32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 184200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 22733 |
| 3 | 20250124 | 184100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20250124 | 184000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20250124 | 183900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20250124 | 183800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20250124 | 183700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20250124 | 183600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20250124 | 183500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20250124 | 183400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20250124 | 183300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20250124 | 183200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20250124 | 183100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20250124 | 183000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20250124 | 182900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20250124 | 182800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20250124 | 182700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20250124 | 182600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20250124 | 182500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20250124 | 182400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20250124 | 182300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20250124 | 182200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20250124 | 182100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20250124 | 182000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20250124 | 181900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20250124 | 181800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20250124 | 181700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20250124 | 181600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20250124 | 181500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20250124 | 181400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20250124 | 181300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20250124 | 181200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 22733 |
| 33 | 20250124 | 181100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20250124 | 181000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20250124 | 180900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20250124 | 180800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20250124 | 180700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20250124 | 180600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20250124 | 180500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20250124 | 180400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20250124 | 180300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20250124 | 180200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20250124 | 180100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20250124 | 180000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20250124 | 175900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20250124 | 175800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20250124 | 175700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20250124 | 175600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20250124 | 175500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20250124 | 175400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20250124 | 175300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20250124 | 175200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20250124 | 175100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20250124 | 175000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20250124 | 174900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20250124 | 174800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20250124 | 174700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20250124 | 174600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20250124 | 174500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20250124 | 174400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20250124 | 174300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20250124 | 174200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 22733 |
| 63 | 20250124 | 174100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20250124 | 174000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20250124 | 173900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20250124 | 173800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20250124 | 173700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20250124 | 173600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20250124 | 173500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20250124 | 173400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20250124 | 173300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20250124 | 173200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20250124 | 173100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20250124 | 173000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20250124 | 172900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20250124 | 172800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20250124 | 172700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20250124 | 172600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20250124 | 172500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20250124 | 