180950 | 23750 | 23750 | 23800 | 23750 | 19641 |
| 481 | 20250122 | 111800 | 509422558700 | 23800 | 23850 | 23850 | 23750 | 53044 |
| 482 | 20250122 | 111700 | 508160188700 | 23850 | 23850 | 23850 | 23800 | 12095 |
| 483 | 20250122 | 111600 | 507871996600 | 23800 | 23850 | 23850 | 23800 | 13944 |
| 484 | 20250122 | 111500 | 507539696150 | 23800 | 23850 | 23850 | 23800 | 16867 |
| 485 | 20250122 | 111400 | 507137838000 | 23850 | 23800 | 23850 | 23800 | 19285 |
| 486 | 20250122 | 111300 | 506678512900 | 23850 | 23850 | 23850 | 23800 | 35714 |
| 487 | 20250122 | 111200 | 505826837350 | 23800 | 23850 | 23850 | 23800 | 9404 |
| 488 | 20250122 | 111100 | 505602792150 | 23850 | 23850 | 23850 | 23800 | 89664 |
| 489 | 20250122 | 111000 | 503464813700 | 23850 | 23850 | 23850 | 23800 | 32482 |
| 490 | 20250122 | 110900 | 502690268750 | 23850 | 23800 | 23900 | 23750 | 214327 |
| 491 | 20250122 | 110800 | 497584570900 | 23800 | 23750 | 23800 | 23750 | 17114 |
| 492 | 20250122 | 110700 | 497177793800 | 23800 | 23750 | 23800 | 23700 | 20719 |
| 493 | 20250122 | 110600 | 496685605100 | 23750 | 23800 | 23800 | 23700 | 31361 |
| 494 | 20250122 | 110500 | 495940679900 | 23750 | 23800 | 23800 | 23700 | 77933 |
| 495 | 20250122 | 110400 | 494089501600 | 23750 | 23700 | 23800 | 23650 | 95062 |
| 496 | 20250122 | 110300 | 491832409800 | 23700 | 23700 | 23700 | 23650 | 11351 |
| 497 | 20250122 | 110200 | 491563593750 | 23700 | 23700 | 23700 | 23650 | 15935 |
| 498 | 20250122 | 110100 | 491186121000 | 23700 | 23650 | 23750 | 23600 | 144836 |
| 499 | 20250122 | 110000 | 487755615550 | 23600 | 23600 | 23650 | 23600 | 18435 |
| 500 | 20250122 | 105900 | 487320382750 | 23650 | 23650 | 23650 | 23550 | 126862 |
| 501 | 20250122 | 105800 | 484329874400 | 23600 | 23600 | 23650 | 23600 | 13040 |
| 502 | 20250122 | 105700 | 484021907000 | 23650 | 23600 | 23650 | 23600 | 26132 |
| 503 | 20250122 | 105600 | 483404813100 | 23600 | 23650 | 23650 | 23600 | 13901 |
| 504 | 20250122 | 105500 | 483076538950 | 23600 | 23550 | 23650 | 23550 | 32896 |
| 505 | 20250122 | 105400 | 482300322500 | 23600 | 23600 | 23650 | 23550 | 32500 |
| 506 | 20250122 | 105300 | 481533366800 | 23600 | 23550 | 23650 | 23550 | 33711 |
| 507 | 20250122 | 105200 | 480737888350 | 23550 | 23600 | 23600 | 23550 | 26186 |
| 508 | 20250122 | 105100 | 480120332550 | 23600 | 23550 | 23600 | 23550 | 11457 |
| 509 | 20250122 | 105000 | 479850215750 | 23550 | 23650 | 23650 | 23550 | 91256 |
| 510 | 20250122 | 104900 | 477694258450 | 23650 | 23500 | 23650 | 23500 | 73623 |
| 511 | 20250122 | 104800 | 475958282100 | 23550 | 23500 | 23550 | 23500 | 17242 |
| 512 | 20250122 | 104700 | 475552855950 | 23500 | 23550 | 23550 | 23500 | 20683 |
| 513 | 20250122 | 104600 | 475066470800 | 23500 | 23550 | 23550 | 23450 | 271443 |
| 514 | 20250122 | 104500 | 468689478450 | 23550 | 23550 | 23600 | 23500 | 66961 |
