34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 192900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 12285 |
| 3 | 20250124 | 192800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20250124 | 192700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20250124 | 192600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20250124 | 192500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20250124 | 192400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20250124 | 192300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20250124 | 192200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20250124 | 192100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20250124 | 192000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20250124 | 191900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20250124 | 191800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20250124 | 191700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20250124 | 191600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20250124 | 191500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20250124 | 191400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20250124 | 191300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20250124 | 191200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20250124 | 191100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20250124 | 191000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20250124 | 190900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20250124 | 190800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20250124 | 190700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20250124 | 190600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20250124 | 190500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20250124 | 190400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20250124 | 190300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20250124 | 190200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20250124 | 190100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20250124 | 190000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20250124 | 185900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 12285 |
| 33 | 20250124 | 185800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20250124 | 185700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20250124 | 185600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20250124 | 185500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20250124 | 185400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20250124 | 185300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20250124 | 185200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20250124 | 185100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20250124 | 185000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20250124 | 184900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20250124 | 184800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20250124 | 184700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20250124 | 184600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20250124 | 184500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20250124 | 184400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20250124 | 184300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20250124 | 184200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20250124 | 184100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20250124 | 184000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20250124 | 183900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20250124 | 183800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20250124 | 183700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20250124 | 183600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20250124 | 183500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20250124 | 183400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20250124 | 183300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20250124 | 183200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20250124 | 183100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20250124 | 183000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20250124 | 182900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 12285 |
| 63 | 20250124 | 182800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20250124 | 182700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20250124 | 182600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20250124 | 182500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20250124 | 182400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20250124 | 182300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20250124 | 182200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20250124 | 182100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20250124 | 182000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20250124 | 181900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20250124 | 181800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20250124 | 181700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20250124 | 181600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20250124 | 181500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20250124 | 181400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20250124 | 181300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20250124 | 181200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20250124 | 181100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20250124 | 181000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20250124 | 180900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20250124 | 180800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20250124 | 180700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20250124 | 180600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20250124 | 180500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20250124 | 180400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20250124 | 180300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20250124 | 180200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20250124 | 180100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20250124 | 180000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20250124 | 175900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 12285 |