172400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20250124 | 172300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20250124 | 172200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20250124 | 172100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20250124 | 172000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20250124 | 171900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20250124 | 171800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20250124 | 171700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20250124 | 171600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20250124 | 171500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20250124 | 171400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20250124 | 171300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20250124 | 171200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 22733 |
| 93 | 20250124 | 171100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20250124 | 171000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20250124 | 170900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20250124 | 170800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20250124 | 170700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20250124 | 170600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20250124 | 170500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20250124 | 170400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20250124 | 170300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20250124 | 170200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20250124 | 170100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20250124 | 170000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20250124 | 165900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20250124 | 165800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20250124 | 165700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20250124 | 165600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20250124 | 165500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20250124 | 165400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20250124 | 165300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20250124 | 165200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20250124 | 165100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20250124 | 165000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20250124 | 164900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20250124 | 164800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20250124 | 164700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20250124 | 164600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20250124 | 164500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20250124 | 164400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20250124 | 164300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20250124 | 164200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 22733 |
| 123 | 20250124 | 164100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20250124 | 164000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20250124 | 163900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20250124 | 163800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20250124 | 163700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20250124 | 163600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20250124 | 163500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20250124 | 163400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20250124 | 163300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20250124 | 163200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20250124 | 163100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20250124 | 163000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20250124 | 162900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20250124 | 162800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20250124 | 162700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20250124 | 162600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20250124 | 162500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20250124 | 162400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20250124 | 162300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20250124 | 162200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20250124 | 162100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20250124 | 162000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20250124 | 161900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20250124 | 161800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20250124 | 161700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20250124 | 161600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20250124 | 161500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20250124 | 161400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20250124 | 161300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20250124 | 161200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 22733 |