| 515 | 20250122 | 104400 | 467113444500 | 23600 | 23600 | 23600 | 23550 | 20842 |
| 516 | 20250122 | 104300 | 466622263500 | 23600 | 23600 | 23600 | 23550 | 44654 |
| 517 | 20250122 | 104200 | 465570498800 | 23550 | 23600 | 23650 | 23550 | 34193 |
| 518 | 20250122 | 104100 | 464764004400 | 23600 | 23600 | 23650 | 23600 | 21197 |
| 519 | 20250122 | 104000 | 464263316150 | 23600 | 23650 | 23700 | 23600 | 43793 |
| 520 | 20250122 | 103900 | 463227567550 | 23700 | 23700 | 23750 | 23650 | 22984 |
| 521 | 20250122 | 103800 | 462683032800 | 23700 | 23700 | 23700 | 23650 | 35090 |
| 522 | 20250122 | 103700 | 461852038700 | 23700 | 23650 | 23700 | 23600 | 33268 |
| 523 | 20250122 | 103600 | 461064958650 | 23600 | 23550 | 23650 | 23550 | 93003 |
| 524 | 20250122 | 103500 | 458872780100 | 23550 | 23600 | 23650 | 23550 | 121554 |
| 525 | 20250122 | 103400 | 456004753300 | 23600 | 23650 | 23650 | 23600 | 18277 |
| 526 | 20250122 | 103300 | 455573052450 | 23600 | 23650 | 23650 | 23600 | 15190 |
| 527 | 20250122 | 103200 | 455214200300 | 23650 | 23600 | 23650 | 23600 | 43151 |
| 528 | 20250122 | 103100 | 454195198550 | 23600 | 23650 | 23700 | 23600 | 149244 |
| 529 | 20250122 | 103000 | 450665857650 | 23650 | 23650 | 23700 | 23650 | 19681 |
| 530 | 20250122 | 102900 | 450199939600 | 23650 | 23650 | 23700 | 23600 | 59091 |
| 531 | 20250122 | 102800 | 448802051900 | 23700 | 23650 | 23700 | 23600 | 56813 |
| 532 | 20250122 | 102700 | 447459134100 | 23650 | 23700 | 23750 | 23600 | 92020 |
| 533 | 20250122 | 102600 | 445280884900 | 23700 | 23750 | 23750 | 23700 | 68918 |
| 534 | 20250122 | 102500 | 443647443200 | 23700 | 23800 | 23850 | 23700 | 109258 |
| 535 | 20250122 | 102400 | 441051410300 | 23850 | 23800 | 23850 | 23800 | 16655 |
| 536 | 20250122 | 102300 | 440654558250 | 23800 | 23850 | 23850 | 23800 | 13662 |
| 537 | 20250122 | 102200 | 440328870700 | 23850 | 23850 | 23850 | 23800 | 25150 |
| 538 | 20250122 | 102100 | 439729486250 | 23850 | 23850 | 23850 | 23800 | 12189 |
| 539 | 20250122 | 102000 | 439439159300 | 23850 | 23900 | 23900 | 23800 | 25379 |
| 540 | 20250122 | 101900 | 438833878100 | 23850 | 23900 | 23950 | 23850 | 60420 |
| 541 | 20250122 | 101800 | 437390017850 | 23950 | 23950 | 23950 | 23900 | 25577 |
| 542 | 20250122 | 101700 | 436777761150 | 23950 | 23900 | 23950 | 23850 | 84676 |
| 543 | 20250122 | 101600 | 434753860000 | 23900 | 23800 | 23900 | 23800 | 110601 |
| 544 | 20250122 | 101500 | 432114781600 | 23850 | 23800 | 23850 | 23800 | 21833 |
| 545 | 20250122 | 101400 | 431594861900 | 23850 | 23900 | 23900 | 23800 | 61339 |
| 546 | 20250122 | 101300 | 430132360150 | 23900 | 23850 | 23900 | 23850 | 23800 |
| 547 | 20250122 | 101200 | 429564392500 | 23850 | 23900 | 23900 | 23850 | 25658 |
| 548 | 20250122 | 101100 | 428951952100 | 23900 | 23900 | 23900 | 23850 | 50435 |
| 549 | 20250122 | 101000 | 427746780550 | 23900 | 23900 | 23900 | 23850 | 33094 |