| 93 | 20250124 | 175800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20250124 | 175700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20250124 | 175600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20250124 | 175500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20250124 | 175400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20250124 | 175300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20250124 | 175200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20250124 | 175100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20250124 | 175000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20250124 | 174900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20250124 | 174800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20250124 | 174700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20250124 | 174600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20250124 | 174500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20250124 | 174400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20250124 | 174300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20250124 | 174200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20250124 | 174100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20250124 | 174000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20250124 | 173900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20250124 | 173800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20250124 | 173700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20250124 | 173600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20250124 | 173500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20250124 | 173400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20250124 | 173300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20250124 | 173200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20250124 | 173100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20250124 | 173000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20250124 | 172900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 12285 |
| 123 | 20250124 | 172800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20250124 | 172700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20250124 | 172600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20250124 | 172500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20250124 | 172400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20250124 | 172300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20250124 | 172200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20250124 | 172100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20250124 | 172000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20250124 | 171900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20250124 | 171800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20250124 | 171700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20250124 | 171600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20250124 | 171500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20250124 | 171400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20250124 | 171300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20250124 | 171200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20250124 | 171100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20250124 | 171000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20250124 | 170900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20250124 | 170800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20250124 | 170700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20250124 | 170600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20250124 | 170500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20250124 | 170400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20250124 | 170300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20250124 | 170200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20250124 | 170100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20250124 | 170000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20250124 | 165900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 12285 |
| 153 | 20250124 | 165800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20250124 | 165700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20250124 | 165600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20250124 | 165500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20250124 | 165400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20250124 | 165300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20250124 | 165200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20250124 | 165100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20250124 | 165000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20250124 | 164900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20250124 | 164800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20250124 | 164700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20250124 | 164600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20250124 | 164500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20250124 | 164400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20250124 | 164300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20250124 | 164200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20250124 | 164100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20250124 | 164000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20250124 | 163900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20250124 | 163800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20250124 | 163700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20250124 | 163600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20250124 | 163500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20250124 | 163400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20250124 | 163300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20250124 | 163200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20250124 | 163100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20250124 | 163000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20250124 | 162900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 12285 |
