32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 185300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 13768 |
| 3 | 20250120 | 185200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20250120 | 185100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20250120 | 185000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20250120 | 184900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20250120 | 184800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20250120 | 184700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20250120 | 184600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20250120 | 184500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20250120 | 184400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20250120 | 184300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20250120 | 184200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20250120 | 184100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20250120 | 184000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20250120 | 183900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20250120 | 183800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20250120 | 183700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20250120 | 183600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20250120 | 183500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20250120 | 183400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20250120 | 183300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20250120 | 183200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20250120 | 183100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20250120 | 183000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20250120 | 182900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20250120 | 182800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20250120 | 182700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20250120 | 182600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20250120 | 182500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20250120 | 182400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20250120 | 182300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 13768 |
| 33 | 20250120 | 182200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20250120 | 182100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20250120 | 182000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20250120 | 181900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20250120 | 181800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20250120 | 181700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20250120 | 181600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20250120 | 181500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20250120 | 181400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20250120 | 181300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20250120 | 181200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20250120 | 181100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20250120 | 181000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20250120 | 180900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20250120 | 180800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20250120 | 180700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20250120 | 180600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20250120 | 180500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20250120 | 180400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20250120 | 180300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20250120 | 180200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20250120 | 180100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20250120 | 180000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20250120 | 175900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20250120 | 175800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20250120 | 175700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20250120 | 175600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20250120 | 175500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20250120 | 175400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20250120 | 175300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 13768 |
| 63 | 20250120 | 175200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20250120 | 175100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20250120 | 175000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20250120 | 174900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20250120 | 174800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20250120 | 174700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20250120 | 174600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20250120 | 174500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20250120 | 174400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20250120 | 174300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20250120 | 174200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20250120 | 174100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20250120 | 174000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20250120 | 173900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20250120 | 173800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20250120 | 173700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20250120 | 173600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20250120 | 173500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20250120 | 173400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20250120 | 173300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20250120 | 173200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20250120 | 173100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20250120 | 173000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20250120 | 172900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20250120 | 172800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20250120 | 172700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20250120 | 172600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20250120 | 172500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20250120 | 172400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20250120 | 172300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 13768 |
| 93 | 20250120 | 172200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20250120 | 172100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20250120 | 172000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20250120 | 171900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20250120 | 171800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20250120 | 171700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20250120 | 171600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20250120 | 171500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20250120 | 171400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20250120 | 171300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20250120 | 171200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20250120 | 171100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20250120 | 171000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20250120 | 170900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20250120 | 170800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20250120 | 170700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20250120 | 170600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20250120 | 170500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20250120 | 170400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20250120 | 170300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20250120 | 170200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20250120 | 170100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20250120 | 170000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20250120 | 165900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20250120 | 165800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20250120 | 165700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20250120 | 165600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20250120 | 165500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20250120 | 165400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20250120 | 165300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 13768 |
| 123 | 20250120 | 165200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20250120 | 165100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20250120 | 165000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20250120 | 164900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20250120 | 164800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20250120 | 164700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20250120 | 164600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20250120 | 164500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20250120 | 164400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20250120 | 164300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20250120 | 164200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20250120 | 164100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20250120 | 164000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20250120 | 163900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20250120 | 163800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20250120 | 163700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20250120 | 163600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20250120 | 163500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20250120 | 163400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20250120 | 163300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20250120 | 163200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20250120 | 163100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20250120 | 163000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20250120 | 162900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20250120 | 162800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20250120 | 162700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20250120 | 162600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20250120 | 162500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20250120 | 162400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20250120 | 162300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 13768 |