| 550 | 20250122 | 100900 | 426956282950 | 23850 | 23850 | 23900 | 23850 | 26155 |
| 551 | 20250122 | 100800 | 426331587500 | 23900 | 23850 | 23900 | 23850 | 24975 |
| 552 | 20250122 | 100700 | 425735134450 | 23850 | 23900 | 23950 | 23850 | 202031 |
| 553 | 20250122 | 100600 | 420905652750 | 23900 | 23850 | 23900 | 23800 | 136189 |
| 554 | 20250122 | 100500 | 417655760500 | 23850 | 23700 | 23850 | 23700 | 179839 |
| 555 | 20250122 | 100400 | 413379275750 | 23750 | 23700 | 23750 | 23700 | 28309 |
| 556 | 20250122 | 100300 | 412707827350 | 23700 | 23750 | 23750 | 23700 | 12904 |
| 557 | 20250122 | 100200 | 412401677900 | 23700 | 23750 | 23800 | 23700 | 159998 |
| 558 | 20250122 | 100100 | 408601961450 | 23750 | 23650 | 23750 | 23600 | 130842 |
| 559 | 20250122 | 100000 | 405504163500 | 23600 | 23600 | 23650 | 23550 | 215968 |
| 560 | 20250122 | 095900 | 400408052150 | 23600 | 23700 | 23700 | 23600 | 111735 |
| 561 | 20250122 | 095800 | 397765414650 | 23700 | 23650 | 23700 | 23650 | 62042 |
| 562 | 20250122 | 095700 | 396296473250 | 23650 | 23700 | 23750 | 23650 | 103202 |
| 563 | 20250122 | 095600 | 393851746050 | 23700 | 23750 | 23800 | 23700 | 102405 |
| 564 | 20250122 | 095500 | 391420844850 | 23750 | 23750 | 23800 | 23750 | 39775 |
| 565 | 20250122 | 095400 | 390475353350 | 23750 | 23850 | 23850 | 23750 | 47121 |
| 566 | 20250122 | 095300 | 389353840050 | 23800 | 23800 | 23850 | 23750 | 49157 |
| 567 | 20250122 | 095200 | 388183597300 | 23800 | 23800 | 23850 | 23800 | 94644 |
| 568 | 20250122 | 095100 | 385927878950 | 23850 | 23850 | 23850 | 23800 | 50416 |
| 569 | 20250122 | 095000 | 384727636750 | 23850 | 23850 | 23850 | 23800 | 25522 |
| 570 | 20250122 | 094900 | 384119557100 | 23850 | 23850 | 23850 | 23800 | 37545 |
| 571 | 20250122 | 094800 | 383224886800 | 23800 | 23750 | 23850 | 23700 | 87395 |
| 572 | 20250122 | 094700 | 381147945250 | 23750 | 23900 | 23900 | 23700 | 173310 |
| 573 | 20250122 | 094600 | 377025726000 | 23900 | 23800 | 23900 | 23800 | 206868 |
| 574 | 20250122 | 094500 | 372092934550 | 23800 | 23850 | 23850 | 23800 | 41136 |
| 575 | 20250122 | 094400 | 371113308400 | 23850 | 23800 | 23850 | 23800 | 43936 |
| 576 | 20250122 | 094300 | 370067161900 | 23800 | 23850 | 23850 | 23800 | 41687 |
| 577 | 20250122 | 094200 | 369074210550 | 23850 | 23750 | 23850 | 23750 | 69498 |
| 578 | 20250122 | 094100 | 367420562600 | 23800 | 23800 | 23800 | 23700 | 90527 |
| 579 | 20250122 | 094000 | 365270699600 | 23750 | 23900 | 23900 | 23700 | 165267 |
| 580 | 20250122 | 093900 | 361341704950 | 23900 | 23900 | 23900 | 23850 | 33795 |
| 581 | 20250122 | 093800 | 360535407600 | 23900 | 23900 | 23900 | 23850 | 73310 |
| 582 | 20250122 | 093700 | 358785794550 | 23850 | 23800 | 23900 | 23800 | 91821 |
| 583 | 20250122 | 093600 | 356597692300 | 23800 | 23950 | 23950 | 23800 | 105308 |
| 584 | 20250122 | 093500 | 354084291450 | 23900 | 23900 | 23950 | 23850 | 53538 |