| 183 | 20250124 | 162800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20250124 | 162700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20250124 | 162600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20250124 | 162500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20250124 | 162400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20250124 | 162300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20250124 | 162200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20250124 | 162100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20250124 | 162000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20250124 | 161900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20250124 | 161800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20250124 | 161700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20250124 | 161600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20250124 | 161500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20250124 | 161400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20250124 | 161300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20250124 | 161200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20250124 | 161100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20250124 | 161000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20250124 | 160900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20250124 | 160800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20250124 | 160700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20250124 | 160600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20250124 | 160500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20250124 | 160400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20250124 | 160300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20250124 | 160200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20250124 | 160100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20250124 | 160000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20250124 | 155900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 12285 |
| 213 | 20250124 | 155800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20250124 | 155700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20250124 | 155600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20250124 | 155500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20250124 | 155400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20250124 | 155300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20250124 | 155200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20250124 | 155100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20250124 | 155000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20250124 | 154900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20250124 | 154800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20250124 | 154700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20250124 | 154600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20250124 | 154500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20250124 | 154400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20250124 | 154300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20250124 | 154200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20250124 | 154100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20250124 | 154000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20250124 | 153900 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20250124 | 153800 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20250124 | 153700 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20250124 | 153600 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20250124 | 153500 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20250124 | 153400 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20250124 | 153300 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20250124 | 153200 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20250124 | 153100 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20250124 | 153000 | 33101072700 | 26000 | 26000 | 26000 | 26000 | 12285 |
| 242 | 20250124 | 152900 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20250124 | 152800 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20250124 | 152700 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20250124 | 152600 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20250124 | 152500 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20250124 | 152400 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20250124 | 152300 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20250124 | 152200 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20250124 | 152100 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20250124 | 152000 | 32781662700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20250124 | 151900 | 32781662700 | 26200 | 26200 | 26350 | 26100 | 6955 |
| 253 | 20250124 | 151800 | 32599635800 | 26150 | 26400 | 26400 | 26150 | 4577 |
| 254 | 20250124 | 151700 | 32479283300 | 26400 | 26550 | 26550 | 26400 | 5176 |
| 255 | 20250124 | 151600 | 32342558500 | 26550 | 26450 | 26550 | 26400 | 1021 |