| 153 | 20250124 | 161100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20250124 | 161000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20250124 | 160900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20250124 | 160800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20250124 | 160700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20250124 | 160600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20250124 | 160500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20250124 | 160400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20250124 | 160300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20250124 | 160200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20250124 | 160100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20250124 | 160000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20250124 | 155900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20250124 | 155800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20250124 | 155700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20250124 | 155600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20250124 | 155500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20250124 | 155400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20250124 | 155300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20250124 | 155200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20250124 | 155100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20250124 | 155000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20250124 | 154900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20250124 | 154800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20250124 | 154700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20250124 | 154600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20250124 | 154500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20250124 | 154400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20250124 | 154300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20250124 | 154200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 22733 |
| 183 | 20250124 | 154100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20250124 | 154000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20250124 | 153900 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20250124 | 153800 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20250124 | 153700 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20250124 | 153600 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20250124 | 153500 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20250124 | 153400 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20250124 | 153300 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20250124 | 153200 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20250124 | 153100 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20250124 | 153000 | 15559483000 | 23450 | 23450 | 23450 | 23450 | 22733 |
| 195 | 20250124 | 152900 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20250124 | 152800 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20250124 | 152700 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20250124 | 152600 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20250124 | 152500 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20250124 | 152400 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20250124 | 152300 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20250124 | 152200 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20250124 | 152100 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20250124 | 152000 | 15026394150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20250124 | 151900 | 15026394150 | 23550 | 23500 | 23550 | 23500 | 2714 |
| 206 | 20250124 | 151800 | 14962500650 | 23550 | 23500 | 23550 | 23500 | 1207 |
| 207 | 20250124 | 151700 | 14934096900 | 23500 | 23550 | 23550 | 23500 | 759 |
| 208 | 20250124 | 151600 | 14916230100 | 23550 | 23500 | 23550 | 23450 | 3608 |
| 209 | 20250124 | 151500 | 14831426650 | 23550 | 23550 | 23550 | 23500 | 2014 |
| 210 | 20250124 | 151400 | 14784031400 | 23550 | 23550 | 23550 | 23500 | 1248 |
| 211 | 20250124 | 151300 | 14754649250 | 23550 | 23500 | 23550 | 23500 | 1357 |
| 212 | 20250124 | 151200 | 14722713850 | 23550 | 23550 | 23550 | 23500 | 787 |
| 213 | 20250124 | 151100 | 14704187300 | 23550 | 23500 | 23550 | 23500 | 755 |
| 214 | 20250124 | 151000 | 14686420400 | 23550 | 23550 | 23550 | 23500 | 1115 |
| 215 | 20250124 | 150900 | 14660173850 | 23500 | 23550 | 23550 | 23500 | 1013 |
| 216 | 20250124 | 150800 | 14636333700 | 23500 | 23550 | 23550 | 23500 | 695 |
| 217 | 20250124 | 150700 | 14619973550 | 23500 | 23500 | 23550 | 23500 | 2712 |
| 218 | 20250124 | 150600 | 14556226100 | 23500 | 23550 | 23550 | 23450 | 3873 |
| 219 | 20250124 | 150500 | 14465196850 | 23550 | 23550 | 23550 | 23500 | 1748 |
| 220 | 20250124 | 150400 | 14424080750 | 23500 | 23550 | 23550 | 23500 | 941 |
| 221 | 20250124 | 150300 | 14401935550 | 23550 | 23500 | 23550 | 23500 | 2056 |
| 222 | 20250124 | 150200 | 14353584150 | 23550 | 23600 | 23600 | 23500 | 2294 |
| 223 | 20250124 | 150100 | 14299551900 | 23600 | 23550 | 23600 | 23500 | 2629 |
| 224 | 20250124 | 150000 | 14237605550 | 23600 | 23550 | 23600 | 23550 | 2651 |
| 225 | 20250124 | 145900 | 14175150800 | 23550 | 23550 | 23600 | 23500 | 1859 |
| 226 | 20250124 | 145800 | 14131359850 | 23550 | 23550 | 23600 | 23500 | 3450 |
| 227 | 20250124 | 145700 | 14050115600 | 23550 | 23550 | 23550 | 23500 | 3338 |
| 228 | 20250124 | 145600 | 13971508650 | 23550 | 23600 | 23600 | 23500 | 6627 |
| 229 | 20250124 | 145500 | 13815348450 | 23600 | 23600 | 23600 | 23550 | 1693 |
| 230 | 20250124 | 145400 | 13775437300 | 23600 | 23550 | 23600 | 23550 | 1626 |
| 231 | 20250124 | 145300 | 13737093000 | 23600 | 23600 | 23600 | 23550 | 1014 |
| 232 | 20250124 | 145200 | 13713179850 | 23600 | 23550 | 23600 | 23550 | 3439 |
| 233 | 20250124 | 145100 | 13632145800 | 23600 | 23550 | 23600 | 23500 | 2169 |