| 585 | 20250122 | 093400 | 352803847350 | 23900 | 23800 | 23950 | 23800 | 179618 |
| 586 | 20250122 | 093300 | 348510761800 | 23850 | 23750 | 23850 | 23750 | 123672 |
| 587 | 20250122 | 093200 | 345566810100 | 23750 | 23750 | 23800 | 23700 | 170537 |
| 588 | 20250122 | 093100 | 341516088850 | 23800 | 23900 | 23950 | 23750 | 289898 |
| 589 | 20250122 | 093000 | 334611010300 | 23900 | 24100 | 24100 | 23850 | 266250 |
| 590 | 20250122 | 092900 | 328221878000 | 24050 | 24050 | 24100 | 24000 | 87703 |
| 591 | 20250122 | 092800 | 326112343400 | 24050 | 24100 | 24100 | 24000 | 189078 |
| 592 | 20250122 | 092700 | 321564692350 | 24100 | 23950 | 24100 | 23900 | 305980 |
| 593 | 20250122 | 092600 | 314224329750 | 23900 | 23950 | 24000 | 23900 | 140232 |
| 594 | 20250122 | 092500 | 310867817700 | 23950 | 24050 | 24050 | 23900 | 234385 |
| 595 | 20250122 | 092400 | 305247304900 | 24050 | 24150 | 24150 | 24000 | 202168 |
| 596 | 20250122 | 092300 | 300383810800 | 24150 | 24200 | 24250 | 24100 | 213719 |
| 597 | 20250122 | 092200 | 295219057200 | 24150 | 24150 | 24250 | 24100 | 740169 |
| 598 | 20250122 | 092100 | 277309074950 | 24150 | 24150 | 24150 | 24100 | 218241 |
| 599 | 20250122 | 092000 | 272040536950 | 24150 | 23950 | 24200 | 23900 | 1371285 |
| 600 | 20250122 | 091900 | 239048802450 | 23950 | 23950 | 23950 | 23900 | 141554 |
| 601 | 20250122 | 091800 | 235660623750 | 23950 | 23800 | 23950 | 23750 | 264693 |
| 602 | 20250122 | 091700 | 229341340800 | 23750 | 23800 | 23900 | 23750 | 189222 |
| 603 | 20250122 | 091600 | 224833598600 | 23800 | 23950 | 23950 | 23750 | 224728 |
| 604 | 20250122 | 091500 | 219478851000 | 23950 | 23950 | 24000 | 23850 | 267626 |
| 605 | 20250122 | 091400 | 213069272250 | 23950 | 23950 | 24000 | 23850 | 289784 |
| 606 | 20250122 | 091300 | 206129879150 | 23950 | 23900 | 24000 | 23850 | 386477 |
| 607 | 20250122 | 091200 | 196878250800 | 23850 | 23700 | 23900 | 23600 | 701362 |
| 608 | 20250122 | 091100 | 180187470050 | 23700 | 23750 | 23850 | 23650 | 424759 |
| 609 | 20250122 | 091000 | 170104537750 | 23750 | 23950 | 24000 | 23700 | 299624 |
| 610 | 20250122 | 090900 | 162958254350 | 23950 | 24050 | 24100 | 23800 | 460779 |
| 611 | 20250122 | 090800 | 151928263200 | 24100 | 24000 | 24200 | 24000 | 500032 |
| 612 | 20250122 | 090700 | 139866521000 | 24000 | 23950 | 24100 | 23850 | 899401 |
| 613 | 20250122 | 090600 | 118297039300 | 23950 | 23650 | 24000 | 23600 | 1013863 |
| 614 | 20250122 | 090500 | 94143949500 | 23650 | 23750 | 23750 | 23550 | 429606 |
| 615 | 20250122 | 090400 | 83985034800 | 23750 | 23250 | 23800 | 23250 | 1189047 |
| 616 | 20250122 | 090300 | 56035629400 | 23250 | 23200 | 23300 | 23100 | 360195 |
| 617 | 20250122 | 090200 | 47678519300 | 23200 | 23100 | 23400 | 23100 | 619447 |
| 618 | 20250122 | 090100 | 33273293200 | 23100 | 22600 | 23150 | 22550 | 982145 |
| 619 | 20250122 | 090000 | 10754038050 | 22600 | 22550 | 22700 | 22500 | 476444 |