| 256 | 20250124 | 151500 | 32315528250 | 26400 | 26400 | 26500 | 26400 | 1308 |
| 257 | 20250124 | 151400 | 32280977200 | 26550 | 26600 | 26600 | 26350 | 2751 |
| 258 | 20250124 | 151300 | 32208173650 | 26600 | 26650 | 26700 | 26550 | 2065 |
| 259 | 20250124 | 151200 | 32153208750 | 26650 | 26600 | 26700 | 26600 | 1881 |
| 260 | 20250124 | 151100 | 32103091750 | 26650 | 26500 | 26650 | 26500 | 1495 |
| 261 | 20250124 | 151000 | 32063355650 | 26500 | 26450 | 26500 | 26400 | 2924 |
| 262 | 20250124 | 150900 | 31986013000 | 26400 | 26200 | 26450 | 26200 | 909 |
| 263 | 20250124 | 150800 | 31962018100 | 26200 | 26350 | 26350 | 26200 | 2512 |
| 264 | 20250124 | 150700 | 31895989800 | 26400 | 26350 | 26450 | 26150 | 2190 |
| 265 | 20250124 | 150600 | 31838434150 | 26350 | 26350 | 26400 | 26300 | 925 |
| 266 | 20250124 | 150500 | 31814063050 | 26350 | 26400 | 26450 | 26350 | 1470 |
| 267 | 20250124 | 150400 | 31775296000 | 26450 | 26350 | 26450 | 26250 | 2870 |
| 268 | 20250124 | 150300 | 31699626650 | 26350 | 26450 | 26450 | 26350 | 937 |
| 269 | 20250124 | 150200 | 31674915250 | 26450 | 26400 | 26500 | 26400 | 2971 |
| 270 | 20250124 | 150100 | 31596310300 | 26400 | 26250 | 26400 | 26250 | 2157 |
| 271 | 20250124 | 150000 | 31539468350 | 26250 | 26300 | 26350 | 26250 | 3260 |
| 272 | 20250124 | 145900 | 31453691400 | 26350 | 26400 | 26500 | 26350 | 2814 |
| 273 | 20250124 | 145800 | 31379459250 | 26450 | 26500 | 26550 | 26400 | 2391 |
| 274 | 20250124 | 145700 | 31316202400 | 26450 | 26450 | 26500 | 26450 | 1577 |
| 275 | 20250124 | 145600 | 31274460550 | 26400 | 26600 | 26600 | 26400 | 4943 |
| 276 | 20250124 | 145500 | 31143612200 | 26600 | 26600 | 26600 | 26550 | 709 |
| 277 | 20250124 | 145400 | 31124755200 | 26600 | 26550 | 26600 | 26550 | 566 |
| 278 | 20250124 | 145300 | 31109724250 | 26550 | 26600 | 26600 | 26550 | 741 |
| 279 | 20250124 | 145200 | 31090033800 | 26600 | 26550 | 26600 | 26500 | 895 |
| 280 | 20250124 | 145100 | 31066264350 | 26550 | 26500 | 26600 | 26500 | 758 |
| 281 | 20250124 | 145000 | 31046142850 | 26500 | 26700 | 26700 | 26450 | 3092 |
| 282 | 20250124 | 144900 | 30964112150 | 26700 | 26750 | 26750 | 26700 | 416 |
| 283 | 20250124 | 144800 | 30952986100 | 26750 | 26850 | 26850 | 26750 | 656 |
| 284 | 20250124 | 144700 | 30935383150 | 26850 | 26800 | 26850 | 26800 | 1786 |
| 285 | 20250124 | 144600 | 30887443000 | 26800 | 26900 | 26900 | 26800 | 524 |
| 286 | 20250124 | 144500 | 30873365200 | 26900 | 26750 | 26950 | 26700 | 1963 |
| 287 | 20250124 | 144400 | 30820701450 | 26700 | 26600 | 26700 | 26600 | 682 |
| 288 | 20250124 | 144300 | 30802519900 | 26600 | 26750 | 26750 | 26600 | 576 |
| 289 | 20250124 | 144200 | 30787142250 | 26750 | 26800 | 26800 | 26600 | 570 |
| 290 | 20250124 | 144100 | 30771899150 | 26800 | 26600 | 26800 | 26600 | 1037 |
| 291 | 20250124 | 144000 | 30744219800 | 26600 | 26500 | 26600 | 26450 | 1357 |
| 292 | 20250124 | 143900 | 30708227050 | 26450 | 26600 | 26600 | 26400 | 2402 |
| 293 | 20250124 | 143800 | 30644605200 | 26600 | 26700 | 26700 | 26600 | 473 |
| 294 | 20250124 | 143700 | 30632003850 | 26600 | 26600 | 26600 | 26600 | 1162 |
| 295 | 20250124 | 143600 | 30601094650 | 26750 | 26700 | 26800 | 26600 | 2140 |
| 296 | 20250124 | 143500 | 30543860000 | 26700 | 26700 | 26750 | 26700 | 787 |
| 297 | 20250124 | 143400 | 30522837050 | 26600 | 26550 | 26650 | 26550 | 814 |
| 298 | 20250124 | 143300 | 30501186100 | 26550 | 26500 | 26550 | 26450 | 453 |
| 299 | 20250124 | 143200 | 30489184250 | 26450 | 26550 | 26550 | 26450 | 2378 |
| 300 | 20250124 | 143100 | 30426174800 | 26550 | 26600 | 26600 | 26550 | 1103 |
| 301 | 20250124 | 143000 | 30396853850 | 26600 | 26600 | 26650 | 26600 | 423 |
| 302 | 20250124 | 142900 | 30385600000 | 26600 | 26650 | 26700 | 26600 | 1224 |
| 303 | 20250124 | 142800 | 30353013450 | 26650 | 26650 | 26700 | 26600 | 508 |
| 304 | 20250124 | 142700 | 30339470150 | 26650 | 26700 | 26700 | 26650 | 417 |
| 305 | 20250124 | 142600 | 30328354000 | 26700 | 26650 | 26750 | 26650 | 1809 |
| 306 | 20250124 | 142500 | 30280062100 | 26600 | 26550 | 26600 | 26550 | 748 |
| 307 | 20250124 | 142400 | 30260172000 | 26550 | 26550 | 26650 | 26500 | 879 |
| 308 | 20250124 | 142300 | 30236826300 | 26550 | 26500 | 26650 | 26500 | 1856 |
| 309 | 20250124 | 142200 | 30187575950 | 26500 | 26400 | 26850 | 26400 | 4917 |
| 310 | 20250124 | 142100 | 30057132050 | 26300 | 26200 | 26500 | 26100 | 6039 |
| 311 | 20250124 | 142000 | 29898300250 | 26200 | 26350 | 26450 | 26050 | 7868 |
| 312 | 20250124 | 141900 | 29692072350 | 26450 | 26400 | 26550 | 26300 | 2417 |
| 313 | 20250124 | 141800 | 29628313600 | 26400 | 26450 | 26500 | 26300 | 9083 |
| 314 | 20250124 | 141700 | 29388650750 | 26450 | 26700 | 26750 | 26450 | 7014 |
| 315 | 20250124 | 141600 | 29202381750 | 26700 | 26750 | 26750 | 26700 | 505 |
| 316 | 20250124 | 141500 | 29188898150 | 26750 | 26800 | 26800 | 26650 | 1093 |
| 317 | 20250124 | 141400 | 29159743550 | 26700 | 27050 | 27050 | 26650 | 3585 |
| 318 | 20250124 | 141300 | 29063381300 | 26950 | 26950 | 27050 | 26950 | 1787 |
| 319 | 20250124 | 141200 | 29015131300 | 26950 | 26950 | 26950 | 26900 | 612 |
| 320 | 20250124 | 141100 | 28998648600 | 26950 | 26900 | 26950 | 26900 | 751 |
| 321 | 20250124 | 141000 | 28978421750 | 26900 | 27050 | 27100 | 26900 | 3542 |
| 322 | 20250124 | 140900 | 28882779500 | 27050 | 26600 | 27250 | 26550 | 8062 |
| 323 | 20250124 | 140800 | 28665658450 | 26600 | 26550 | 26650 | 26550 | 5638 |
| 324 | 20250124 | 140700 | 28515799150 | 26550 | 26800 | 26800 | 26550 | 7434 |
| 325 | 20250124 | 140600 | 28318023350 | 26850 | 26800 | 26850 | 26650 | 5598 |
| 326 | 20250124 | 140500 | 28168330700 | 26850 | 27000 | 27000 | 26800 | 1602 |
| 327 | 20250124 | 140400 | 28125269600 | 26900 | 26950 | 27000 | 26900 | 1605 |
| 328 | 20250124 | 140300 | 28082024050 | 27000 | 27000 | 27000 | 26950 | 907 |
| 329 | 20250124 | 140200 | 28057566000 | 27000 | 27000 | 27050 | 26950 | 776 |
