32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 184500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 10394 |
| 3 | 20250123 | 184400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250123 | 184300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250123 | 184200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250123 | 184100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250123 | 184000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250123 | 183900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250123 | 183800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250123 | 183700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250123 | 183600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250123 | 183500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250123 | 183400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250123 | 183300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250123 | 183200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250123 | 183100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250123 | 183000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250123 | 182900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250123 | 182800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250123 | 182700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250123 | 182600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250123 | 182500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250123 | 182400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250123 | 182300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250123 | 182200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250123 | 182100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250123 | 182000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250123 | 181900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250123 | 181800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250123 | 181700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250123 | 181600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250123 | 181500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 10394 |
| 33 | 20250123 | 181400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250123 | 181300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250123 | 181200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250123 | 181100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250123 | 181000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250123 | 180900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250123 | 180800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250123 | 180700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250123 | 180600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250123 | 180500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250123 | 180400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250123 | 180300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250123 | 180200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250123 | 180100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250123 | 180000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250123 | 175900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250123 | 175800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250123 | 175700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250123 | 175600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250123 | 175500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250123 | 175400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250123 | 175300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250123 | 175200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250123 | 175100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250123 | 175000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250123 | 174900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250123 | 174800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250123 | 174700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250123 | 174600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250123 | 174500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 10394 |
| 63 | 20250123 | 174400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250123 | 174300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250123 | 174200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250123 | 174100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250123 | 174000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250123 | 173900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250123 | 173800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250123 | 173700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250123 | 173600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250123 | 173500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250123 | 173400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250123 | 173300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250123 | 173200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250123 | 173100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250123 | 173000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250123 | 172900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250123 | 172800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250123 | 172700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250123 | 172600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250123 | 172500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250123 | 172400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250123 | 172300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250123 | 172200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250123 | 172100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250123 | 172000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250123 | 171900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250123 | 171800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250123 | 171700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250123 | 171600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250123 | 171500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 10394 |