| 153 | 20250120 | 162200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20250120 | 162100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20250120 | 162000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20250120 | 161900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20250120 | 161800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20250120 | 161700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20250120 | 161600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20250120 | 161500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20250120 | 161400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20250120 | 161300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20250120 | 161200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20250120 | 161100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20250120 | 161000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20250120 | 160900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20250120 | 160800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20250120 | 160700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20250120 | 160600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20250120 | 160500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20250120 | 160400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20250120 | 160300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20250120 | 160200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20250120 | 160100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20250120 | 160000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20250120 | 155900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20250120 | 155800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20250120 | 155700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20250120 | 155600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20250120 | 155500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20250120 | 155400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20250120 | 155300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 13768 |
| 183 | 20250120 | 155200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20250120 | 155100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20250120 | 155000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20250120 | 154900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20250120 | 154800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20250120 | 154700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20250120 | 154600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20250120 | 154500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20250120 | 154400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20250120 | 154300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20250120 | 154200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20250120 | 154100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20250120 | 154000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20250120 | 153900 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20250120 | 153800 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20250120 | 153700 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20250120 | 153600 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20250120 | 153500 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20250120 | 153400 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20250120 | 153300 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20250120 | 153200 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20250120 | 153100 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20250120 | 153000 | 48090019150 | 40100 | 40100 | 40100 | 40100 | 13768 |
| 206 | 20250120 | 152900 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 207 | 20250120 | 152800 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 208 | 20250120 | 152700 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 209 | 20250120 | 152600 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 210 | 20250120 | 152500 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 211 | 20250120 | 152400 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 212 | 20250120 | 152300 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 213 | 20250120 | 152200 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 214 | 20250120 | 152100 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 215 | 20250120 | 152000 | 47537922350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 216 | 20250120 | 151900 | 47537922350 | 40150 | 40100 | 40200 | 40050 | 2171 |
| 217 | 20250120 | 151800 | 47450831550 | 40100 | 39850 | 40100 | 39850 | 4482 |
| 218 | 20250120 | 151700 | 47271730800 | 39900 | 39850 | 39950 | 39800 | 1490 |
| 219 | 20250120 | 151600 | 47212337650 | 39800 | 39750 | 39900 | 39700 | 1076 |
| 220 | 20250120 | 151500 | 47169549350 | 39750 | 39800 | 39800 | 39750 | 1530 |
| 221 | 20250120 | 151400 | 47108718700 | 39800 | 39850 | 39950 | 39800 | 2052 |
| 222 | 20250120 | 151300 | 47026994100 | 39850 | 40000 | 40000 | 39850 | 2116 |
| 223 | 20250120 | 151200 | 46942582900 | 40000 | 40100 | 40100 | 40000 | 1120 |
| 224 | 20250120 | 151100 | 46897718500 | 40100 | 40150 | 40150 | 40100 | 679 |
| 225 | 20250120 | 151000 | 46870468200 | 40200 | 40100 | 40250 | 40100 | 1362 |