| 330 | 20250124 | 140100 | 28036606450 | 26950 | 26950 | 27050 | 26950 | 2303 |
| 331 | 20250124 | 140000 | 27974519950 | 26950 | 27000 | 27050 | 26950 | 1902 |
| 332 | 20250124 | 135900 | 27923187700 | 27000 | 27050 | 27050 | 26900 | 4029 |
| 333 | 20250124 | 135800 | 27814445200 | 27050 | 27150 | 27150 | 26850 | 9560 |
| 334 | 20250124 | 135700 | 27556523350 | 27150 | 27400 | 27500 | 27150 | 4026 |
| 335 | 20250124 | 135600 | 27446637550 | 27500 | 27500 | 27600 | 27400 | 6344 |
| 336 | 20250124 | 135500 | 27272002300 | 27500 | 27600 | 27600 | 27500 | 1488 |
| 337 | 20250124 | 135400 | 27231031900 | 27600 | 27550 | 27600 | 27500 | 1283 |
| 338 | 20250124 | 135300 | 27195631900 | 27550 | 27450 | 27550 | 27400 | 2183 |
| 339 | 20250124 | 135200 | 27135672250 | 27450 | 27400 | 27450 | 27350 | 1215 |
| 340 | 20250124 | 135100 | 27102372150 | 27450 | 27300 | 27500 | 27300 | 596 |
| 341 | 20250124 | 135000 | 27086083500 | 27300 | 27450 | 27450 | 27250 | 2677 |
| 342 | 20250124 | 134900 | 27012994250 | 27400 | 27600 | 27600 | 27400 | 3986 |
| 343 | 20250124 | 134800 | 26903292150 | 27600 | 27550 | 27600 | 27500 | 2942 |
| 344 | 20250124 | 134700 | 26822186900 | 27550 | 27500 | 27550 | 27350 | 5430 |
| 345 | 20250124 | 134600 | 26673059050 | 27500 | 27450 | 27550 | 27350 | 3746 |
| 346 | 20250124 | 134500 | 26570082200 | 27400 | 27350 | 27400 | 27250 | 4286 |
| 347 | 20250124 | 134400 | 26452863800 | 27300 | 27400 | 27450 | 27300 | 1800 |
| 348 | 20250124 | 134300 | 26403601550 | 27350 | 27200 | 27400 | 27200 | 3644 |
| 349 | 20250124 | 134200 | 26303919800 | 27200 | 27300 | 27350 | 27200 | 3858 |
| 350 | 20250124 | 134100 | 26198542500 | 27250 | 27400 | 27400 | 27200 | 2953 |
| 351 | 20250124 | 134000 | 26117956100 | 27400 | 27500 | 27500 | 27400 | 3569 |
| 352 | 20250124 | 133900 | 26020079800 | 27450 | 27350 | 27500 | 27350 | 2193 |
| 353 | 20250124 | 133800 | 25959908900 | 27300 | 27550 | 27550 | 27300 | 8946 |
| 354 | 20250124 | 133700 | 25714080950 | 27600 | 27350 | 27600 | 27350 | 5739 |
| 355 | 20250124 | 133600 | 25556566550 | 27400 | 27150 | 27750 | 27150 | 17255 |
| 356 | 20250124 | 133500 | 25082237650 | 27050 | 27000 | 27150 | 27000 | 2616 |
| 357 | 20250124 | 133400 | 25011373100 | 26950 | 27100 | 27150 | 26950 | 1621 |
| 358 | 20250124 | 133300 | 24967592900 | 27100 | 27150 | 27150 | 27000 | 1386 |
| 359 | 20250124 | 133200 | 24930075300 | 27150 | 27100 | 27150 | 27000 | 1971 |
| 360 | 20250124 | 133100 | 24876684050 | 27200 | 27150 | 27250 | 27100 | 4870 |
| 361 | 20250124 | 133000 | 24744289700 | 27150 | 27100 | 27150 | 27000 | 2659 |
| 362 | 20250124 | 132900 | 24672214000 | 27100 | 27150 | 27250 | 27000 | 7727 |
| 363 | 20250124 | 132800 | 24462616150 | 27150 | 26900 | 27150 | 26900 | 4878 |
| 364 | 20250124 | 132700 | 24330789050 | 26900 | 26800 | 27100 | 26800 | 7477 |
| 365 | 20250124 | 132600 | 24129481250 | 26800 | 27100 | 27100 | 26800 | 8752 |
| 366 | 20250124 | 132500 | 23893701100 | 27100 | 27100 | 27150 | 27000 | 3061 |
| 367 | 20250124 | 132400 | 23810883100 | 27100 | 27150 | 27200 | 27050 | 4159 |
| 368 | 20250124 | 132300 | 23698104400 | 27150 | 27000 | 27200 | 26950 | 7938 |
| 369 | 20250124 | 132200 | 23483130500 | 26950 | 27200 | 27200 | 26950 | 7186 |
| 370 | 20250124 | 132100 | 23288940850 | 27150 | 27500 | 27550 | 26900 | 17267 |
| 371 | 20250124 | 132000 | 22820597300 | 27500 | 27600 | 27600 | 27500 | 4003 |
| 372 | 20250124 | 131900 | 22710262200 | 27600 | 27750 | 27800 | 27500 | 7018 |
| 373 | 20250124 | 131800 | 22516321400 | 27750 | 27700 | 27900 | 27550 | 15452 |
| 374 | 20250124 | 131700 | 22087713250 | 27650 | 27350 | 27700 | 27250 | 6476 |
| 375 | 20250124 | 131600 | 21910228350 | 27350 | 27400 | 27450 | 27300 | 4505 |
| 376 | 20250124 | 131500 | 21787031300 | 27400 | 27400 | 27450 | 27300 | 6833 |
| 377 | 20250124 | 131400 | 21599969000 | 27400 | 27150 | 27750 | 27150 | 9800 |
| 378 | 20250124 | 131300 | 21331449550 | 27150 | 27850 | 27900 | 27000 | 29380 |
| 379 | 20250124 | 131200 | 20528759850 | 27900 | 28150 | 28150 | 27800 | 32695 |
| 380 | 20250124 | 131100 | 19615601900 | 28100 | 27900 | 28250 | 27850 | 51695 |
| 381 | 20250124 | 131000 | 18162524250 | 27900 | 27550 | 28100 | 27450 | 41509 |
| 382 | 20250124 | 130900 | 17011553900 | 27500 | 26900 | 27600 | 26850 | 40592 |
| 383 | 20250124 | 130800 | 15899044450 | 26850 | 26950 | 26950 | 26750 | 7770 |
| 384 | 20250124 | 130700 | 15690476350 | 26950 | 26650 | 27000 | 26600 | 12321 |
| 385 | 20250124 | 130600 | 15359838150 | 26650 | 27050 | 27250 | 26650 | 28227 |
| 386 | 20250124 | 130500 | 14600212000 | 27000 | 27050 | 27150 | 26800 | 18606 |
| 387 | 20250124 | 130400 | 14098113450 | 27100 | 27450 | 27600 | 27000 | 64086 |
| 388 | 20250124 | 130300 | 12344033950 | 27450 | 27450 | 27450 | 27450 | 0 |
| 389 | 20250124 | 130200 | 12344033950 | 27450 | 27350 | 27450 | 27350 | 3572 |
| 390 | 20250124 | 130100 | 12246038050 | 27350 | 26300 | 27450 | 26200 | 67442 |
| 391 | 20250124 | 130000 | 10431583350 | 26300 | 25800 | 26300 | 25750 | 9609 |
| 392 | 20250124 | 125900 | 10180700200 | 25800 | 25900 | 26050 | 25800 | 3213 |
| 393 | 20250124 | 125800 | 10097350800 | 25950 | 25900 | 26000 | 25850 | 4345 |
| 394 | 20250124 | 125700 | 9984594750 | 25900 | 25500 | 25900 | 25500 | 3244 |
| 395 | 20250124 | 125600 | 9901115750 | 25500 | 25500 | 25550 | 25450 | 1383 |
| 396 | 20250124 | 125500 | 9865874750 | 25550 | 25600 | 25650 | 25550 | 686 |
| 397 | 20250124 | 125400 | 9848331150 | 25600 | 25600 | 25650 | 25600 | 373 |
| 398 | 20250124 | 125300 | 9838780350 | 25600 | 25650 | 25650 | 25600 | 150 |
| 399 | 20250124 | 125200 | 9834940300 | 25600 | 25600 | 25600 | 25600 | 534 |
| 400 | 20250124 | 125100 | 9821269900 | 25600 | 25500 | 25700 | 25500 | 593 |
| 401 | 20250124 | 125000 | 9806120100 | 25500 | 25600 | 25600 | 25500 | 3728 |
| 402 | 20250124 | 124900 | 9710920300 | 25650 | 25700 | 25700 | 25650 | 1662 |
| 403 | 20250124 | 124800 | 9668245400 | 25750 | 25650 | 25750 | 25600 | 912 |
| 404 | 20250124 | 124700 | 9644778850 | 25650 | 25850 | 25850 | 25500 | 2366 |