| 234 | 20250124 | 145000 | 13581019250 | 23600 | 23550 | 23600 | 23500 | 1869 |
| 235 | 20250124 | 144900 | 13536999800 | 23550 | 23550 | 23600 | 23500 | 6327 |
| 236 | 20250124 | 144800 | 13388007500 | 23500 | 23550 | 23550 | 23500 | 768 |
| 237 | 20250124 | 144700 | 13369922900 | 23550 | 23500 | 23550 | 23450 | 3203 |
| 238 | 20250124 | 144600 | 13294623400 | 23500 | 23550 | 23550 | 23450 | 5345 |
| 239 | 20250124 | 144500 | 13169025250 | 23550 | 23550 | 23550 | 23500 | 1107 |
| 240 | 20250124 | 144400 | 13142978600 | 23550 | 23500 | 23550 | 23500 | 573 |
| 241 | 20250124 | 144300 | 13129489300 | 23500 | 23550 | 23550 | 23500 | 968 |
| 242 | 20250124 | 144200 | 13106701300 | 23550 | 23550 | 23550 | 23500 | 659 |
| 243 | 20250124 | 144100 | 13091183900 | 23550 | 23550 | 23550 | 23500 | 891 |
| 244 | 20250124 | 144000 | 13070205450 | 23550 | 23550 | 23550 | 23500 | 847 |
| 245 | 20250124 | 143900 | 13050260950 | 23550 | 23550 | 23550 | 23500 | 1036 |
| 246 | 20250124 | 143800 | 13025870200 | 23550 | 23500 | 23550 | 23500 | 5280 |
| 247 | 20250124 | 143700 | 12901602700 | 23500 | 23500 | 23500 | 23450 | 664 |
| 248 | 20250124 | 143600 | 12885999800 | 23500 | 23450 | 23500 | 23400 | 3003 |
| 249 | 20250124 | 143500 | 12815559250 | 23450 | 23450 | 23450 | 23400 | 273 |
| 250 | 20250124 | 143400 | 12809158050 | 23450 | 23500 | 23500 | 23400 | 2562 |
| 251 | 20250124 | 143300 | 12749099450 | 23450 | 23500 | 23500 | 23450 | 876 |
| 252 | 20250124 | 143200 | 12728516700 | 23450 | 23500 | 23500 | 23450 | 457 |
| 253 | 20250124 | 143100 | 12717781500 | 23500 | 23500 | 23500 | 23450 | 538 |
| 254 | 20250124 | 143000 | 12705140500 | 23500 | 23450 | 23500 | 23450 | 862 |
| 255 | 20250124 | 142900 | 12684885650 | 23500 | 23500 | 23500 | 23450 | 1685 |
| 256 | 20250124 | 142800 | 12645291900 | 23500 | 23500 | 23500 | 23450 | 755 |
| 257 | 20250124 | 142700 | 12627553100 | 23500 | 23450 | 23500 | 23400 | 1098 |
| 258 | 20250124 | 142600 | 12601783700 | 23400 | 23400 | 23450 | 23400 | 1022 |
| 259 | 20250124 | 142500 | 12577822100 | 23450 | 23450 | 23450 | 23400 | 3310 |
| 260 | 20250124 | 142400 | 12500204550 | 23400 | 23450 | 23450 | 23400 | 556 |
| 261 | 20250124 | 142300 | 12487171100 | 23450 | 23400 | 23450 | 23400 | 602 |
| 262 | 20250124 | 142200 | 12473059200 | 23450 | 23400 | 23450 | 23350 | 1822 |
| 263 | 20250124 | 142100 | 12430413850 | 23400 | 23400 | 23450 | 23350 | 1306 |
| 264 | 20250124 | 142000 | 12399848100 | 23400 | 23350 | 23400 | 23350 | 253 |
| 265 | 20250124 | 141900 | 12393930100 | 23400 | 23400 | 23450 | 23350 | 708 |
| 266 | 20250124 | 141800 | 12377368100 | 23400 | 23400 | 23450 | 23350 | 868 |
| 267 | 20250124 | 141700 | 12357063200 | 23350 | 23400 | 23450 | 23350 | 696 |
| 268 | 20250124 | 141600 | 12340780500 | 23400 | 23400 | 23400 | 23350 | 1833 |
| 269 | 20250124 | 141500 | 12297892900 | 23400 | 23400 | 23400 | 23350 | 530 |
| 270 | 20250124 | 141400 | 12285493350 | 23400 | 23350 | 23450 | 23350 | 507 |
| 271 | 20250124 | 141300 | 12273634350 | 23400 | 23400 | 23450 | 23350 | 2023 |
| 272 | 20250124 | 141200 | 12226316000 | 23400 | 23400 | 23400 | 23350 | 403 |
| 273 | 20250124 | 141100 | 12216890550 | 23400 | 23350 | 23400 | 23350 | 1107 |
| 274 | 20250124 | 141000 | 12191018700 | 23400 | 23350 | 23400 | 23350 | 1015 |
| 275 | 20250124 | 140900 | 12167270450 | 23350 | 23350 | 23400 | 23350 | 536 |
| 276 | 20250124 | 140800 | 12154735200 | 23400 | 23400 | 23400 | 23350 | 727 |
| 277 | 20250124 | 140700 | 12137729050 | 23400 | 23400 | 23400 | 23350 | 689 |
| 278 | 20250124 | 140600 | 12121611400 | 23400 | 23350 | 23400 | 23350 | 445 |
| 279 | 20250124 | 140500 | 12111201050 | 23350 | 23350 | 23400 | 23300 | 898 |
| 280 | 20250124 | 140400 | 12090245500 | 23350 | 23300 | 23350 | 23300 | 604 |
| 281 | 20250124 | 140300 | 12076147550 | 23350 | 23400 | 23400 | 23300 | 1977 |
| 282 | 20250124 | 140200 | 12029991300 | 23400 | 23400 | 23400 | 23350 | 510 |
| 283 | 20250124 | 140100 | 12018062300 | 23400 | 23350 | 23400 | 23350 | 329 |
| 284 | 20250124 | 140000 | 12010366150 | 23400 | 23350 | 23400 | 23300 | 856 |
| 285 | 20250124 | 135900 | 11990372250 | 23350 | 23350 | 23400 | 23300 | 546 |
| 286 | 20250124 | 135800 | 11977623850 | 23300 | 23350 | 23400 | 23300 | 414 |
| 287 | 20250124 | 135700 | 11967955100 | 23350 | 23350 | 23400 | 23300 | 1514 |
| 288 | 20250124 | 135600 | 11932564800 | 23350 | 23350 | 23350 | 23300 | 464 |
| 289 | 20250124 | 135500 | 11921732750 | 23300 | 23300 | 23350 | 23300 | 1154 |
| 290 | 20250124 | 135400 | 11894839700 | 23300 | 23250 | 23350 | 23250 | 827 |
| 291 | 20250124 | 135300 | 11875558400 | 23300 | 23300 | 23300 | 23250 | 545 |
| 292 | 20250124 | 135200 | 11862870100 | 23300 | 23300 | 23300 | 23250 | 543 |
| 293 | 20250124 | 135100 | 11850224850 | 23300 | 23300 | 23300 | 23250 | 1580 |
| 294 | 20250124 | 135000 | 11813423200 | 23300 | 23300 | 23300 | 23250 | 623 |
| 295 | 20250124 | 134900 | 11798921550 | 23250 | 23300 | 23300 | 23250 | 644 |
| 296 | 20250124 | 134800 | 11783926900 | 23250 | 23300 | 23300 | 23250 | 273 |
| 297 | 20250124 | 134700 | 11777574150 | 23300 | 23250 | 23350 | 23250 | 2647 |
| 298 | 20250124 | 134600 | 11715904850 | 23300 | 23250 | 23300 | 23250 | 595 |
| 299 | 20250124 | 134500 | 11702045000 | 23300 | 23300 | 23300 | 23250 | 505 |
| 300 | 20250124 | 134400 | 11690284050 | 23300 | 23350 | 23350 | 23250 | 2843 |
| 301 | 20250124 | 134300 | 11624044350 | 23350 | 23350 | 23350 | 23300 | 171 |
| 302 | 20250124 | 134200 | 11620053750 | 23300 | 23350 | 23350 | 23300 | 434 |
| 303 | 20250124 | 134100 | 11609925350 | 23350 | 23350 | 23350 | 23300 | 331 |