| 93 | 20250123 | 171400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250123 | 171300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250123 | 171200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250123 | 171100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250123 | 171000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250123 | 170900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250123 | 170800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250123 | 170700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250123 | 170600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250123 | 170500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250123 | 170400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250123 | 170300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250123 | 170200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250123 | 170100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250123 | 170000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250123 | 165900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250123 | 165800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250123 | 165700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250123 | 165600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250123 | 165500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250123 | 165400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250123 | 165300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250123 | 165200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250123 | 165100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250123 | 165000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250123 | 164900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250123 | 164800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250123 | 164700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250123 | 164600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250123 | 164500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 10394 |
| 123 | 20250123 | 164400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250123 | 164300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250123 | 164200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250123 | 164100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250123 | 164000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250123 | 163900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250123 | 163800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250123 | 163700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250123 | 163600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250123 | 163500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250123 | 163400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250123 | 163300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250123 | 163200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250123 | 163100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250123 | 163000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250123 | 162900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250123 | 162800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250123 | 162700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250123 | 162600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250123 | 162500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250123 | 162400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250123 | 162300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250123 | 162200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250123 | 162100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250123 | 162000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250123 | 161900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250123 | 161800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250123 | 161700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250123 | 161600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250123 | 161500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 10394 |
| 153 | 20250123 | 161400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250123 | 161300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250123 | 161200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250123 | 161100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250123 | 161000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250123 | 160900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250123 | 160800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250123 | 160700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250123 | 160600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250123 | 160500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250123 | 160400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250123 | 160300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250123 | 160200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250123 | 160100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250123 | 160000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250123 | 155900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250123 | 155800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250123 | 155700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250123 | 155600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250123 | 155500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250123 | 155400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250123 | 155300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250123 | 155200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250123 | 155100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250123 | 155000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250123 | 154900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250123 | 154800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250123 | 154700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250123 | 154600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250123 | 154500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 10394 |
| 183 | 20250123 | 154400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250123 | 154300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250123 | 154200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250123 | 154100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250123 | 154000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250123 | 153900 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250123 | 153800 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250123 | 153700 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250123 | 153600 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250123 | 153500 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250123 | 153400 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250123 | 153300 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250123 | 153200 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250123 | 153100 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250123 | 153000 | 10075327500 | 22600 | 22600 | 22600 | 22600 | 10394 |
| 198 | 20250123 | 152900 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20250123 | 152800 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20250123 | 152700 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20250123 | 152600 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20250123 | 152500 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20250123 | 152400 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20250123 | 152300 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20250123 | 152200 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20250123 | 152100 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20250123 | 152000 | 9840423100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20250123 | 151900 | 9840423100 | 22700 | 22650 | 22700 | 22650 | 8172 |
| 209 | 20250123 | 151800 | 9655308200 | 22650 | 22700 | 22700 | 22650 | 546 |
| 210 | 20250123 | 151700 | 9642930900 | 22650 | 22650 | 22700 | 22650 | 632 |
| 211 | 20250123 | 151600 | 9628612800 | 22650 | 22650 | 22700 | 22650 | 484 |
| 212 | 20250123 | 151500 | 9617648750 | 22650 | 22650 | 22700 | 22650 | 596 |
| 213 | 20250123 | 151400 | 9604134050 | 22700 | 22700 | 22750 | 22650 | 2370 |
| 214 | 20250123 | 151300 | 9550335050 | 22700 | 22650 | 22700 | 22650 | 683 |
| 215 | 20250123 | 151200 | 9534858400 | 22650 | 22700 | 22700 | 22650 | 2161 |
| 216 | 20250123 | 151100 | 9485911200 | 22700 | 22700 | 22750 | 22650 | 11098 |
| 217 | 20250123 | 151000 | 9234144900 | 22700 | 22700 | 22750 | 22700 | 2543 |
| 218 | 20250123 | 150900 | 9176412750 | 22700 | 22700 | 22750 | 22700 | 2390 |
| 219 | 20250123 | 150800 | 9122156600 | 22700 | 22700 | 22750 | 22700 | 3657 |
| 220 | 20250123 | 150700 | 9039142200 | 22700 | 22750 | 22750 | 22700 | 5355 |
| 221 | 20250123 | 150600 | 8917560650 | 22750 | 22750 | 22750 | 22700 | 389 |
| 222 | 20250123 | 150500 | 8908718650 | 22750 | 22750 | 22750 | 22700 | 759 |
| 223 | 20250123 | 150400 | 8891473450 | 22750 | 22750 | 22750 | 22700 | 575 |
| 224 | 20250123 | 150300 | 8878404650 | 22750 | 22750 | 22750 | 22700 | 568 |
| 225 | 20250123 | 150200 | 8865507650 | 22750 | 22750 | 22750 | 22700 | 497 |
| 226 | 20250123 | 150100 | 8854202500 | 22750 | 22750 | 22750 | 22700 | 1240 |
| 227 | 20250123 | 150000 | 8825993750 | 22750 | 22700 | 22750 | 22700 | 2292 |
| 228 | 20250123 | 145900 | 8773852250 | 22750 | 22700 | 22750 | 22700 | 210 |
| 229 | 20250123 | 145800 | 8769080650 | 22700 | 22750 | 22750 | 22700 | 2216 |
| 230 | 20250123 | 145700 | 8718672500 | 22750 | 22750 | 22800 | 22750 | 200 |
| 231 | 20250123 | 145600 | 8714117200 | 22750 | 22750 | 22800 | 22750 | 1272 |
| 232 | 20250123 | 145500 | 8685117150 | 22750 | 22750 | 22750 | 22700 | 2097 |
| 233 | 20250123 | 145400 | 8637430800 | 22750 | 22750 | 22750 | 22700 | 258 |
| 234 | 20250123 | 145300 | 8631571700 | 22700 | 22750 | 22750 | 22700 | 557 |
| 235 | 20250123 | 145200 | 8618900300 | 22750 | 22750 | 22750 | 22700 | 7920 |
| 236 | 20250123 | 145100 | 8438728850 | 22750 | 22800 | 22800 | 22750 | 209 |
| 237 | 20250123 | 145000 | 8433968800 | 22750 | 22750 | 22800 | 22750 | 112 |