| 405 | 20250124 | 124600 | 9584095450 | 25900 | 25600 | 25900 | 25600 | 2889 |
| 406 | 20250124 | 124500 | 9509464000 | 25750 | 25600 | 25800 | 25500 | 2653 |
| 407 | 20250124 | 124400 | 9441439100 | 25600 | 25600 | 25650 | 25550 | 1956 |
| 408 | 20250124 | 124300 | 9391382300 | 25600 | 25850 | 25850 | 25600 | 3228 |
| 409 | 20250124 | 124200 | 9308525950 | 25750 | 25700 | 25850 | 25700 | 1740 |
| 410 | 20250124 | 124100 | 9263659650 | 25700 | 25650 | 25700 | 25600 | 1612 |
| 411 | 20250124 | 124000 | 9222315100 | 25700 | 25650 | 25700 | 25600 | 759 |
| 412 | 20250124 | 123900 | 9202835200 | 25650 | 25700 | 25750 | 25600 | 1014 |
| 413 | 20250124 | 123800 | 9176811300 | 25700 | 25600 | 25800 | 25600 | 2175 |
| 414 | 20250124 | 123700 | 9120875250 | 25600 | 25650 | 25800 | 25600 | 3136 |
| 415 | 20250124 | 123600 | 9040430600 | 25750 | 25750 | 25850 | 25600 | 2862 |
| 416 | 20250124 | 123500 | 8966865200 | 25800 | 25900 | 25900 | 25700 | 6845 |
| 417 | 20250124 | 123400 | 8790426800 | 25800 | 25900 | 26000 | 25750 | 5291 |
| 418 | 20250124 | 123300 | 8653669300 | 25950 | 26100 | 26250 | 25900 | 15795 |
| 419 | 20250124 | 123200 | 8241843300 | 26050 | 25500 | 26050 | 25500 | 21123 |
| 420 | 20250124 | 123100 | 7697094750 | 25500 | 25300 | 25550 | 25300 | 3631 |
| 421 | 20250124 | 123000 | 7604711800 | 25350 | 25350 | 25400 | 25350 | 505 |
| 422 | 20250124 | 122900 | 7591889400 | 25350 | 25300 | 25350 | 25250 | 160 |
| 423 | 20250124 | 122800 | 7587833550 | 25300 | 25350 | 25400 | 25300 | 247 |
| 424 | 20250124 | 122700 | 7581569700 | 25350 | 25350 | 25350 | 25300 | 988 |
| 425 | 20250124 | 122600 | 7556538900 | 25350 | 25350 | 25350 | 25350 | 419 |
| 426 | 20250124 | 122500 | 7545917250 | 25300 | 25300 | 25350 | 25300 | 938 |
| 427 | 20250124 | 122400 | 7522166600 | 25250 | 25300 | 25300 | 25250 | 71 |
| 428 | 20250124 | 122300 | 7520372300 | 25300 | 25250 | 25300 | 25250 | 256 |
| 429 | 20250124 | 122200 | 7513897900 | 25250 | 25350 | 25350 | 25250 | 91 |
| 430 | 20250124 | 122100 | 7511596550 | 25300 | 25350 | 25350 | 25300 | 2272 |
| 431 | 20250124 | 122000 | 7454071350 | 25300 | 25350 | 25350 | 25300 | 60 |
| 432 | 20250124 | 121900 | 7452551700 | 25300 | 25400 | 25400 | 25300 | 1840 |
| 433 | 20250124 | 121800 | 7405969900 | 25400 | 25200 | 25400 | 25200 | 1279 |
| 434 | 20250124 | 121700 | 7373583150 | 25200 | 25200 | 25200 | 25200 | 301 |
| 435 | 20250124 | 121600 | 7365997950 | 25200 | 25200 | 25250 | 25200 | 144 |
| 436 | 20250124 | 121500 | 7362368700 | 25200 | 25200 | 25200 | 25200 | 203 |
| 437 | 20250124 | 121400 | 7357253100 | 25250 | 25300 | 25300 | 25250 | 201 |
| 438 | 20250124 | 121300 | 7352168850 | 25300 | 25300 | 25300 | 25300 | 94 |
| 439 | 20250124 | 121200 | 7349790650 | 25050 | 25150 | 25300 | 25050 | 934 |
| 440 | 20250124 | 121100 | 7326283750 | 25250 | 25150 | 25250 | 25150 | 731 |
| 441 | 20250124 | 121000 | 7307847800 | 25150 | 25100 | 25150 | 25100 | 67 |
| 442 | 20250124 | 120900 | 7306165150 | 25100 | 25150 | 25150 | 25100 | 139 |
| 443 | 20250124 | 120800 | 7302673550 | 25150 | 25150 | 25150 | 25050 | 3641 |
| 444 | 20250124 | 120700 | 7211284100 | 25150 | 25150 | 25200 | 25150 | 353 |
| 445 | 20250124 | 120600 | 7202401150 | 25200 | 25200 | 25200 | 25200 | 15 |
| 446 | 20250124 | 120500 | 7202023150 | 25200 | 25200 | 25250 | 25200 | 522 |
| 447 | 20250124 | 120400 | 7188866250 | 25250 | 25200 | 25250 | 25200 | 201 |
| 448 | 20250124 | 120300 | 7183798600 | 25200 | 25150 | 25200 | 25150 | 162 |
| 449 | 20250124 | 120200 | 7179720150 | 25150 | 25200 | 25200 | 25150 | 434 |
| 450 | 20250124 | 120100 | 7168801550 | 25200 | 25200 | 25250 | 25150 | 1105 |
| 451 | 20250124 | 120000 | 7140968000 | 25250 | 25250 | 25250 | 25200 | 414 |
| 452 | 20250124 | 115900 | 7130515000 | 25200 | 25200 | 25200 | 25200 | 198 |
| 453 | 20250124 | 115800 | 7125525400 | 25250 | 25250 | 25300 | 25250 | 922 |
| 454 | 20250124 | 115700 | 7102227900 | 25250 | 25200 | 25300 | 25200 | 354 |
| 455 | 20250124 | 115600 | 7093286600 | 25200 | 25150 | 25250 | 25150 | 3206 |
| 456 | 20250124 | 115500 | 7012628500 | 25100 | 25150 | 25200 | 25100 | 2006 |
| 457 | 20250124 | 115400 | 6962193700 | 25200 | 25250 | 25250 | 25200 | 220 |
| 458 | 20250124 | 115300 | 6956646550 | 25200 | 25250 | 25250 | 25200 | 273 |
| 459 | 20250124 | 115200 | 6949755550 | 25300 | 25300 | 25350 | 25300 | 445 |
| 460 | 20250124 | 115100 | 6938496550 | 25350 | 25450 | 25450 | 25150 | 1337 |
| 461 | 20250124 | 115000 | 6904640350 | 25400 | 25300 | 25600 | 25300 | 7861 |
| 462 | 20250124 | 114900 | 6704561050 | 25200 | 25200 | 25250 | 25000 | 609 |
| 463 | 20250124 | 114800 | 6689253600 | 25300 | 25400 | 25400 | 25250 | 656 |
| 464 | 20250124 | 114700 | 6672663200 | 25350 | 25250 | 25450 | 25200 | 5071 |
| 465 | 20250124 | 114600 | 6544102900 | 25200 | 25050 | 25200 | 25050 | 1644 |
| 466 | 20250124 | 114500 | 6502798050 | 25050 | 25150 | 25150 | 25050 | 852 |
| 467 | 20250124 | 114400 | 6481393600 | 25150 | 24950 | 25150 | 24950 | 1856 |
| 468 | 20250124 | 114300 | 6434974650 | 25000 | 24950 | 25000 | 24950 | 30 |
| 469 | 20250124 | 114200 | 6434225150 | 24950 | 25000 | 25000 | 24950 | 703 |
| 470 | 20250124 | 114100 | 6416683100 | 25000 | 24950 | 25000 | 24950 | 262 |
| 471 | 20250124 | 114000 | 6410145400 | 24900 | 25000 | 25000 | 24900 | 144 |
| 472 | 20250124 | 113900 | 6406555000 | 25000 | 24800 | 25000 | 24800 | 493 |
| 473 | 20250124 | 113800 | 6394269900 | 24850 | 24800 | 24900 | 24800 | 644 |
| 474 | 20250124 | 113700 | 6378257750 | 24800 | 24700 | 24800 | 24700 | 268 |
| 475 | 20250124 | 113600 | 6371619550 | 24700 | 24700 | 24750 | 24650 | 185 |
| 476 | 20250124 | 113500 | 6367051250 | 24700 | 24650 | 24700 | 24650 | 663 |
| 477 | 20250124 | 113400 | 6350684550 | 24650 | 24700 | 24700 | 24650 | 439 |
| 478 | 20250124 | 113300 | 6339842750 | 24700 | 24650 | 24700 | 24650 | 1485 |
| 479 | 20250124 | 113200 | 6303178050 | 24650 | 24650 | 24650 | 24650 | 137 |
| 480 | 20250124 | 113100 | 6299801000 | 24650 | 24650 | 24650 | 24650 | 219 |