| 304 | 20250124 | 134000 | 11602201800 | 23350 | 23400 | 23400 | 23300 | 2492 |
| 305 | 20250124 | 133900 | 11544034950 | 23350 | 23400 | 23400 | 23300 | 2245 |
| 306 | 20250124 | 133800 | 11491593600 | 23350 | 23300 | 23400 | 23300 | 2335 |
| 307 | 20250124 | 133700 | 11437075300 | 23350 | 23350 | 23350 | 23300 | 750 |
| 308 | 20250124 | 133600 | 11419571600 | 23350 | 23350 | 23350 | 23300 | 516 |
| 309 | 20250124 | 133500 | 11407527700 | 23350 | 23350 | 23400 | 23300 | 868 |
| 310 | 20250124 | 133400 | 11387260250 | 23400 | 23350 | 23400 | 23300 | 968 |
| 311 | 20250124 | 133300 | 11364659300 | 23350 | 23300 | 23350 | 23300 | 586 |
| 312 | 20250124 | 133200 | 11350984450 | 23350 | 23350 | 23350 | 23300 | 855 |
| 313 | 20250124 | 133100 | 11331025600 | 23300 | 23350 | 23350 | 23250 | 486 |
| 314 | 20250124 | 133000 | 11319686100 | 23350 | 23250 | 23350 | 23200 | 2563 |
| 315 | 20250124 | 132900 | 11260028100 | 23200 | 23300 | 23350 | 23200 | 3849 |
| 316 | 20250124 | 132800 | 11170501400 | 23300 | 23300 | 23350 | 23250 | 5846 |
| 317 | 20250124 | 132700 | 11034442900 | 23350 | 23300 | 23350 | 23250 | 1995 |
| 318 | 20250124 | 132600 | 10987952050 | 23250 | 23300 | 23300 | 23250 | 446 |
| 319 | 20250124 | 132500 | 10977568150 | 23250 | 23300 | 23300 | 23250 | 483 |
| 320 | 20250124 | 132400 | 10966328900 | 23300 | 23300 | 23300 | 23250 | 303 |
| 321 | 20250124 | 132300 | 10959277050 | 23300 | 23300 | 23300 | 23250 | 617 |
| 322 | 20250124 | 132200 | 10944917250 | 23300 | 23350 | 23350 | 23250 | 4696 |
| 323 | 20250124 | 132100 | 10835568750 | 23350 | 23350 | 23350 | 23300 | 196 |
| 324 | 20250124 | 132000 | 10830993700 | 23350 | 23350 | 23350 | 23300 | 410 |
| 325 | 20250124 | 131900 | 10821421450 | 23350 | 23350 | 23350 | 23300 | 1885 |
| 326 | 20250124 | 131800 | 10777488150 | 23350 | 23350 | 23350 | 23300 | 816 |
| 327 | 20250124 | 131700 | 10758461800 | 23350 | 23350 | 23350 | 23300 | 161 |
| 328 | 20250124 | 131600 | 10754704850 | 23300 | 23350 | 23400 | 23300 | 495 |
| 329 | 20250124 | 131500 | 10743149300 | 23350 | 23400 | 23400 | 23300 | 2119 |
| 330 | 20250124 | 131400 | 10693657400 | 23400 | 23400 | 23400 | 23350 | 465 |
| 331 | 20250124 | 131300 | 10682780200 | 23400 | 23400 | 23400 | 23350 | 544 |
| 332 | 20250124 | 131200 | 10670052600 | 23400 | 23400 | 23400 | 23350 | 345 |
| 333 | 20250124 | 131100 | 10661981850 | 23400 | 23400 | 23400 | 23350 | 735 |
| 334 | 20250124 | 131000 | 10644787100 | 23400 | 23400 | 23400 | 23400 | 292 |
| 335 | 20250124 | 130900 | 10637954300 | 23400 | 23350 | 23400 | 23350 | 171 |
| 336 | 20250124 | 130800 | 10633956100 | 23400 | 23450 | 23450 | 23350 | 3116 |
| 337 | 20250124 | 130700 | 10561058600 | 23450 | 23450 | 23450 | 23400 | 437 |
| 338 | 20250124 | 130600 | 10550812050 | 23450 | 23450 | 23500 | 23400 | 786 |
| 339 | 20250124 | 130500 | 10532385900 | 23450 | 23450 | 23450 | 23400 | 623 |
| 340 | 20250124 | 130400 | 10517777050 | 23450 | 23450 | 23450 | 23400 | 376 |
| 341 | 20250124 | 130300 | 10508961200 | 23450 | 23450 | 23450 | 23450 | 1221 |
| 342 | 20250124 | 130200 | 10480328750 | 23450 | 23450 | 23450 | 23400 | 673 |
| 343 | 20250124 | 130100 | 10464549050 | 23400 | 23450 | 23450 | 23400 | 670 |
| 344 | 20250124 | 130000 | 10448838900 | 23400 | 23400 | 23450 | 23400 | 428 |
| 345 | 20250124 | 125900 | 10438804400 | 23450 | 23450 | 23450 | 23400 | 323 |
| 346 | 20250124 | 125800 | 10431231950 | 23400 | 23450 | 23450 | 23400 | 706 |
| 347 | 20250124 | 125700 | 10414676800 | 23450 | 23450 | 23450 | 23400 | 1014 |
| 348 | 20250124 | 125600 | 10390922900 | 23450 | 23450 | 23450 | 23400 | 691 |
| 349 | 20250124 | 125500 | 10374720250 | 23450 | 23400 | 23450 | 23400 | 369 |
| 350 | 20250124 | 125400 | 10366068750 | 23400 | 23450 | 23450 | 23400 | 508 |
| 351 | 20250124 | 125300 | 10354158650 | 23450 | 23450 | 23450 | 23400 | 345 |
| 352 | 20250124 | 125200 | 10346082050 | 23450 | 23450 | 23450 | 23400 | 154 |
| 353 | 20250124 | 125100 | 10342471200 | 23450 | 23500 | 23500 | 23450 | 2677 |
| 354 | 20250124 | 125000 | 10279689150 | 23450 | 23450 | 23500 | 23400 | 850 |
| 355 | 20250124 | 124900 | 10259734450 | 23450 | 23450 | 23500 | 23400 | 800 |
| 356 | 20250124 | 124800 | 10240961100 | 23500 | 23450 | 23500 | 23400 | 603 |
| 357 | 20250124 | 124700 | 10226814950 | 23500 | 23450 | 23500 | 23400 | 4791 |
| 358 | 20250124 | 124600 | 10114454600 | 23450 | 23400 | 23450 | 23400 | 834 |
| 359 | 20250124 | 124500 | 10094904050 | 23450 | 23450 | 23450 | 23400 | 361 |
| 360 | 20250124 | 124400 | 10086441250 | 23450 | 23450 | 23450 | 23400 | 336 |
| 361 | 20250124 | 124300 | 10078563150 | 23450 | 23450 | 23450 | 23400 | 545 |
| 362 | 20250124 | 124200 | 10065784800 | 23450 | 23500 | 23500 | 23400 | 342 |
| 363 | 20250124 | 124100 | 10057766800 | 23500 | 23500 | 23500 | 23400 | 1066 |
| 364 | 20250124 | 124000 | 10032759200 | 23500 | 23500 | 23500 | 23450 | 286 |
| 365 | 20250124 | 123900 | 10026038500 | 23500 | 23450 | 23500 | 23450 | 1191 |
| 366 | 20250124 | 123800 | 9998092600 | 23500 | 23450 | 23500 | 23400 | 1140 |
| 367 | 20250124 | 123700 | 9971354200 | 23450 | 23450 | 23450 | 23400 | 404 |
| 368 | 20250124 | 123600 | 9961883150 | 23400 | 23450 | 23450 | 23400 | 561 |
| 369 | 20250124 | 123500 | 9948732950 | 23450 | 23450 | 23450 | 23400 | 250 |
| 370 | 20250124 | 123400 | 9942872200 | 23450 | 23450 | 23500 | 23450 | 2790 |
| 371 | 20250124 | 123300 | 9877413100 | 23500 | 23500 | 23500 | 23450 | 116 |
| 372 | 20250124 | 123200 | 9874687500 | 23500 | 23500 | 23500 | 23450 | 538 |
| 373 | 20250124 | 123100 | 9862049250 | 23500 | 23550 | 23550 | 23450 | 374 |