| 238 | 20250123 | 144900 | 8431417250 | 22750 | 22800 | 22800 | 22750 | 508 |
| 239 | 20250123 | 144800 | 8419844450 | 22750 | 22800 | 22800 | 22750 | 465 |
| 240 | 20250123 | 144700 | 8409246950 | 22750 | 22750 | 22800 | 22750 | 162 |
| 241 | 20250123 | 144600 | 8405556750 | 22750 | 22750 | 22800 | 22750 | 307 |
| 242 | 20250123 | 144500 | 8398569500 | 22750 | 22750 | 22800 | 22750 | 379 |
| 243 | 20250123 | 144400 | 8389945250 | 22750 | 22750 | 22800 | 22750 | 1042 |
| 244 | 20250123 | 144300 | 8366236250 | 22750 | 22750 | 22800 | 22750 | 216 |
| 245 | 20250123 | 144200 | 8361312100 | 22800 | 22800 | 22800 | 22750 | 244 |
| 246 | 20250123 | 144100 | 8355750400 | 22800 | 22800 | 22800 | 22750 | 327 |
| 247 | 20250123 | 144000 | 8348295250 | 22800 | 22800 | 22800 | 22750 | 109 |
| 248 | 20250123 | 143900 | 8345811750 | 22800 | 22750 | 22800 | 22750 | 1078 |
| 249 | 20250123 | 143800 | 8321237800 | 22750 | 22750 | 22800 | 22750 | 221 |
| 250 | 20250123 | 143700 | 8316202250 | 22750 | 22800 | 22800 | 22750 | 138 |
| 251 | 20250123 | 143600 | 8313057650 | 22800 | 22800 | 22800 | 22750 | 267 |
| 252 | 20250123 | 143500 | 8306974650 | 22800 | 22800 | 22850 | 22750 | 997 |
| 253 | 20250123 | 143400 | 8284243950 | 22800 | 22800 | 22800 | 22750 | 1037 |
| 254 | 20250123 | 143300 | 8260600650 | 22800 | 22700 | 22800 | 22700 | 1427 |
| 255 | 20250123 | 143200 | 8228134550 | 22700 | 22750 | 22750 | 22700 | 1542 |
| 256 | 20250123 | 143100 | 8193068050 | 22750 | 22750 | 22750 | 22700 | 290 |
| 257 | 20250123 | 143000 | 8186475200 | 22750 | 22700 | 22800 | 22700 | 165 |
| 258 | 20250123 | 142900 | 8182723100 | 22750 | 22700 | 22800 | 22700 | 405 |
| 259 | 20250123 | 142800 | 8173508200 | 22750 | 22750 | 22750 | 22700 | 500 |
| 260 | 20250123 | 142700 | 8162134650 | 22750 | 22750 | 22800 | 22750 | 7923 |
| 261 | 20250123 | 142600 | 7981841350 | 22800 | 22750 | 22800 | 22750 | 1121 |
| 262 | 20250123 | 142500 | 7956338200 | 22750 | 22800 | 22800 | 22750 | 1531 |
| 263 | 20250123 | 142400 | 7921504850 | 22750 | 22750 | 22800 | 22750 | 635 |
| 264 | 20250123 | 142300 | 7907036500 | 22750 | 22750 | 22800 | 22750 | 353 |
| 265 | 20250123 | 142200 | 7899002150 | 22750 | 22750 | 22800 | 22750 | 81 |
| 266 | 20250123 | 142100 | 7897155900 | 22800 | 22800 | 22800 | 22750 | 633 |
| 267 | 20250123 | 142000 | 7882752250 | 22800 | 22750 | 22800 | 22750 | 156 |
| 268 | 20250123 | 141900 | 7879200550 | 22750 | 22750 | 22800 | 22750 | 226 |
| 269 | 20250123 | 141800 | 7874055450 | 22800 | 22750 | 22800 | 22750 | 281 |
| 270 | 20250123 | 141700 | 7867656000 | 22750 | 22750 | 22800 | 22750 | 744 |
| 271 | 20250123 | 141600 | 7850723500 | 22800 | 22800 | 22800 | 22750 | 212 |
| 272 | 20250123 | 141500 | 7845893450 | 22750 | 22800 | 22800 | 22750 | 196 |
| 273 | 20250123 | 141400 | 7841432200 | 22800 | 22800 | 22800 | 22750 | 1191 |
| 274 | 20250123 | 141300 | 7814282000 | 22750 | 22800 | 22850 | 22750 | 2093 |
| 275 | 20250123 | 141200 | 7766562500 | 22800 | 22850 | 22850 | 22800 | 133 |
| 276 | 20250123 | 141100 | 7763526600 | 22850 | 22800 | 22850 | 22800 | 96 |
| 277 | 20250123 | 141000 | 7761335050 | 22850 | 22800 | 22850 | 22800 | 1592 |
| 278 | 20250123 | 140900 | 7724959850 | 22850 | 22800 | 22850 | 22800 | 777 |
| 279 | 20250123 | 140800 | 7707240900 | 22800 | 22750 | 22800 | 22750 | 1121 |
| 280 | 20250123 | 140700 | 7681687700 | 22800 | 22750 | 22800 | 22750 | 141 |
| 281 | 20250123 | 140600 | 7678477050 | 22800 | 22750 | 22800 | 22750 | 307 |
| 282 | 20250123 | 140500 | 7671479050 | 22750 | 22800 | 22800 | 22750 | 360 |
| 283 | 20250123 | 140400 | 7663274950 | 22750 | 22800 | 22800 | 22750 | 442 |
| 284 | 20250123 | 140300 | 7653200000 | 22750 | 22750 | 22800 | 22750 | 1161 |
| 285 | 20250123 | 140200 | 7626731850 | 22750 | 22750 | 22800 | 22750 | 233 |
| 286 | 20250123 | 140100 | 7621423600 | 22750 | 22800 | 22800 | 22750 | 381 |
| 287 | 20250123 | 140000 | 7612741050 | 22800 | 22750 | 22800 | 22750 | 588 |
| 288 | 20250123 | 135900 | 7599361850 | 22750 | 22750 | 22800 | 22750 | 39 |
| 289 | 20250123 | 135800 | 7598474450 | 22750 | 22800 | 22800 | 22750 | 298 |
| 290 | 20250123 | 135700 | 7591688900 | 22800 | 22800 | 22800 | 22750 | 184 |
| 291 | 20250123 | 135600 | 7587497650 | 22800 | 22800 | 22800 | 22750 | 228 |
| 292 | 20250123 | 135500 | 7582301350 | 22800 | 22750 | 22800 | 22750 | 446 |
| 293 | 20250123 | 135400 | 7572139550 | 22800 | 22800 | 22800 | 22750 | 1913 |
| 294 | 20250123 | 135300 | 7528528300 | 22800 | 22750 | 22800 | 22750 | 218 |
| 295 | 20250123 | 135200 | 7523568700 | 22750 | 22750 | 22800 | 22750 | 1764 |
| 296 | 20250123 | 135100 | 7483390150 | 22800 | 22750 | 22800 | 22750 | 1267 |
| 297 | 20250123 | 135000 | 7454543450 | 22750 | 22750 | 22800 | 22750 | 323 |
| 298 | 20250123 | 134900 | 7447192050 | 22750 | 22750 | 22750 | 22750 | 543 |
| 299 | 20250123 | 134800 | 7434838800 | 22750 | 22750 | 22800 | 22750 | 173 |
| 300 | 20250123 | 134700 | 7430900550 | 22800 | 22800 | 22800 | 22750 | 1018 |
| 301 | 20250123 | 134600 | 7407737600 | 22750 | 22800 | 22800 | 22750 | 1725 |
| 302 | 20250123 | 134500 | 7368483300 | 22800 | 22750 | 22800 | 22750 | 603 |
| 303 | 20250123 | 134400 | 7354760300 | 22800 | 22750 | 22800 | 22750 | 222 |
| 304 | 20250123 | 134300 | 7349709600 | 22750 | 22750 | 22800 | 22750 | 643 |
| 305 | 20250123 | 134200 | 7335078200 | 22800 | 22800 | 22850 | 22800 | 13476 |
| 306 | 20250123 | 134100 | 7027825250 | 22850 | 22800 | 22850 | 22800 | 180 |
| 307 | 20250123 | 134000 | 7023718050 | 22850 | 22850 | 22850 | 22800 | 109 |