| 481 | 20250124 | 113000 | 6294402650 | 24650 | 24650 | 24650 | 24650 | 391 |
| 482 | 20250124 | 112900 | 6284764500 | 24650 | 24700 | 24700 | 24650 | 343 |
| 483 | 20250124 | 112800 | 6276307750 | 24700 | 24700 | 24750 | 24700 | 441 |
| 484 | 20250124 | 112700 | 6265414900 | 24700 | 24700 | 24700 | 24700 | 19 |
| 485 | 20250124 | 112600 | 6264945600 | 24650 | 24800 | 24800 | 24650 | 1249 |
| 486 | 20250124 | 112500 | 6234061100 | 24750 | 24800 | 24800 | 24750 | 325 |
| 487 | 20250124 | 112400 | 6226007300 | 24750 | 24800 | 24800 | 24750 | 78 |
| 488 | 20250124 | 112300 | 6224074200 | 24750 | 24800 | 24800 | 24750 | 1021 |
| 489 | 20250124 | 112200 | 6198789450 | 24800 | 24800 | 24800 | 24800 | 501 |
| 490 | 20250124 | 112100 | 6186364650 | 24800 | 24850 | 24850 | 24800 | 10 |
| 491 | 20250124 | 112000 | 6186116400 | 24850 | 24900 | 24900 | 24800 | 298 |
| 492 | 20250124 | 111900 | 6178717200 | 24800 | 24850 | 24850 | 24800 | 666 |
| 493 | 20250124 | 111800 | 6162169400 | 24900 | 24900 | 24900 | 24900 | 2 |
| 494 | 20250124 | 111700 | 6162119600 | 24850 | 24850 | 24850 | 24850 | 14 |
| 495 | 20250124 | 111600 | 6161771700 | 24850 | 24850 | 24850 | 24850 | 2 |
| 496 | 20250124 | 111500 | 6161722000 | 24900 | 24950 | 24950 | 24900 | 815 |
| 497 | 20250124 | 111400 | 6141387850 | 24950 | 24800 | 24950 | 24800 | 140 |
| 498 | 20250124 | 111300 | 6137900850 | 24850 | 24950 | 24950 | 24850 | 411 |
| 499 | 20250124 | 111200 | 6127687400 | 24950 | 24900 | 24950 | 24850 | 557 |
| 500 | 20250124 | 111100 | 6113816450 | 24900 | 24900 | 24900 | 24850 | 133 |
| 501 | 20250124 | 111000 | 6110504800 | 24850 | 24850 | 24850 | 24800 | 319 |
| 502 | 20250124 | 110900 | 6102578450 | 24850 | 24850 | 24850 | 24850 | 224 |
| 503 | 20250124 | 110800 | 6097012050 | 24900 | 24850 | 24900 | 24850 | 99 |
| 504 | 20250124 | 110700 | 6094551450 | 24850 | 24850 | 24900 | 24800 | 1008 |
| 505 | 20250124 | 110600 | 6069506100 | 24850 | 24850 | 24850 | 24850 | 137 |
| 506 | 20250124 | 110500 | 6066101650 | 24850 | 24800 | 24850 | 24800 | 144 |
| 507 | 20250124 | 110400 | 6062523750 | 24850 | 24850 | 24850 | 24850 | 180 |
| 508 | 20250124 | 110300 | 6058050750 | 24850 | 24850 | 24900 | 24850 | 294 |
| 509 | 20250124 | 110200 | 6050744350 | 24900 | 24800 | 24900 | 24800 | 774 |
| 510 | 20250124 | 110100 | 6031534250 | 24800 | 24900 | 24900 | 24700 | 316 |
| 511 | 20250124 | 110000 | 6023697000 | 24950 | 24900 | 24950 | 24700 | 3717 |
| 512 | 20250124 | 105900 | 5931523950 | 24900 | 24900 | 24900 | 24900 | 171 |
| 513 | 20250124 | 105800 | 5927266050 | 24900 | 24900 | 24900 | 24900 | 201 |
| 514 | 20250124 | 105700 | 5922261150 | 24900 | 25000 | 25050 | 24900 | 318 |
| 515 | 20250124 | 105600 | 5914331950 | 25000 | 24950 | 25000 | 24950 | 70 |
| 516 | 20250124 | 105500 | 5912582550 | 24950 | 25000 | 25000 | 24900 | 1371 |
| 517 | 20250124 | 105400 | 5878423200 | 24950 | 25000 | 25000 | 24950 | 233 |
| 518 | 20250124 | 105300 | 5872608350 | 24950 | 25050 | 25050 | 24950 | 459 |
| 519 | 20250124 | 105200 | 5861137850 | 25000 | 25050 | 25050 | 25000 | 155 |
| 520 | 20250124 | 105100 | 5857260100 | 25050 | 24950 | 25050 | 24950 | 322 |
| 521 | 20250124 | 105000 | 5849215800 | 24950 | 25000 | 25000 | 24950 | 972 |
| 522 | 20250124 | 104900 | 5824941500 | 25050 | 25100 | 25100 | 25000 | 1385 |
| 523 | 20250124 | 104800 | 5790250750 | 25100 | 25200 | 25250 | 25100 | 1964 |
| 524 | 20250124 | 104700 | 5740764350 | 25200 | 25200 | 25250 | 25150 | 1036 |
| 525 | 20250124 | 104600 | 5714658150 | 25200 | 25100 | 25200 | 25100 | 504 |
| 526 | 20250124 | 104500 | 5701983500 | 25100 | 25050 | 25100 | 25050 | 515 |
| 527 | 20250124 | 104400 | 5689078600 | 25100 | 25000 | 25100 | 25000 | 2031 |
| 528 | 20250124 | 104300 | 5638269800 | 25000 | 25100 | 25150 | 24950 | 7202 |
| 529 | 20250124 | 104200 | 5457783100 | 25150 | 25150 | 25200 | 25150 | 470 |
| 530 | 20250124 | 104100 | 5445958650 | 25150 | 25150 | 25200 | 25100 | 1425 |
| 531 | 20250124 | 104000 | 5410121950 | 25150 | 25150 | 25150 | 25100 | 2264 |
| 532 | 20250124 | 103900 | 5353219650 | 25100 | 25200 | 25250 | 25100 | 1515 |
| 533 | 20250124 | 103800 | 5315122200 | 25200 | 25150 | 25250 | 25150 | 905 |
| 534 | 20250124 | 103700 | 5292329950 | 25150 | 25200 | 25200 | 25150 | 1607 |
| 535 | 20250124 | 103600 | 5251902700 | 25200 | 25100 | 25250 | 25100 | 1850 |
| 536 | 20250124 | 103500 | 5205286500 | 25100 | 25400 | 25400 | 25050 | 4544 |
| 537 | 20250124 | 103400 | 5090871900 | 25300 | 25550 | 25600 | 25250 | 4336 |
| 538 | 20250124 | 103300 | 4980722050 | 25550 | 25450 | 25650 | 25450 | 5244 |
| 539 | 20250124 | 103200 | 4846796050 | 25450 | 25450 | 25600 | 25400 | 7822 |
| 540 | 20250124 | 103100 | 4647107200 | 25450 | 25400 | 25500 | 25400 | 4432 |
| 541 | 20250124 | 103000 | 4534389250 | 25400 | 25450 | 25500 | 25350 | 9608 |
| 542 | 20250124 | 102900 | 4290034050 | 25450 | 25150 | 25500 | 25150 | 10706 |
| 543 | 20250124 | 102800 | 4018815400 | 25150 | 25250 | 25300 | 25150 | 6601 |
| 544 | 20250124 | 102700 | 3852416650 | 25250 | 25100 | 25250 | 25100 | 6220 |
| 545 | 20250124 | 102600 | 3695819750 | 25050 | 25000 | 25150 | 25000 | 3939 |
| 546 | 20250124 | 102500 | 3597013350 | 25000 | 25000 | 25000 | 24900 | 2038 |
| 547 | 20250124 | 102400 | 3546167650 | 25050 | 25100 | 25100 | 24950 | 5320 |
| 548 | 20250124 | 102300 | 3412964050 | 25100 | 25150 | 25150 | 25000 | 2892 |
| 549 | 20250124 | 102200 | 3340388300 | 25150 | 25050 | 25200 | 25050 | 5091 |
| 550 | 20250124 | 102100 | 3212507150 | 25050 | 24950 | 25050 | 24900 | 4467 |
| 551 | 20250124 | 102000 | 3100932400 | 24850 | 24800 | 24950 | 24800 | 1488 |
| 552 | 20250124 | 101900 | 3063904900 | 24800 | 24850 | 24850 | 24800 | 1283 |
| 553 | 20250124 | 101800 | 3032073600 | 24850 | 24800 | 24850 | 24800 | 183 |
| 554 | 20250124 | 101700 | 3027533900 | 24800 | 24800 | 24850 | 24750 | 828 |
| 555 | 20250124 | 101600 | 3006989600 | 24800 | 24700 | 24800 | 24700 | 657 |