| 374 | 20250124 | 123000 | 9853259500 | 23550 | 23500 | 23550 | 23450 | 1548 |
| 375 | 20250124 | 122900 | 9816874750 | 23500 | 23500 | 23500 | 23450 | 558 |
| 376 | 20250124 | 122800 | 9803763400 | 23500 | 23500 | 23500 | 23450 | 677 |
| 377 | 20250124 | 122700 | 9787854350 | 23500 | 23500 | 23500 | 23450 | 508 |
| 378 | 20250124 | 122600 | 9775916750 | 23450 | 23500 | 23500 | 23450 | 520 |
| 379 | 20250124 | 122500 | 9763699650 | 23500 | 23500 | 23500 | 23450 | 412 |
| 380 | 20250124 | 122400 | 9754017950 | 23500 | 23500 | 23550 | 23450 | 599 |
| 381 | 20250124 | 122300 | 9739942350 | 23550 | 23500 | 23550 | 23450 | 440 |
| 382 | 20250124 | 122200 | 9729596500 | 23450 | 23500 | 23550 | 23450 | 808 |
| 383 | 20250124 | 122100 | 9710619750 | 23550 | 23500 | 23550 | 23450 | 672 |
| 384 | 20250124 | 122000 | 9694821350 | 23500 | 23500 | 23500 | 23450 | 375 |
| 385 | 20250124 | 121900 | 9686009250 | 23500 | 23500 | 23550 | 23450 | 612 |
| 386 | 20250124 | 121800 | 9671635100 | 23450 | 23500 | 23550 | 23450 | 905 |
| 387 | 20250124 | 121700 | 9650365550 | 23500 | 23500 | 23550 | 23450 | 688 |
| 388 | 20250124 | 121600 | 9634184050 | 23450 | 23550 | 23550 | 23450 | 442 |
| 389 | 20250124 | 121500 | 9623783500 | 23550 | 23500 | 23550 | 23450 | 775 |
| 390 | 20250124 | 121400 | 9605565900 | 23450 | 23500 | 23500 | 23450 | 3799 |
| 391 | 20250124 | 121300 | 9516296150 | 23450 | 23500 | 23500 | 23450 | 513 |
| 392 | 20250124 | 121200 | 9504253950 | 23450 | 23450 | 23500 | 23450 | 338 |
| 393 | 20250124 | 121100 | 9496313450 | 23450 | 23500 | 23500 | 23450 | 493 |
| 394 | 20250124 | 121000 | 9484743950 | 23450 | 23500 | 23500 | 23450 | 1079 |
| 395 | 20250124 | 120900 | 9459389300 | 23500 | 23500 | 23550 | 23500 | 670 |
| 396 | 20250124 | 120800 | 9443626150 | 23550 | 23550 | 23550 | 23500 | 769 |
| 397 | 20250124 | 120700 | 9425526050 | 23550 | 23550 | 23550 | 23500 | 410 |
| 398 | 20250124 | 120600 | 9415875100 | 23550 | 23500 | 23550 | 23500 | 598 |
| 399 | 20250124 | 120500 | 9401797650 | 23550 | 23550 | 23550 | 23500 | 741 |
| 400 | 20250124 | 120400 | 9384367150 | 23550 | 23550 | 23550 | 23500 | 660 |
| 401 | 20250124 | 120300 | 9368851000 | 23550 | 23550 | 23550 | 23500 | 1031 |
| 402 | 20250124 | 120200 | 9344580500 | 23550 | 23550 | 23550 | 23500 | 237 |
| 403 | 20250124 | 120100 | 9338999200 | 23550 | 23550 | 23550 | 23500 | 737 |
| 404 | 20250124 | 120000 | 9321662100 | 23550 | 23550 | 23550 | 23500 | 476 |
| 405 | 20250124 | 115900 | 9310452750 | 23500 | 23550 | 23550 | 23500 | 998 |
| 406 | 20250124 | 115800 | 9286957850 | 23550 | 23550 | 23550 | 23500 | 431 |
| 407 | 20250124 | 115700 | 9276809850 | 23550 | 23550 | 23550 | 23500 | 779 |
| 408 | 20250124 | 115600 | 9258470550 | 23550 | 23500 | 23550 | 23500 | 714 |
| 409 | 20250124 | 115500 | 9241657900 | 23550 | 23550 | 23550 | 23500 | 547 |
| 410 | 20250124 | 115400 | 9228781900 | 23550 | 23550 | 23550 | 23500 | 254 |
| 411 | 20250124 | 115300 | 9222802400 | 23500 | 23550 | 23550 | 23500 | 920 |
| 412 | 20250124 | 115200 | 9201165600 | 23550 | 23550 | 23550 | 23500 | 494 |
| 413 | 20250124 | 115100 | 9189539650 | 23550 | 23600 | 23600 | 23500 | 2157 |
| 414 | 20250124 | 115000 | 9138753750 | 23550 | 23600 | 23600 | 23550 | 692 |
| 415 | 20250124 | 114900 | 9122431950 | 23600 | 23600 | 23600 | 23550 | 518 |
| 416 | 20250124 | 114800 | 9110215500 | 23550 | 23550 | 23600 | 23500 | 2087 |
| 417 | 20250124 | 114700 | 9061060750 | 23550 | 23550 | 23550 | 23500 | 580 |
| 418 | 20250124 | 114600 | 9047402800 | 23550 | 23550 | 23550 | 23500 | 543 |
| 419 | 20250124 | 114500 | 9034617550 | 23550 | 23550 | 23550 | 23500 | 631 |
| 420 | 20250124 | 114400 | 9019760400 | 23550 | 23550 | 23550 | 23500 | 609 |
| 421 | 20250124 | 114300 | 9005418750 | 23550 | 23550 | 23550 | 23500 | 643 |
| 422 | 20250124 | 114200 | 8990278550 | 23550 | 23550 | 23550 | 23500 | 1212 |
| 423 | 20250124 | 114100 | 8961769700 | 23550 | 23550 | 23550 | 23500 | 1035 |
| 424 | 20250124 | 114000 | 8937397050 | 23550 | 23500 | 23550 | 23500 | 196 |
| 425 | 20250124 | 113900 | 8932783900 | 23550 | 23500 | 23550 | 23500 | 494 |
| 426 | 20250124 | 113800 | 8921150600 | 23550 | 23500 | 23550 | 23450 | 2634 |
| 427 | 20250124 | 113700 | 8859211050 | 23500 | 23500 | 23550 | 23500 | 2342 |
| 428 | 20250124 | 113600 | 8804162000 | 23500 | 23550 | 23550 | 23500 | 2280 |
| 429 | 20250124 | 113500 | 8750568200 | 23550 | 23550 | 23550 | 23500 | 574 |
| 430 | 20250124 | 113400 | 8737050750 | 23500 | 23550 | 23600 | 23500 | 3146 |
| 431 | 20250124 | 113300 | 8662916300 | 23600 | 23500 | 23600 | 23500 | 6638 |
| 432 | 20250124 | 113200 | 8506590700 | 23500 | 23550 | 23550 | 23500 | 199 |
| 433 | 20250124 | 113100 | 8501904800 | 23550 | 23500 | 23550 | 23450 | 2309 |
| 434 | 20250124 | 113000 | 8447613750 | 23550 | 23500 | 23550 | 23500 | 2196 |
| 435 | 20250124 | 112900 | 8395988550 | 23500 | 23500 | 23500 | 23450 | 509 |
| 436 | 20250124 | 112800 | 8384027800 | 23500 | 23500 | 23500 | 23450 | 250 |
| 437 | 20250124 | 112700 | 8378156250 | 23500 | 23500 | 23500 | 23450 | 375 |
| 438 | 20250124 | 112600 | 8369344450 | 23500 | 23500 | 23500 | 23450 | 2891 |
| 439 | 20250124 | 112500 | 8301530400 | 23500 | 23500 | 23500 | 23450 | 311 |
| 440 | 20250124 | 112400 | 8294224850 | 23550 | 23500 | 23550 | 23400 | 4809 |
| 441 | 20250124 | 112300 | 8181204950 | 23500 | 23500 | 23500 | 23450 | 2061 |
| 442 | 20250124 | 112200 | 8132863150 | 23500 | 23450 | 23500 | 23450 | 846 |
| 443 | 20250124 | 112100 | 8113006300 | 23500 | 23450 | 23500 | 23450 | 369 |