| 308 | 20250123 | 133900 | 7021230300 | 22800 | 22850 | 22850 | 22800 | 283 |
| 309 | 20250123 | 133800 | 7014771100 | 22850 | 22850 | 22850 | 22850 | 327 |
| 310 | 20250123 | 133700 | 7007299150 | 22800 | 22850 | 22850 | 22800 | 218 |
| 311 | 20250123 | 133600 | 7002324000 | 22850 | 22800 | 22850 | 22800 | 128 |
| 312 | 20250123 | 133500 | 6999403800 | 22800 | 22800 | 22850 | 22800 | 291 |
| 313 | 20250123 | 133400 | 6992758100 | 22850 | 22800 | 22850 | 22800 | 3619 |
| 314 | 20250123 | 133300 | 6910076850 | 22850 | 22900 | 22900 | 22800 | 3395 |
| 315 | 20250123 | 133200 | 6832501850 | 22850 | 22850 | 22900 | 22850 | 327 |
| 316 | 20250123 | 133100 | 6825027100 | 22850 | 22900 | 22900 | 22850 | 392 |
| 317 | 20250123 | 133000 | 6816068600 | 22850 | 22900 | 22900 | 22850 | 590 |
| 318 | 20250123 | 132900 | 6802570450 | 22850 | 22850 | 22850 | 22850 | 217 |
| 319 | 20250123 | 132800 | 6797612000 | 22850 | 22850 | 22900 | 22850 | 747 |
| 320 | 20250123 | 132700 | 6780540150 | 22850 | 22850 | 22900 | 22850 | 211 |
| 321 | 20250123 | 132600 | 6775716550 | 22850 | 22900 | 22900 | 22850 | 300 |
| 322 | 20250123 | 132500 | 6768858000 | 22850 | 22850 | 22900 | 22850 | 153 |
| 323 | 20250123 | 132400 | 6765359950 | 22850 | 22900 | 22900 | 22850 | 308 |
| 324 | 20250123 | 132300 | 6758322050 | 22900 | 22850 | 22900 | 22850 | 282 |
| 325 | 20250123 | 132200 | 6751872600 | 22850 | 22900 | 22900 | 22850 | 708 |
| 326 | 20250123 | 132100 | 6735692950 | 22900 | 22850 | 22900 | 22850 | 2486 |
| 327 | 20250123 | 132000 | 6678884300 | 22850 | 22850 | 22900 | 22850 | 154 |
| 328 | 20250123 | 131900 | 6675364900 | 22900 | 22850 | 22900 | 22850 | 226 |
| 329 | 20250123 | 131800 | 6670194450 | 22850 | 22850 | 22850 | 22850 | 288 |
| 330 | 20250123 | 131700 | 6663613650 | 22850 | 22900 | 22900 | 22850 | 220 |
| 331 | 20250123 | 131600 | 6658582650 | 22900 | 22900 | 22900 | 22900 | 125 |
| 332 | 20250123 | 131500 | 6655720150 | 22900 | 22900 | 22900 | 22900 | 97 |
| 333 | 20250123 | 131400 | 6653498850 | 22900 | 22900 | 22900 | 22850 | 7013 |
| 334 | 20250123 | 131300 | 6492907100 | 22900 | 22950 | 22950 | 22900 | 153 |
| 335 | 20250123 | 131200 | 6489396750 | 22950 | 22950 | 22950 | 22900 | 691 |
| 336 | 20250123 | 131100 | 6473540300 | 22900 | 22950 | 22950 | 22900 | 284 |
| 337 | 20250123 | 131000 | 6467024050 | 22900 | 22900 | 22950 | 22900 | 132 |
| 338 | 20250123 | 130900 | 6463996300 | 22900 | 22900 | 22950 | 22900 | 25 |
| 339 | 20250123 | 130800 | 6463423550 | 22900 | 22900 | 22950 | 22900 | 127 |
| 340 | 20250123 | 130700 | 6460510600 | 22950 | 22950 | 23000 | 22900 | 35 |
| 341 | 20250123 | 130600 | 6459708200 | 22950 | 22950 | 23000 | 22950 | 149 |
| 342 | 20250123 | 130500 | 6456283700 | 22950 | 22950 | 22950 | 22950 | 164 |
| 343 | 20250123 | 130400 | 6452519900 | 23000 | 22950 | 23000 | 22950 | 386 |
| 344 | 20250123 | 130300 | 6443655600 | 22950 | 22950 | 23000 | 22900 | 2299 |
| 345 | 20250123 | 130200 | 6390895900 | 22900 | 22950 | 22950 | 22900 | 1506 |
| 346 | 20250123 | 130100 | 6356334200 | 22950 | 23000 | 23000 | 22950 | 1567 |
| 347 | 20250123 | 130000 | 6320294200 | 23000 | 23000 | 23000 | 22950 | 81 |
| 348 | 20250123 | 125900 | 6318432100 | 22950 | 22950 | 23000 | 22950 | 1870 |
| 349 | 20250123 | 125800 | 6275515550 | 22950 | 22950 | 22950 | 22950 | 41 |
| 350 | 20250123 | 125700 | 6274574600 | 22950 | 22950 | 22950 | 22900 | 162 |
| 351 | 20250123 | 125600 | 6270856850 | 22950 | 22950 | 22950 | 22900 | 531 |
| 352 | 20250123 | 125500 | 6258671300 | 22950 | 23000 | 23000 | 22950 | 234 |
| 353 | 20250123 | 125400 | 6253297550 | 23000 | 23000 | 23000 | 23000 | 46 |
| 354 | 20250123 | 125300 | 6252239550 | 23000 | 23000 | 23000 | 22950 | 138 |
| 355 | 20250123 | 125200 | 6249069250 | 22950 | 22950 | 22950 | 22950 | 2507 |
| 356 | 20250123 | 125100 | 6191533600 | 22950 | 22900 | 22950 | 22900 | 202 |
| 357 | 20250123 | 125000 | 6186902700 | 22950 | 22950 | 22950 | 22900 | 5 |
| 358 | 20250123 | 124900 | 6186788000 | 22900 | 23000 | 23000 | 22900 | 639 |
| 359 | 20250123 | 124800 | 6172124500 | 22950 | 22950 | 22950 | 22950 | 25 |
| 360 | 20250123 | 124700 | 6171550750 | 22950 | 22950 | 23000 | 22950 | 266 |
| 361 | 20250123 | 124600 | 6165445800 | 23000 | 23000 | 23000 | 22950 | 93 |
| 362 | 20250123 | 124500 | 6163307700 | 23000 | 23000 | 23000 | 23000 | 44 |
| 363 | 20250123 | 124400 | 6162295700 | 23000 | 23000 | 23000 | 23000 | 52 |
| 364 | 20250123 | 124300 | 6161099700 | 22950 | 22950 | 22950 | 22950 | 1081 |
| 365 | 20250123 | 124200 | 6136290750 | 23000 | 23000 | 23000 | 22950 | 326 |
| 366 | 20250123 | 124100 | 6128793700 | 23000 | 23000 | 23000 | 23000 | 284 |
| 367 | 20250123 | 124000 | 6122261700 | 23000 | 23050 | 23050 | 23000 | 1552 |
| 368 | 20250123 | 123900 | 6086559350 | 23000 | 23050 | 23050 | 23000 | 362 |
| 369 | 20250123 | 123800 | 6078232950 | 23000 | 23000 | 23050 | 23000 | 3111 |
| 370 | 20250123 | 123700 | 6006679800 | 23000 | 22950 | 23000 | 22950 | 85 |
| 371 | 20250123 | 123600 | 6004726950 | 22950 | 22900 | 22950 | 22900 | 1581 |
| 372 | 20250123 | 123500 | 5968449300 | 22950 | 22950 | 22950 | 22900 | 89 |
| 373 | 20250123 | 123400 | 5966407750 | 22950 | 23000 | 23000 | 22950 | 1008 |
| 374 | 20250123 | 123300 | 5943273850 | 23000 | 23000 | 23000 | 23000 | 100 |
| 375 | 20250123 | 123200 | 5940973850 | 22950 | 22850 | 22950 | 22850 | 1490 |
| 376 | 20250123 | 123100 | 5906805050 | 22900 | 22900 | 22950 | 22900 | 696 |
| 377 | 20250123 | 123000 | 5890861900 | 22900 | 22900 | 22950 | 22900 | 138 |