| 226 | 20250120 | 150900 | 46815763450 | 40100 | 40050 | 40200 | 40000 | 2867 |
| 227 | 20250120 | 150800 | 46700875050 | 40100 | 39850 | 40100 | 39850 | 2522 |
| 228 | 20250120 | 150700 | 46600050600 | 39900 | 39800 | 39900 | 39800 | 541 |
| 229 | 20250120 | 150600 | 46578492550 | 39850 | 39850 | 39850 | 39700 | 2504 |
| 230 | 20250120 | 150500 | 46478879700 | 39900 | 39800 | 39950 | 39800 | 2104 |
| 231 | 20250120 | 150400 | 46394996600 | 39800 | 40000 | 40100 | 39800 | 4702 |
| 232 | 20250120 | 150300 | 46207299250 | 40050 | 40050 | 40100 | 40000 | 2116 |
| 233 | 20250120 | 150200 | 46122593000 | 40050 | 40100 | 40200 | 40050 | 1635 |
| 234 | 20250120 | 150100 | 46057013950 | 40100 | 40200 | 40200 | 40000 | 2239 |
| 235 | 20250120 | 150000 | 45967253300 | 40200 | 40050 | 40200 | 40050 | 1426 |
| 236 | 20250120 | 145900 | 45910004450 | 40100 | 40250 | 40250 | 40100 | 3382 |
| 237 | 20250120 | 145800 | 45774161350 | 40250 | 40250 | 40300 | 40200 | 1270 |
| 238 | 20250120 | 145700 | 45723053950 | 40250 | 40300 | 40350 | 40250 | 899 |
| 239 | 20250120 | 145600 | 45686816550 | 40350 | 40250 | 40350 | 40250 | 1068 |
| 240 | 20250120 | 145500 | 45643780850 | 40250 | 40250 | 40300 | 40200 | 1162 |
| 241 | 20250120 | 145400 | 45597017400 | 40250 | 40450 | 40500 | 40250 | 2925 |
| 242 | 20250120 | 145300 | 45479082300 | 40500 | 40500 | 40550 | 40450 | 654 |
| 243 | 20250120 | 145200 | 45452613100 | 40500 | 40650 | 40650 | 40450 | 1586 |
| 244 | 20250120 | 145100 | 45388264300 | 40700 | 40650 | 40700 | 40600 | 1694 |
| 245 | 20250120 | 145000 | 45319438050 | 40650 | 40550 | 40750 | 40550 | 2467 |
| 246 | 20250120 | 144900 | 45219183200 | 40550 | 40450 | 40600 | 40450 | 898 |
| 247 | 20250120 | 144800 | 45182799850 | 40450 | 40400 | 40500 | 40400 | 807 |
| 248 | 20250120 | 144700 | 45150172750 | 40450 | 40550 | 40600 | 40400 | 1134 |
| 249 | 20250120 | 144600 | 45104266750 | 40550 | 40500 | 40550 | 40500 | 1136 |
| 250 | 20250120 | 144500 | 45058247650 | 40500 | 40500 | 40550 | 40500 | 618 |
| 251 | 20250120 | 144400 | 45033216000 | 40550 | 40400 | 40700 | 40400 | 3204 |
| 252 | 20250120 | 144300 | 44903183150 | 40450 | 40400 | 40450 | 40400 | 1017 |
| 253 | 20250120 | 144200 | 44862073550 | 40450 | 40350 | 40450 | 40350 | 1509 |
| 254 | 20250120 | 144100 | 44801146600 | 40350 | 40300 | 40450 | 40300 | 1024 |
| 255 | 20250120 | 144000 | 44759778400 | 40350 | 40300 | 40400 | 40250 | 1014 |
| 256 | 20250120 | 143900 | 44718891100 | 40350 | 40350 | 40400 | 40300 | 1863 |
| 257 | 20250120 | 143800 | 44643741150 | 40350 | 40400 | 40450 | 40350 | 1305 |
| 258 | 20250120 | 143700 | 44591043150 | 40400 | 40450 | 40550 | 40400 | 1854 |
| 259 | 20250120 | 143600 | 44516056450 | 40450 | 40500 | 40600 | 40450 | 968 |
| 260 | 20250120 | 143500 | 44476859600 | 40500 | 40450 | 40550 | 40450 | 1286 |
| 261 | 20250120 | 143400 | 44424811900 | 40450 | 40550 | 40600 | 40400 | 1801 |
| 262 | 20250120 | 143300 | 44351918100 | 40600 | 40550 | 40600 | 40500 | 1346 |
| 263 | 20250120 | 143200 | 44297329750 | 40550 | 40600 | 40700 | 40450 | 2484 |
| 264 | 20250120 | 143100 | 44196577650 | 40650 | 40550 | 40750 | 40500 | 1095 |
| 265 | 20250120 | 143000 | 44152082950 | 40500 | 40700 | 40800 | 40500 | 2613 |
| 266 | 20250120 | 142900 | 44046023850 | 40700 | 40750 | 40800 | 40650 | 1316 |
| 267 | 20250120 | 142800 | 43992421600 | 40750 | 40800 | 41000 | 40750 | 3356 |
| 268 | 20250120 | 142700 | 43855119450 | 40800 | 41000 | 41150 | 40800 | 5699 |
| 269 | 20250120 | 142600 | 43621399250 | 41000 | 40600 | 41050 | 40400 | 5839 |
| 270 | 20250120 | 142500 | 43383718400 | 40600 | 40800 | 40900 | 40600 | 3242 |
| 271 | 20250120 | 142400 | 43251395300 | 40850 | 40500 | 40850 | 40500 | 2394 |
| 272 | 20250120 | 142300 | 43153947600 | 40550 | 40850 | 40900 | 40500 | 4503 |
| 273 | 20250120 | 142200 | 42970754450 | 40850 | 40750 | 41100 | 40700 | 11861 |
| 274 | 20250120 | 142100 | 42485881400 | 40800 | 40350 | 40850 | 40350 | 10406 |
| 275 | 20250120 | 142000 | 42062975650 | 40400 | 40350 | 40450 | 40300 | 1359 |
| 276 | 20250120 | 141900 | 42008088200 | 40350 | 40300 | 40350 | 40300 | 928 |
| 277 | 20250120 | 141800 | 41970678950 | 40300 | 40350 | 40450 | 40300 | 1865 |
| 278 | 20250120 | 141700 | 41895380000 | 40350 | 40350 | 40500 | 40250 | 3120 |
| 279 | 20250120 | 141600 | 41769366150 | 40350 | 40000 | 40400 | 40000 | 3318 |
| 280 | 20250120 | 141500 | 41635657950 | 40000 | 39900 | 40050 | 39850 | 851 |
| 281 | 20250120 | 141400 | 41601636300 | 39900 | 39850 | 40050 | 39850 | 929 |
| 282 | 20250120 | 141300 | 41564553950 | 39900 | 39750 | 39950 | 39750 | 1951 |
| 283 | 20250120 | 141200 | 41486836000 | 39750 | 39700 | 39750 | 39700 | 499 |
| 284 | 20250120 | 141100 | 41467010200 | 39700 | 39700 | 39750 | 39650 | 516 |
| 285 | 20250120 | 141000 | 41446516400 | 39700 | 39700 | 39800 | 39650 | 812 |
| 286 | 20250120 | 140900 | 41414280900 | 39800 | 39850 | 39850 | 39700 | 703 |
| 287 | 20250120 | 140800 | 41386321100 | 39850 | 39700 | 39850 | 39650 | 1470 |
| 288 | 20250120 | 140700 | 41327871300 | 39700 | 39650 | 39800 | 39650 | 501 |
| 289 | 20250120 | 140600 | 41307978200 | 39700 | 39700 | 39800 | 39650 | 561 |
| 290 | 20250120 | 140500 | 41285689750 | 39800 | 39650 | 39800 | 39600 | 1488 |
| 291 | 20250120 | 140400 | 41226620050 | 39650 | 39850 | 39900 | 39600 | 5552 |