| 444 | 20250124 | 112000 | 8104336050 | 23450 | 23500 | 23500 | 23450 | 253 |
| 445 | 20250124 | 111900 | 8098393250 | 23500 | 23450 | 23500 | 23450 | 482 |
| 446 | 20250124 | 111800 | 8087068100 | 23450 | 23500 | 23500 | 23400 | 2049 |
| 447 | 20250124 | 111700 | 8039010200 | 23450 | 23450 | 23500 | 23450 | 688 |
| 448 | 20250124 | 111600 | 8022850950 | 23500 | 23500 | 23500 | 23450 | 934 |
| 449 | 20250124 | 111500 | 8000905050 | 23450 | 23450 | 23500 | 23450 | 2696 |
| 450 | 20250124 | 111400 | 7937567650 | 23450 | 23500 | 23500 | 23450 | 907 |
| 451 | 20250124 | 111300 | 7916282950 | 23500 | 23500 | 23500 | 23450 | 429 |
| 452 | 20250124 | 111200 | 7906204750 | 23450 | 23450 | 23500 | 23400 | 1732 |
| 453 | 20250124 | 111100 | 7865585350 | 23450 | 23400 | 23450 | 23400 | 579 |
| 454 | 20250124 | 111000 | 7852010400 | 23450 | 23450 | 23450 | 23400 | 1917 |
| 455 | 20250124 | 110900 | 7807061850 | 23450 | 23400 | 23450 | 23400 | 419 |
| 456 | 20250124 | 110800 | 7797241950 | 23450 | 23450 | 23450 | 23400 | 599 |
| 457 | 20250124 | 110700 | 7783201100 | 23400 | 23400 | 23450 | 23350 | 3202 |
| 458 | 20250124 | 110600 | 7708264250 | 23400 | 23350 | 23400 | 23350 | 801 |
| 459 | 20250124 | 110500 | 7689524400 | 23350 | 23400 | 23400 | 23350 | 485 |
| 460 | 20250124 | 110400 | 7678177850 | 23350 | 23350 | 23400 | 23300 | 6930 |
| 461 | 20250124 | 110300 | 7516361300 | 23350 | 23350 | 23350 | 23300 | 211 |
| 462 | 20250124 | 110200 | 7511435950 | 23350 | 23350 | 23350 | 23300 | 398 |
| 463 | 20250124 | 110100 | 7502146000 | 23300 | 23250 | 23350 | 23250 | 1898 |
| 464 | 20250124 | 110000 | 7457928850 | 23300 | 23250 | 23300 | 23250 | 437 |
| 465 | 20250124 | 105900 | 7447747150 | 23250 | 23250 | 23300 | 23250 | 147 |
| 466 | 20250124 | 105800 | 7444326200 | 23300 | 23250 | 23300 | 23250 | 1033 |
| 467 | 20250124 | 105700 | 7420298900 | 23250 | 23250 | 23300 | 23250 | 505 |
| 468 | 20250124 | 105600 | 7408536750 | 23250 | 23200 | 23300 | 23200 | 170 |
| 469 | 20250124 | 105500 | 7404580300 | 23200 | 23200 | 23300 | 23200 | 2603 |
| 470 | 20250124 | 105400 | 7344093200 | 23200 | 23200 | 23250 | 23200 | 1087 |
| 471 | 20250124 | 105300 | 7318857200 | 23200 | 23300 | 23300 | 23200 | 4636 |
| 472 | 20250124 | 105200 | 7211054500 | 23250 | 23200 | 23300 | 23200 | 509 |
| 473 | 20250124 | 105100 | 7199219900 | 23250 | 23250 | 23300 | 23200 | 4471 |
| 474 | 20250124 | 105000 | 7095258800 | 23250 | 23250 | 23300 | 23250 | 1173 |
| 475 | 20250124 | 104900 | 7067980200 | 23300 | 23300 | 23300 | 23250 | 487 |
| 476 | 20250124 | 104800 | 7056635850 | 23300 | 23300 | 23300 | 23250 | 790 |
| 477 | 20250124 | 104700 | 7038241150 | 23250 | 23250 | 23300 | 23250 | 885 |
| 478 | 20250124 | 104600 | 7017655650 | 23300 | 23300 | 23300 | 23250 | 1068 |
| 479 | 20250124 | 104500 | 6992779350 | 23250 | 23250 | 23300 | 23250 | 500 |
| 480 | 20250124 | 104400 | 6981144150 | 23250 | 23300 | 23300 | 23250 | 1061 |
| 481 | 20250124 | 104300 | 6956453800 | 23300 | 23350 | 23350 | 23250 | 7826 |
| 482 | 20250124 | 104200 | 6773965500 | 23400 | 23450 | 23450 | 23400 | 1989 |
| 483 | 20250124 | 104100 | 6727411600 | 23450 | 23400 | 23500 | 23400 | 1851 |
| 484 | 20250124 | 104000 | 6684007300 | 23400 | 23450 | 23450 | 23400 | 51 |
| 485 | 20250124 | 103900 | 6682812100 | 23400 | 23400 | 23450 | 23400 | 567 |
| 486 | 20250124 | 103800 | 6669537000 | 23400 | 23450 | 23450 | 23400 | 769 |
| 487 | 20250124 | 103700 | 6651525650 | 23450 | 23450 | 23500 | 23400 | 1989 |
| 488 | 20250124 | 103600 | 6604873700 | 23500 | 23500 | 23500 | 23450 | 710 |
| 489 | 20250124 | 103500 | 6588192200 | 23500 | 23350 | 23500 | 23350 | 8494 |
| 490 | 20250124 | 103400 | 6388989850 | 23400 | 23400 | 23450 | 23350 | 553 |
| 491 | 20250124 | 103300 | 6376035900 | 23400 | 23400 | 23400 | 23350 | 735 |
| 492 | 20250124 | 103200 | 6358837200 | 23400 | 23400 | 23400 | 23350 | 774 |
| 493 | 20250124 | 103100 | 6340728050 | 23400 | 23400 | 23400 | 23350 | 1225 |
| 494 | 20250124 | 103000 | 6312065100 | 23350 | 23400 | 23400 | 23350 | 239 |
| 495 | 20250124 | 102900 | 6306477400 | 23400 | 23400 | 23400 | 23350 | 1641 |
| 496 | 20250124 | 102800 | 6268080400 | 23400 | 23400 | 23400 | 23350 | 353 |
| 497 | 20250124 | 102700 | 6259832600 | 23400 | 23400 | 23400 | 23350 | 468 |
| 498 | 20250124 | 102600 | 6248887150 | 23400 | 23350 | 23400 | 23350 | 395 |
| 499 | 20250124 | 102500 | 6239653200 | 23350 | 23400 | 23450 | 23350 | 1284 |
| 500 | 20250124 | 102400 | 6209604450 | 23400 | 23450 | 23450 | 23400 | 472 |
| 501 | 20250124 | 102300 | 6198548850 | 23450 | 23400 | 23450 | 23400 | 481 |
| 502 | 20250124 | 102200 | 6187281500 | 23400 | 23450 | 23450 | 23400 | 1465 |
| 503 | 20250124 | 102100 | 6152937050 | 23500 | 23450 | 23500 | 23350 | 1860 |
| 504 | 20250124 | 102000 | 6109400350 | 23500 | 23400 | 23550 | 23400 | 4029 |
| 505 | 20250124 | 101900 | 6014730250 | 23400 | 23400 | 23500 | 23400 | 6788 |
| 506 | 20250124 | 101800 | 5855597200 | 23400 | 23550 | 23550 | 23400 | 9998 |
| 507 | 20250124 | 101700 | 5620712800 | 23550 | 23550 | 23550 | 23500 | 2273 |
| 508 | 20250124 | 101600 | 5567197100 | 23550 | 23550 | 23550 | 23500 | 2517 |
| 509 | 20250124 | 101500 | 5507951550 | 23500 | 23500 | 23550 | 23500 | 2635 |
| 510 | 20250124 | 101400 | 5445932300 | 23550 | 23550 | 23550 | 23500 | 2969 |
| 511 | 20250124 | 101300 | 5376116800 | 23500 | 23500 | 23550 | 23450 | 11220 |
| 512 | 20250124 | 101200 | 5112601900 | 23500 | 23450 | 23500 | 23400 | 10871 |
| 513 | 20250124 | 101100 | 4857554450 | 23450 | 23350 | 23450 | 23350 | 2504 |
| 514 | 20250124 | 101000 | 4798959000 | 23350 | 23400 | 23450 | 23350 | 1540 |