| 378 | 20250123 | 122900 | 5887701550 | 22900 | 22950 | 22950 | 22850 | 9598 |
| 379 | 20250123 | 122800 | 5668371600 | 22900 | 22900 | 22900 | 22900 | 745 |
| 380 | 20250123 | 122700 | 5651311100 | 22900 | 22950 | 22950 | 22900 | 285 |
| 381 | 20250123 | 122600 | 5644779700 | 22900 | 22950 | 22950 | 22900 | 1025 |
| 382 | 20250123 | 122500 | 5621282000 | 22900 | 22900 | 22900 | 22850 | 278 |
| 383 | 20250123 | 122400 | 5614916750 | 22900 | 22900 | 22900 | 22900 | 122 |
| 384 | 20250123 | 122300 | 5612122950 | 22850 | 22850 | 22900 | 22850 | 48 |
| 385 | 20250123 | 122200 | 5611025400 | 22850 | 22900 | 22900 | 22850 | 478 |
| 386 | 20250123 | 122100 | 5600094650 | 22850 | 22900 | 22900 | 22850 | 148 |
| 387 | 20250123 | 122000 | 5596706450 | 22900 | 22850 | 22900 | 22850 | 73 |
| 388 | 20250123 | 121900 | 5595035000 | 22850 | 22850 | 22900 | 22850 | 223 |
| 389 | 20250123 | 121800 | 5589931300 | 22850 | 22850 | 22900 | 22850 | 157 |
| 390 | 20250123 | 121700 | 5586340750 | 22900 | 22900 | 22900 | 22850 | 803 |
| 391 | 20250123 | 121600 | 5567989850 | 22950 | 22850 | 22950 | 22850 | 133 |
| 392 | 20250123 | 121500 | 5564944150 | 22900 | 22900 | 22900 | 22850 | 474 |
| 393 | 20250123 | 121400 | 5554105250 | 22950 | 22900 | 22950 | 22850 | 744 |
| 394 | 20250123 | 121300 | 5537046800 | 22900 | 22900 | 22900 | 22900 | 79 |
| 395 | 20250123 | 121200 | 5535237700 | 22900 | 22900 | 22900 | 22900 | 120 |
| 396 | 20250123 | 121100 | 5532489700 | 22900 | 22900 | 22900 | 22850 | 474 |
| 397 | 20250123 | 121000 | 5521636550 | 22850 | 22850 | 22900 | 22850 | 27 |
| 398 | 20250123 | 120900 | 5521019350 | 22900 | 22850 | 22900 | 22850 | 132 |
| 399 | 20250123 | 120800 | 5517997550 | 22900 | 22900 | 22900 | 22900 | 53 |
| 400 | 20250123 | 120700 | 5516783850 | 22900 | 22900 | 22900 | 22850 | 98 |
| 401 | 20250123 | 120600 | 5514540650 | 22900 | 22900 | 22900 | 22850 | 717 |
| 402 | 20250123 | 120500 | 5498121850 | 22900 | 22850 | 22900 | 22850 | 71 |
| 403 | 20250123 | 120400 | 5496496450 | 22850 | 22850 | 22850 | 22850 | 28 |
| 404 | 20250123 | 120300 | 5495856650 | 22900 | 22900 | 22900 | 22850 | 279 |
| 405 | 20250123 | 120200 | 5489468050 | 22900 | 22900 | 22900 | 22900 | 63 |
| 406 | 20250123 | 120100 | 5488025350 | 22900 | 22900 | 22900 | 22850 | 554 |
| 407 | 20250123 | 120000 | 5475339250 | 22900 | 22850 | 22900 | 22850 | 783 |
| 408 | 20250123 | 115900 | 5457439900 | 22900 | 22950 | 22950 | 22850 | 2118 |
| 409 | 20250123 | 115800 | 5408952200 | 22950 | 22900 | 22950 | 22900 | 115 |
| 410 | 20250123 | 115700 | 5406315250 | 22900 | 22900 | 22900 | 22900 | 4843 |
| 411 | 20250123 | 115600 | 5295410550 | 22900 | 22950 | 22950 | 22900 | 83 |
| 412 | 20250123 | 115500 | 5293506850 | 22950 | 22950 | 23000 | 22950 | 1262 |
| 413 | 20250123 | 115400 | 5264543550 | 22950 | 22950 | 22950 | 22950 | 118 |
| 414 | 20250123 | 115300 | 5261835450 | 22950 | 22900 | 22950 | 22900 | 58 |
| 415 | 20250123 | 115200 | 5260505350 | 22950 | 22950 | 22950 | 22900 | 133 |
| 416 | 20250123 | 115100 | 5257453900 | 22950 | 22950 | 22950 | 22900 | 439 |
| 417 | 20250123 | 115000 | 5247384050 | 22950 | 22950 | 23000 | 22950 | 178 |
| 418 | 20250123 | 114900 | 5243295350 | 22950 | 22950 | 23000 | 22950 | 195 |
| 419 | 20250123 | 114800 | 5238818200 | 22950 | 22950 | 23000 | 22950 | 143 |
| 420 | 20250123 | 114700 | 5235536200 | 22950 | 22950 | 22950 | 22900 | 1681 |
| 421 | 20250123 | 114600 | 5196962250 | 22900 | 22950 | 22950 | 22900 | 70 |
| 422 | 20250123 | 114500 | 5195357150 | 22950 | 22950 | 22950 | 22950 | 66 |
| 423 | 20250123 | 114400 | 5193842450 | 22900 | 22950 | 22950 | 22900 | 55 |
| 424 | 20250123 | 114300 | 5192580300 | 22950 | 22950 | 22950 | 22900 | 247 |
| 425 | 20250123 | 114200 | 5186911750 | 22900 | 22900 | 22900 | 22900 | 379 |
| 426 | 20250123 | 114100 | 5178232650 | 22850 | 22950 | 22950 | 22850 | 4766 |
| 427 | 20250123 | 114000 | 5069092700 | 22950 | 22950 | 22950 | 22950 | 124 |
| 428 | 20250123 | 113900 | 5066246900 | 22900 | 22950 | 22950 | 22900 | 177 |
| 429 | 20250123 | 113800 | 5062185650 | 22950 | 22950 | 22950 | 22950 | 38 |
| 430 | 20250123 | 113700 | 5061313550 | 22950 | 22950 | 22950 | 22900 | 76 |
| 431 | 20250123 | 113600 | 5059570050 | 22950 | 22950 | 22950 | 22950 | 113 |
| 432 | 20250123 | 113500 | 5056976700 | 22900 | 22950 | 22950 | 22900 | 2255 |
| 433 | 20250123 | 113400 | 5005226000 | 22950 | 22900 | 22950 | 22900 | 349 |
| 434 | 20250123 | 113300 | 4997223900 | 22900 | 22950 | 22950 | 22900 | 811 |
| 435 | 20250123 | 113200 | 4978651800 | 22950 | 22950 | 22950 | 22900 | 356 |
| 436 | 20250123 | 113100 | 4970484000 | 22950 | 22900 | 22950 | 22900 | 436 |
| 437 | 20250123 | 113000 | 4960497750 | 22950 | 22900 | 22950 | 22900 | 120 |
| 438 | 20250123 | 112900 | 4957745450 | 22950 | 22950 | 22950 | 22950 | 176 |
| 439 | 20250123 | 112800 | 4953706250 | 22950 | 22950 | 22950 | 22900 | 178 |
| 440 | 20250123 | 112700 | 4949622150 | 22950 | 22950 | 22950 | 22950 | 2008 |
| 441 | 20250123 | 112600 | 4903538550 | 22950 | 22950 | 22950 | 22950 | 59 |
| 442 | 20250123 | 112500 | 4902184500 | 22950 | 22950 | 22950 | 22900 | 68 |
| 443 | 20250123 | 112400 | 4900625350 | 22950 | 22950 | 22950 | 22900 | 302 |
| 444 | 20250123 | 112300 | 4893709250 | 23000 | 22950 | 23000 | 22900 | 726 |
| 445 | 20250123 | 112200 | 4877044900 | 22900 | 22950 | 22950 | 22900 | 155 |
| 446 | 20250123 | 112100 | 4873491050 | 22900 | 22950 | 22950 | 22900 | 23 |
| 447 | 20250123 | 112000 | 4872964150 | 22950 | 22950 | 22950 | 22950 | 40 |