| 556 | 20250124 | 101500 | 2990701100 | 24700 | 24650 | 24700 | 24650 | 212 |
| 557 | 20250124 | 101400 | 2985474100 | 24650 | 24750 | 24850 | 24600 | 2196 |
| 558 | 20250124 | 101300 | 2931170450 | 24750 | 24850 | 24850 | 24750 | 2150 |
| 559 | 20250124 | 101200 | 2877859550 | 24800 | 24800 | 24800 | 24750 | 2439 |
| 560 | 20250124 | 101100 | 2817377350 | 24800 | 24650 | 24850 | 24600 | 3940 |
| 561 | 20250124 | 101000 | 2719899500 | 24600 | 24600 | 24600 | 24550 | 243 |
| 562 | 20250124 | 100900 | 2713926450 | 24600 | 24550 | 24600 | 24550 | 373 |
| 563 | 20250124 | 100800 | 2704762200 | 24500 | 24500 | 24550 | 24500 | 454 |
| 564 | 20250124 | 100700 | 2693637300 | 24500 | 24500 | 24500 | 24500 | 137 |
| 565 | 20250124 | 100600 | 2690280800 | 24550 | 24500 | 24550 | 24500 | 227 |
| 566 | 20250124 | 100500 | 2684718550 | 24500 | 24500 | 24500 | 24500 | 42 |
| 567 | 20250124 | 100400 | 2683689550 | 24500 | 24400 | 24500 | 24400 | 1296 |
| 568 | 20250124 | 100300 | 2652058400 | 24300 | 24300 | 24300 | 24300 | 352 |
| 569 | 20250124 | 100200 | 2643504800 | 24300 | 24350 | 24350 | 24300 | 696 |
| 570 | 20250124 | 100100 | 2626563450 | 24350 | 24300 | 24350 | 24300 | 589 |
| 571 | 20250124 | 100000 | 2612238250 | 24350 | 24300 | 24350 | 24300 | 185 |
| 572 | 20250124 | 095900 | 2607742500 | 24300 | 24300 | 24300 | 24300 | 1 |
| 573 | 20250124 | 095800 | 2607718200 | 24300 | 24300 | 24350 | 24300 | 382 |
| 574 | 20250124 | 095700 | 2598435100 | 24300 | 24300 | 24350 | 24300 | 399 |
| 575 | 20250124 | 095600 | 2588739150 | 24300 | 24400 | 24400 | 24300 | 358 |
| 576 | 20250124 | 095500 | 2580022200 | 24400 | 24400 | 24400 | 24350 | 103 |
| 577 | 20250124 | 095400 | 2577509050 | 24400 | 24400 | 24400 | 24400 | 32 |
| 578 | 20250124 | 095300 | 2576728250 | 24400 | 24400 | 24450 | 24350 | 142 |
| 579 | 20250124 | 095200 | 2573265950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 580 | 20250124 | 095100 | 2573265950 | 24400 | 24350 | 24400 | 24350 | 133 |
| 581 | 20250124 | 095000 | 2570021500 | 24350 | 24450 | 24450 | 24350 | 182 |
| 582 | 20250124 | 094900 | 2565577300 | 24450 | 24450 | 24500 | 24450 | 587 |
| 583 | 20250124 | 094800 | 2551222650 | 24450 | 24400 | 24450 | 24400 | 145 |
| 584 | 20250124 | 094700 | 2547680100 | 24400 | 24450 | 24450 | 24400 | 875 |
| 585 | 20250124 | 094600 | 2526306100 | 24450 | 24350 | 24450 | 24350 | 859 |
| 586 | 20250124 | 094500 | 2505337800 | 24350 | 24250 | 24350 | 24250 | 306 |
| 587 | 20250124 | 094400 | 2497894900 | 24350 | 24250 | 24350 | 24250 | 251 |
| 588 | 20250124 | 094300 | 2491802950 | 24250 | 24250 | 24250 | 24250 | 330 |
| 589 | 20250124 | 094200 | 2483800450 | 24250 | 24350 | 24400 | 24250 | 921 |
| 590 | 20250124 | 094100 | 2461358400 | 24350 | 24400 | 24400 | 24300 | 1438 |
| 591 | 20250124 | 094000 | 2426341000 | 24400 | 24400 | 24450 | 24400 | 304 |
| 592 | 20250124 | 093900 | 2418912750 | 24350 | 24450 | 24450 | 24350 | 708 |
| 593 | 20250124 | 093800 | 2401648350 | 24450 | 24350 | 24450 | 24350 | 589 |
| 594 | 20250124 | 093700 | 2387263800 | 24350 | 24300 | 24350 | 24300 | 521 |
| 595 | 20250124 | 093600 | 2374590550 | 24300 | 24200 | 24300 | 24150 | 1342 |
| 596 | 20250124 | 093500 | 2342091850 | 24200 | 24250 | 24250 | 24200 | 1700 |
| 597 | 20250124 | 093400 | 2300951750 | 24200 | 24250 | 24250 | 24200 | 61 |
| 598 | 20250124 | 093300 | 2299473000 | 24250 | 24250 | 24250 | 24200 | 267 |
| 599 | 20250124 | 093200 | 2293007850 | 24250 | 24250 | 24250 | 24250 | 708 |
| 600 | 20250124 | 093100 | 2275838850 | 24250 | 24250 | 24250 | 24200 | 285 |
| 601 | 20250124 | 093000 | 2268928350 | 24250 | 24250 | 24250 | 24200 | 277 |
| 602 | 20250124 | 092900 | 2262213950 | 24250 | 24200 | 24250 | 24200 | 380 |
| 603 | 20250124 | 092800 | 2253016950 | 24200 | 24300 | 24300 | 24150 | 1584 |
| 604 | 20250124 | 092700 | 2214641800 | 24250 | 24300 | 24300 | 24250 | 358 |
| 605 | 20250124 | 092600 | 2205943650 | 24300 | 24350 | 24350 | 24250 | 797 |
| 606 | 20250124 | 092500 | 2186614300 | 24350 | 24200 | 24350 | 24200 | 1303 |
| 607 | 20250124 | 092400 | 2155013550 | 24200 | 24200 | 24250 | 24200 | 237 |
| 608 | 20250124 | 092300 | 2149277850 | 24200 | 24200 | 24250 | 24150 | 801 |
| 609 | 20250124 | 092200 | 2129893850 | 24200 | 24100 | 24200 | 24100 | 1226 |
| 610 | 20250124 | 092100 | 2100292050 | 24100 | 24250 | 24250 | 24100 | 3755 |
| 611 | 20250124 | 092000 | 2009718350 | 24250 | 24200 | 24250 | 24150 | 1395 |
| 612 | 20250124 | 091900 | 1975964650 | 24200 | 24150 | 24250 | 24150 | 520 |
| 613 | 20250124 | 091800 | 1963385900 | 24150 | 24250 | 24250 | 24150 | 1047 |
| 614 | 20250124 | 091700 | 1938088100 | 24250 | 24100 | 24250 | 24100 | 899 |
| 615 | 20250124 | 091600 | 1916376900 | 24100 | 24250 | 24350 | 24100 | 1082 |
| 616 | 20250124 | 091500 | 1890209000 | 24250 | 24400 | 24450 | 24200 | 3318 |
| 617 | 20250124 | 091400 | 1809554850 | 24450 | 24450 | 24450 | 24400 | 1178 |
| 618 | 20250124 | 091300 | 1780806700 | 24450 | 24500 | 24500 | 24450 | 531 |
| 619 | 20250124 | 091200 | 1767811500 | 24500 | 24400 | 24500 | 24300 | 3446 |
| 620 | 20250124 | 091100 | 1683815150 | 24450 | 24650 | 24650 | 24450 | 3273 |
| 621 | 20250124 | 091000 | 1603530300 | 24650 | 24700 | 24700 | 24650 | 1804 |
| 622 | 20250124 | 090900 | 1559030900 | 24700 | 24600 | 24700 | 24600 | 1319 |
| 623 | 20250124 | 090800 | 1526470700 | 24600 | 24700 | 24800 | 24600 | 5191 |
| 624 | 20250124 | 090700 | 1398434850 | 24700 | 24650 | 24750 | 24600 | 3381 |
| 625 | 20250124 | 090600 | 1315012800 | 24600 | 24700 | 24700 | 24600 | 2488 |
| 626 | 20250124 | 090500 | 1253720450 | 24650 | 24850 | 24850 | 24650 | 3038 |
| 627 | 20250124 | 090400 | 1178535550 | 24900 | 24900 | 24950 | 24800 | 3797 |
| 628 | 20250124 | 090300 | 1084091300 | 24950 | 25150 | 25200 | 24900 | 8994 |
| 629 | 20250124 | 090200 | 858623550 | 25200 | 25250 | 25300 | 25000 | 8822 |
| 630 | 20250124 | 090100 | 636701050 | 25350 | 25000 | 25350 | 24950 | 9658 |
| 631 | 20250124 | 090000 | 393286250 | 25050 | 25000 | 25100 | 24850 | 15652 |