| 515 | 20250124 | 100900 | 4762888350 | 23400 | 23450 | 23450 | 23400 | 1674 |
| 516 | 20250124 | 100800 | 4723641000 | 23450 | 23450 | 23450 | 23350 | 2475 |
| 517 | 20250124 | 100700 | 4665681800 | 23400 | 23400 | 23450 | 23350 | 3056 |
| 518 | 20250124 | 100600 | 4594154350 | 23350 | 23350 | 23400 | 23350 | 780 |
| 519 | 20250124 | 100500 | 4575905300 | 23350 | 23400 | 23400 | 23350 | 3311 |
| 520 | 20250124 | 100400 | 4498535600 | 23400 | 23400 | 23450 | 23350 | 5083 |
| 521 | 20250124 | 100300 | 4379673650 | 23400 | 23400 | 23450 | 23350 | 6973 |
| 522 | 20250124 | 100200 | 4216503450 | 23400 | 23350 | 23400 | 23350 | 2212 |
| 523 | 20250124 | 100100 | 4164758300 | 23400 | 23400 | 23400 | 23350 | 1526 |
| 524 | 20250124 | 100000 | 4129058100 | 23400 | 23300 | 23400 | 23300 | 4562 |
| 525 | 20250124 | 095900 | 4022529100 | 23350 | 23350 | 23350 | 23300 | 1757 |
| 526 | 20250124 | 095800 | 3981504200 | 23350 | 23300 | 23350 | 23300 | 5152 |
| 527 | 20250124 | 095700 | 3861209350 | 23350 | 23300 | 23350 | 23300 | 854 |
| 528 | 20250124 | 095600 | 3841280250 | 23350 | 23300 | 23350 | 23250 | 948 |
| 529 | 20250124 | 095500 | 3819192200 | 23300 | 23300 | 23300 | 23250 | 189 |
| 530 | 20250124 | 095400 | 3814788800 | 23300 | 23300 | 23350 | 23300 | 1211 |
| 531 | 20250124 | 095300 | 3786570550 | 23300 | 23250 | 23300 | 23250 | 706 |
| 532 | 20250124 | 095200 | 3770128200 | 23250 | 23250 | 23300 | 23250 | 43 |
| 533 | 20250124 | 095100 | 3769127800 | 23300 | 23250 | 23300 | 23250 | 1686 |
| 534 | 20250124 | 095000 | 3729856200 | 23250 | 23300 | 23300 | 23250 | 54 |
| 535 | 20250124 | 094900 | 3728599750 | 23300 | 23300 | 23300 | 23250 | 1244 |
| 536 | 20250124 | 094800 | 3699614650 | 23300 | 23300 | 23300 | 23250 | 2707 |
| 537 | 20250124 | 094700 | 3636542050 | 23300 | 23300 | 23300 | 23250 | 993 |
| 538 | 20250124 | 094600 | 3613431300 | 23300 | 23250 | 23300 | 23250 | 6019 |
| 539 | 20250124 | 094500 | 3473267000 | 23250 | 23350 | 23350 | 23250 | 3793 |
| 540 | 20250124 | 094400 | 3384887550 | 23350 | 23300 | 23350 | 23250 | 2697 |
| 541 | 20250124 | 094300 | 3322046800 | 23300 | 23300 | 23300 | 23250 | 1571 |
| 542 | 20250124 | 094200 | 3285494500 | 23300 | 23200 | 23300 | 23200 | 360 |
| 543 | 20250124 | 094100 | 3277117550 | 23250 | 23250 | 23300 | 23250 | 817 |
| 544 | 20250124 | 094000 | 3258121300 | 23250 | 23300 | 23300 | 23250 | 1256 |
| 545 | 20250124 | 093900 | 3228881600 | 23250 | 23350 | 23350 | 23250 | 7951 |
| 546 | 20250124 | 093800 | 3043538450 | 23350 | 23350 | 23400 | 23350 | 7530 |
| 547 | 20250124 | 093700 | 2867706500 | 23300 | 23350 | 23350 | 23300 | 708 |
| 548 | 20250124 | 093600 | 2851198150 | 23350 | 23350 | 23350 | 23300 | 5349 |
| 549 | 20250124 | 093500 | 2726344950 | 23300 | 23250 | 23350 | 23200 | 7238 |
| 550 | 20250124 | 093400 | 2557779300 | 23200 | 23150 | 23250 | 23150 | 4567 |
| 551 | 20250124 | 093300 | 2451778550 | 23200 | 23150 | 23200 | 23100 | 4301 |
| 552 | 20250124 | 093200 | 2352064200 | 23100 | 23100 | 23150 | 23100 | 1505 |
| 553 | 20250124 | 093100 | 2317267850 | 23100 | 23150 | 23150 | 23100 | 1109 |
| 554 | 20250124 | 093000 | 2291640900 | 23100 | 23100 | 23150 | 23050 | 1067 |
| 555 | 20250124 | 092900 | 2266999350 | 23100 | 23150 | 23150 | 23050 | 2401 |
| 556 | 20250124 | 092800 | 2211538350 | 23100 | 23200 | 23200 | 23100 | 1014 |
| 557 | 20250124 | 092700 | 2188090250 | 23150 | 23150 | 23200 | 23100 | 1160 |
| 558 | 20250124 | 092600 | 2161230350 | 23200 | 23200 | 23250 | 23150 | 4591 |
| 559 | 20250124 | 092500 | 2054728500 | 23200 | 23250 | 23250 | 23150 | 2738 |
| 560 | 20250124 | 092400 | 1991256700 | 23250 | 23200 | 23250 | 23150 | 6545 |
| 561 | 20250124 | 092300 | 1839255500 | 23200 | 23250 | 23300 | 23200 | 4659 |
| 562 | 20250124 | 092200 | 1731043000 | 23300 | 23050 | 23300 | 23000 | 10961 |
| 563 | 20250124 | 092100 | 1477020550 | 23050 | 22950 | 23050 | 22950 | 3071 |
| 564 | 20250124 | 092000 | 1406379700 | 23000 | 23000 | 23000 | 22950 | 1870 |
| 565 | 20250124 | 091900 | 1363452350 | 22950 | 23000 | 23000 | 22950 | 262 |
| 566 | 20250124 | 091800 | 1357428200 | 23000 | 22950 | 23000 | 22900 | 2388 |
| 567 | 20250124 | 091700 | 1302667050 | 22950 | 22950 | 23000 | 22950 | 1575 |
| 568 | 20250124 | 091600 | 1266519850 | 23000 | 23000 | 23000 | 22950 | 140 |
| 569 | 20250124 | 091500 | 1263300300 | 23000 | 23000 | 23000 | 22900 | 1158 |
| 570 | 20250124 | 091400 | 1236721850 | 23000 | 22950 | 23000 | 22900 | 1017 |
| 571 | 20250124 | 091300 | 1213379400 | 22950 | 22950 | 22950 | 22850 | 2886 |
| 572 | 20250124 | 091200 | 1147288250 | 22950 | 22950 | 23000 | 22950 | 2819 |
| 573 | 20250124 | 091100 | 1082585750 | 22950 | 22950 | 22950 | 22900 | 537 |
| 574 | 20250124 | 091000 | 1070262750 | 22950 | 22800 | 22950 | 22750 | 4232 |
| 575 | 20250124 | 090900 | 973459550 | 22750 | 22800 | 22850 | 22750 | 2219 |
| 576 | 20250124 | 090800 | 922907600 | 22800 | 22850 | 22900 | 22750 | 4431 |
| 577 | 20250124 | 090700 | 821908800 | 22900 | 22850 | 22900 | 22850 | 3082 |
| 578 | 20250124 | 090600 | 751437200 | 22950 | 22950 | 22950 | 22850 | 910 |
| 579 | 20250124 | 090500 | 730593850 | 22950 | 23050 | 23100 | 22850 | 5547 |
| 580 | 20250124 | 090400 | 603336550 | 23100 | 23150 | 23150 | 23050 | 3277 |
| 581 | 20250124 | 090300 | 527643100 | 23150 | 22900 | 23250 | 22900 | 8883 |
| 582 | 20250124 | 090200 | 322319650 | 23000 | 22950 | 23000 | 22800 | 3953 |
| 583 | 20250124 | 090100 | 231682600 | 22950 | 22900 | 22950 | 22850 | 5445 |
| 584 | 20250124 | 090000 | 107218550 | 22850 | 22950 | 23000 | 22850 | 4672 |