| 448 | 20250123 | 111900 | 4872046150 | 22950 | 22950 | 22950 | 22950 | 78 |
| 449 | 20250123 | 111800 | 4870256050 | 22950 | 22950 | 22950 | 22900 | 474 |
| 450 | 20250123 | 111700 | 4859378800 | 22900 | 22950 | 22950 | 22900 | 821 |
| 451 | 20250123 | 111600 | 4840572850 | 22950 | 22950 | 22950 | 22900 | 2977 |
| 452 | 20250123 | 111500 | 4772280750 | 22950 | 22950 | 22950 | 22950 | 187 |
| 453 | 20250123 | 111400 | 4767989100 | 22950 | 23000 | 23000 | 22950 | 43 |
| 454 | 20250123 | 111300 | 4767001950 | 23000 | 23000 | 23000 | 23000 | 89 |
| 455 | 20250123 | 111200 | 4764954950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 456 | 20250123 | 111100 | 4764954950 | 22950 | 23000 | 23000 | 22950 | 29 |
| 457 | 20250123 | 111000 | 4764288900 | 23000 | 22950 | 23000 | 22950 | 42 |
| 458 | 20250123 | 110900 | 4763323500 | 23000 | 22950 | 23000 | 22900 | 404 |
| 459 | 20250123 | 110800 | 4754051600 | 22950 | 22950 | 23000 | 22900 | 243 |
| 460 | 20250123 | 110700 | 4748474300 | 22950 | 22950 | 23000 | 22950 | 1018 |
| 461 | 20250123 | 110600 | 4725109650 | 23000 | 23000 | 23000 | 23000 | 26 |
| 462 | 20250123 | 110500 | 4724511650 | 23000 | 23000 | 23000 | 22950 | 1130 |
| 463 | 20250123 | 110400 | 4698572650 | 22950 | 23000 | 23000 | 22950 | 3445 |
| 464 | 20250123 | 110300 | 4619447050 | 23000 | 23000 | 23000 | 23000 | 212 |
| 465 | 20250123 | 110200 | 4614571050 | 23000 | 22950 | 23000 | 22950 | 193 |
| 466 | 20250123 | 110100 | 4610138950 | 23000 | 22950 | 23000 | 22950 | 547 |
| 467 | 20250123 | 110000 | 4597583250 | 22950 | 23000 | 23000 | 22950 | 160 |
| 468 | 20250123 | 105900 | 4593905650 | 23000 | 23000 | 23000 | 22950 | 1655 |
| 469 | 20250123 | 105800 | 4555844150 | 23000 | 23000 | 23050 | 23000 | 173 |
| 470 | 20250123 | 105700 | 4551864700 | 23000 | 22950 | 23000 | 22950 | 80 |
| 471 | 20250123 | 105600 | 4550025900 | 23000 | 22950 | 23000 | 22950 | 131 |
| 472 | 20250123 | 105500 | 4547012950 | 22950 | 22950 | 23000 | 22950 | 386 |
| 473 | 20250123 | 105400 | 4538136050 | 22950 | 23000 | 23000 | 22950 | 141 |
| 474 | 20250123 | 105300 | 4534893200 | 23000 | 23000 | 23000 | 22950 | 68 |
| 475 | 20250123 | 105200 | 4533330150 | 22950 | 23000 | 23000 | 22950 | 50 |
| 476 | 20250123 | 105100 | 4532181100 | 23000 | 23000 | 23000 | 23000 | 5 |
| 477 | 20250123 | 105000 | 4532066100 | 23000 | 22950 | 23000 | 22950 | 778 |
| 478 | 20250123 | 104900 | 4514174450 | 23000 | 23000 | 23000 | 23000 | 843 |
| 479 | 20250123 | 104800 | 4494785450 | 22950 | 22950 | 23000 | 22950 | 82 |
| 480 | 20250123 | 104700 | 4492903450 | 23000 | 23000 | 23000 | 23000 | 28 |
| 481 | 20250123 | 104600 | 4492259450 | 23000 | 23050 | 23050 | 23000 | 1913 |
| 482 | 20250123 | 104500 | 4448245750 | 23050 | 23050 | 23050 | 23000 | 152 |
| 483 | 20250123 | 104400 | 4444742200 | 23050 | 23000 | 23100 | 23000 | 1585 |
| 484 | 20250123 | 104300 | 4408220600 | 23050 | 23000 | 23050 | 23000 | 333 |
| 485 | 20250123 | 104200 | 4400558000 | 23050 | 23050 | 23050 | 23050 | 3 |
| 486 | 20250123 | 104100 | 4400488850 | 23000 | 23000 | 23050 | 23000 | 279 |
| 487 | 20250123 | 104000 | 4394060800 | 23050 | 23050 | 23050 | 23050 | 110 |
| 488 | 20250123 | 103900 | 4391525300 | 23000 | 23000 | 23000 | 23000 | 1257 |
| 489 | 20250123 | 103800 | 4362614300 | 23000 | 23000 | 23000 | 22950 | 508 |
| 490 | 20250123 | 103700 | 4350930350 | 23000 | 23000 | 23000 | 22950 | 192 |
| 491 | 20250123 | 103600 | 4346515800 | 23000 | 22950 | 23000 | 22950 | 79 |
| 492 | 20250123 | 103500 | 4344699800 | 23000 | 23000 | 23000 | 22950 | 317 |
| 493 | 20250123 | 103400 | 4337409300 | 23000 | 23000 | 23000 | 22950 | 124 |
| 494 | 20250123 | 103300 | 4334558700 | 23000 | 23000 | 23000 | 22950 | 41 |
| 495 | 20250123 | 103200 | 4333617000 | 22950 | 22950 | 23000 | 22950 | 91 |
| 496 | 20250123 | 103100 | 4331528250 | 22950 | 22950 | 23000 | 22950 | 135 |
| 497 | 20250123 | 103000 | 4328429900 | 22950 | 22900 | 22950 | 22900 | 1712 |
| 498 | 20250123 | 102900 | 4289140950 | 22900 | 22950 | 22950 | 22900 | 577 |
| 499 | 20250123 | 102800 | 4275927300 | 22950 | 22950 | 22950 | 22950 | 129 |
| 500 | 20250123 | 102700 | 4272966750 | 22950 | 22900 | 22950 | 22900 | 44 |
| 501 | 20250123 | 102600 | 4271958650 | 22900 | 22950 | 22950 | 22900 | 350 |
| 502 | 20250123 | 102500 | 4263937650 | 22900 | 22900 | 22950 | 22900 | 345 |
| 503 | 20250123 | 102400 | 4256036150 | 22950 | 22900 | 22950 | 22900 | 463 |
| 504 | 20250123 | 102300 | 4245417850 | 22900 | 22900 | 22950 | 22900 | 211 |
| 505 | 20250123 | 102200 | 4240585650 | 22900 | 22900 | 22950 | 22900 | 3392 |
| 506 | 20250123 | 102100 | 4162899500 | 22900 | 22950 | 22950 | 22900 | 398 |
| 507 | 20250123 | 102000 | 4153769350 | 22950 | 22950 | 22950 | 22900 | 548 |
| 508 | 20250123 | 101900 | 4141194150 | 22900 | 22900 | 22950 | 22900 | 1104 |
| 509 | 20250123 | 101800 | 4115910300 | 22900 | 22900 | 22950 | 22900 | 174 |
| 510 | 20250123 | 101700 | 4111922150 | 22950 | 22950 | 22950 | 22900 | 66 |
| 511 | 20250123 | 101600 | 4110408950 | 22950 | 22950 | 22950 | 22900 | 613 |
| 512 | 20250123 | 101500 | 4096342000 | 22950 | 22950 | 22950 | 22900 | 2245 |
| 513 | 20250123 | 101400 | 4044824250 | 22950 | 22950 | 23000 | 22950 | 175 |
| 514 | 20250123 | 101300 | 4040801300 | 22950 | 22950 | 23000 | 22950 | 112 |
| 515 | 20250123 | 101200 | 4038228700 | 23000 | 23000 | 23000 | 22950 | 549 |
| 516 | 20250123 | 101100 | 4025628400 | 22950 | 23000 | 23000 | 22950 | 147 |
| 517 | 20250123 | 101000 | 4022252900 | 23000 | 23000 | 23000 | 22950 | 94 |
| 518 | 20250123 | 100900 | 4020091200 | 23000 | 22950 | 23000 | 22950 | 39 |
| 519 | 20250123 | 100800 | 4019195600 | 23000 | 23000 | 23000 | 23000 | 13 |
| 520 | 20250123 | 100700 | 4018896600 | 22950 | 23050 | 23050 | 22950 | 1199 |
| 521 | 20250123 | 100600 | 3991324150 | 23050 | 23000 | 23050 | 23000 | 264 |
| 522 | 20250123 | 100500 | 3985251650 | 23000 | 23000 | 23000 | 23000 | 62 |
| 523 | 20250123 | 100400 | 3983825650 | 23000 | 22950 | 23000 | 22950 | 337 |
| 524 | 20250123 | 100300 | 3976086450 | 23000 | 22950 | 23000 | 22950 | 2576 |
| 525 | 20250123 | 100200 | 3916838950 | 22950 | 23000 | 23000 | 22950 | 240 |
| 526 | 20250123 | 100100 | 3911330850 | 23000 | 23000 | 23000 | 23000 | 92 |
| 527 | 20250123 | 100000 | 3909214850 | 22950 | 22950 | 23000 | 22950 | 157 |
| 528 | 20250123 | 095900 | 3905611550 | 22950 | 22950 | 22950 | 22950 | 407 |
| 529 | 20250123 | 095800 | 3896270900 | 22950 | 22950 | 22950 | 22900 | 417 |
| 530 | 20250123 | 095700 | 3886703300 | 22950 | 22950 | 22950 | 22900 | 64 |
| 531 | 20250123 | 095600 | 3885235450 | 22900 | 22900 | 23000 | 22900 | 367 |
| 532 | 20250123 | 095500 | 3876813800 | 22950 | 23000 | 23000 | 22900 | 1023 |
| 533 | 20250123 | 095400 | 3853338900 | 23000 | 22950 | 23000 | 22950 | 353 |
| 534 | 20250123 | 095300 | 3845226700 | 23000 | 22950 | 23000 | 22950 | 179 |
| 535 | 20250123 | 095200 | 3841115700 | 22950 | 22950 | 22950 | 22950 | 63 |
| 536 | 20250123 | 095100 | 3839669850 | 22950 | 22950 | 22950 | 22900 | 428 |
| 537 | 20250123 | 095000 | 3829851350 | 22950 | 22950 | 22950 | 22900 | 487 |
| 538 | 20250123 | 094900 | 3818676100 | 22950 | 22900 | 22950 | 22900 | 98 |
| 539 | 20250123 | 094800 | 3816427500 | 22900 | 22950 | 22950 | 22900 | 357 |
| 540 | 20250123 | 094700 | 3808235300 | 22950 | 22950 | 22950 | 22900 | 2715 |
| 541 | 20250123 | 094600 | 3745926150 | 22950 | 22950 | 22950 | 22900 | 310 |
| 542 | 20250123 | 094500 | 3738824100 | 22900 | 22950 | 22950 | 22900 | 2587 |
| 543 | 20250123 | 094400 | 3679570150 | 22950 | 23000 | 23000 | 22950 | 408 |
| 544 | 20250123 | 094300 | 3670206450 | 23000 | 23050 | 23050 | 22950 | 1145 |
| 545 | 20250123 | 094200 | 3643927850 | 23100 | 22950 | 23100 | 22900 | 2658 |
| 546 | 20250123 | 094100 | 3582712550 | 22950 | 22950 | 23000 | 22900 | 375 |
| 547 | 20250123 | 094000 | 3574106800 | 22900 | 22950 | 22950 | 22900 | 503 |
| 548 | 20250123 | 093900 | 3562580150 | 22950 | 22950 | 22950 | 22900 | 230 |
| 549 | 20250123 | 093800 | 3557302700 | 22950 | 22950 | 23000 | 22900 | 602 |
| 550 | 20250123 | 093700 | 3543489150 | 22950 | 22950 | 22950 | 22900 | 1279 |
| 551 | 20250123 | 093600 | 3514136150 | 22950 | 22950 | 22950 | 22950 | 404 |
| 552 | 20250123 | 093500 | 3504864350 | 22950 | 23000 | 23000 | 22950 | 580 |
| 553 | 20250123 | 093400 | 3491549900 | 23000 | 23000 | 23050 | 22950 | 2606 |
| 554 | 20250123 | 093300 | 3431615300 | 23000 | 22900 | 23000 | 22900 | 850 |
| 555 | 20250123 | 093200 | 3412068300 | 22900 | 23000 | 23000 | 22900 | 53 |
| 556 | 20250123 | 093100 | 3410852950 | 22950 | 22900 | 22950 | 22900 | 902 |
| 557 | 20250123 | 093000 | 3390161200 | 22950 | 22900 | 22950 | 22850 | 979 |
| 558 | 20250123 | 092900 | 3367738450 | 22900 | 22900 | 22900 | 22850 | 1234 |
| 559 | 20250123 | 092800 | 3339484500 | 22850 | 22850 | 22900 | 22850 | 1320 |
| 560 | 20250123 | 092700 | 3309284650 | 22850 | 22950 | 22950 | 22850 | 3554 |
| 561 | 20250123 | 092600 | 3228005450 | 22950 | 22950 | 22950 | 22900 | 417 |
| 562 | 20250123 | 092500 | 3218455950 | 22950 | 22850 | 22950 | 22850 | 1047 |
| 563 | 20250123 | 092400 | 3194482600 | 22900 | 22850 | 22900 | 22850 | 1759 |
| 564 | 20250123 | 092300 | 3154283800 | 22850 | 22850 | 22850 | 22800 | 1382 |
| 565 | 20250123 | 092200 | 3122734100 | 22850 | 22900 | 22900 | 22800 | 7333 |
| 566 | 20250123 | 092100 | 2955080300 | 22900 | 22950 | 22950 | 22900 | 4370 |
| 567 | 20250123 | 092000 | 2854999700 | 22900 | 22950 | 22950 | 22900 | 369 |
| 568 | 20250123 | 091900 | 2846535850 | 22900 | 22950 | 22950 | 22900 | 1907 |
| 569 | 20250123 | 091800 | 2802787750 | 22950 | 22950 | 23000 | 22950 | 156 |
| 570 | 20250123 | 091700 | 2799204550 | 22950 | 22950 | 23000 | 22900 | 1890 |
| 571 | 20250123 | 091600 | 2755822200 | 22950 | 22950 | 23000 | 22950 | 2869 |
| 572 | 20250123 | 091500 | 2689956450 | 22950 | 22950 | 23000 | 22900 | 751 |
| 573 | 20250123 | 091400 | 2672721800 | 22950 | 22950 | 23000 | 22900 | 2504 |
| 574 | 20250123 | 091300 | 2615261000 | 22950 | 22900 | 22950 | 22900 | 1713 |
| 575 | 20250123 | 091200 | 2575995550 | 22950 | 22900 | 22950 | 22850 | 3795 |
| 576 | 20250123 | 091100 | 2489039200 | 22900 | 22950 | 22950 | 22850 | 4897 |
| 577 | 20250123 | 091000 | 2376895850 | 22950 | 22950 | 23000 | 22900 | 3598 |
| 578 | 20250123 | 090900 | 2294369600 | 22950 | 23050 | 23050 | 22950 | 11238 |
| 579 | 20250123 | 090800 | 2036041000 | 23050 | 23000 | 23050 | 23000 | 929 |
| 580 | 20250123 | 090700 | 2014662250 | 23000 | 23150 | 23150 | 23000 | 14352 |
| 581 | 20250123 | 090600 | 1683415600 | 23150 | 23100 | 23150 | 23050 | 3645 |
| 582 | 20250123 | 090500 | 1599186700 | 23100 | 23100 | 23100 | 23050 | 3437 |
| 583 | 20250123 | 090400 | 1519798850 | 23100 | 23100 | 23150 | 23000 | 11945 |
| 584 | 20250123 | 090300 | 1244160700 | 23150 | 23200 | 23200 | 23100 | 6398 |
| 585 | 20250123 | 090200 | 1096009150 | 23200 | 23300 | 23300 | 23150 | 6027 |
| 586 | 20250123 | 090100 | 956003050 | 23300 | 23450 | 23550 | 23300 | 7792 |
| 587 | 20250123 | 090000 | 773376550 | 23450 | 23600 | 23650 | 23400 | 32816 |