| 292 | 20250120 | 140300 | 41006207800 | 39850 | 40100 | 40150 | 39850 | 1481 |
| 293 | 20250120 | 140200 | 40946952200 | 40150 | 40200 | 40300 | 40150 | 1131 |
| 294 | 20250120 | 140100 | 40901486800 | 40150 | 40300 | 40350 | 40150 | 2052 |
| 295 | 20250120 | 140000 | 40818925300 | 40300 | 40350 | 40400 | 40300 | 1547 |
| 296 | 20250120 | 135900 | 40756511100 | 40350 | 40200 | 40350 | 40200 | 1116 |
| 297 | 20250120 | 135800 | 40711536100 | 40250 | 40350 | 40350 | 40200 | 1760 |
| 298 | 20250120 | 135700 | 40640671750 | 40350 | 40250 | 40550 | 40200 | 10274 |
| 299 | 20250120 | 135600 | 40225900950 | 40300 | 40050 | 40300 | 40000 | 5098 |
| 300 | 20250120 | 135500 | 40021106250 | 40050 | 40100 | 40150 | 40000 | 2063 |
| 301 | 20250120 | 135400 | 39938396850 | 40100 | 39900 | 40150 | 39900 | 2840 |
| 302 | 20250120 | 135300 | 39824729500 | 39900 | 39900 | 39950 | 39800 | 567 |
| 303 | 20250120 | 135200 | 39802118200 | 39900 | 39750 | 40000 | 39750 | 1811 |
| 304 | 20250120 | 135100 | 39729735300 | 39800 | 39750 | 39850 | 39750 | 647 |
| 305 | 20250120 | 135000 | 39704001850 | 39750 | 39950 | 39950 | 39750 | 2041 |
| 306 | 20250120 | 134900 | 39622723100 | 39850 | 39800 | 40050 | 39800 | 4344 |
| 307 | 20250120 | 134800 | 39449195350 | 39800 | 39750 | 39850 | 39650 | 1408 |
| 308 | 20250120 | 134700 | 39393231000 | 39750 | 39800 | 39850 | 39750 | 1892 |
| 309 | 20250120 | 134600 | 39317943600 | 39800 | 39550 | 39850 | 39550 | 2876 |
| 310 | 20250120 | 134500 | 39203739650 | 39550 | 39550 | 39600 | 39500 | 384 |
| 311 | 20250120 | 134400 | 39188548700 | 39500 | 39550 | 39600 | 39500 | 1907 |
| 312 | 20250120 | 134300 | 39113194150 | 39550 | 39600 | 39650 | 39550 | 1050 |
| 313 | 20250120 | 134200 | 39071657100 | 39600 | 39650 | 39700 | 39500 | 2058 |
| 314 | 20250120 | 134100 | 38990241500 | 39650 | 39650 | 39750 | 39550 | 1402 |
| 315 | 20250120 | 134000 | 38934711500 | 39650 | 39700 | 39750 | 39550 | 1272 |
| 316 | 20250120 | 133900 | 38884292650 | 39700 | 39900 | 39900 | 39700 | 2063 |
| 317 | 20250120 | 133800 | 38802131950 | 39850 | 39900 | 39900 | 39800 | 1404 |
| 318 | 20250120 | 133700 | 38746169100 | 39850 | 39800 | 39900 | 39800 | 756 |
| 319 | 20250120 | 133600 | 38716056650 | 39800 | 39750 | 39850 | 39600 | 1118 |
| 320 | 20250120 | 133500 | 38671591000 | 39800 | 39700 | 39800 | 39600 | 1583 |
| 321 | 20250120 | 133400 | 38608737900 | 39700 | 39650 | 39850 | 39650 | 1649 |
| 322 | 20250120 | 133300 | 38543224300 | 39650 | 39650 | 39650 | 39550 | 2085 |
| 323 | 20250120 | 133200 | 38460705200 | 39650 | 39650 | 39700 | 39600 | 2339 |
| 324 | 20250120 | 133100 | 38368010200 | 39700 | 39750 | 39750 | 39600 | 6327 |
| 325 | 20250120 | 133000 | 38117206450 | 39750 | 39800 | 39850 | 39750 | 641 |
| 326 | 20250120 | 132900 | 38091694950 | 39800 | 39800 | 39900 | 39800 | 2545 |
| 327 | 20250120 | 132800 | 37990287150 | 39800 | 39750 | 39850 | 39700 | 2361 |
| 328 | 20250120 | 132700 | 37896414450 | 39750 | 39900 | 39950 | 39650 | 4358 |
| 329 | 20250120 | 132600 | 37723034400 | 39850 | 40000 | 40050 | 39650 | 5313 |
| 330 | 20250120 | 132500 | 37511759750 | 40050 | 40100 | 40100 | 39950 | 1571 |
| 331 | 20250120 | 132400 | 37448874250 | 40050 | 40050 | 40150 | 40050 | 1323 |
| 332 | 20250120 | 132300 | 37395860150 | 40050 | 40100 | 40200 | 40050 | 962 |
| 333 | 20250120 | 132200 | 37357269600 | 40100 | 40050 | 40200 | 40000 | 978 |
| 334 | 20250120 | 132100 | 37318082750 | 40000 | 40100 | 40150 | 40000 | 1240 |
| 335 | 20250120 | 132000 | 37268417500 | 40050 | 40300 | 40350 | 40050 | 3895 |
| 336 | 20250120 | 131900 | 37111711150 | 40250 | 40050 | 40350 | 39950 | 5025 |
| 337 | 20250120 | 131800 | 36909772750 | 40050 | 40050 | 40100 | 39900 | 1540 |
| 338 | 20250120 | 131700 | 36848239250 | 40050 | 40000 | 40100 | 39700 | 5791 |
| 339 | 20250120 | 131600 | 36617330300 | 40000 | 40150 | 40150 | 40000 | 1051 |
| 340 | 20250120 | 131500 | 36575215900 | 40100 | 40150 | 40150 | 40100 | 1443 |
| 341 | 20250120 | 131400 | 36517300950 | 40150 | 40150 | 40300 | 40100 | 3043 |
| 342 | 20250120 | 131300 | 36394976650 | 40100 | 40150 | 40150 | 39850 | 3470 |
| 343 | 20250120 | 131200 | 36256343050 | 40150 | 40250 | 40300 | 40050 | 1099 |
| 344 | 20250120 | 131100 | 36212225600 | 40150 | 40150 | 40300 | 40050 | 2394 |
| 345 | 20250120 | 131000 | 36116100950 | 40150 | 40150 | 40250 | 40100 | 2170 |
| 346 | 20250120 | 130900 | 36028933500 | 40150 | 40100 | 40300 | 40050 | 3265 |
| 347 | 20250120 | 130800 | 35897635100 | 40100 | 40050 | 40200 | 40000 | 3058 |
| 348 | 20250120 | 130700 | 35775021150 | 40000 | 40250 | 40250 | 39950 | 5795 |
| 349 | 20250120 | 130600 | 35542796400 | 40250 | 40100 | 40300 | 40100 | 4711 |
| 350 | 20250120 | 130500 | 35353466850 | 40050 | 40450 | 40450 | 40050 | 7241 |
| 351 | 20250120 | 130400 | 35061878650 | 40450 | 40550 | 40600 | 40450 | 1771 |
| 352 | 20250120 | 130300 | 34990095750 | 40600 | 40450 | 40750 | 40450 | 4659 |
| 353 | 20250120 | 130200 | 34800839150 | 40400 | 40500 | 40650 | 40400 | 4429 |
| 354 | 20250120 | 130100 | 34621435750 | 40550 | 40950 | 41000 | 40300 | 8479 |
| 355 | 20250120 | 130000 | 34276558750 | 41050 | 41100 | 41200 | 40950 | 8381 |
| 356 | 20250120 | 125900 | 33932163850 | 41150 | 41350 | 41550 | 41100 | 13705 |
| 357 | 20250120 | 125800 | 33365148950 | 41400 | 40450 | 41600 | 40300 | 19701 |
| 358 | 20250120 | 125700 | 32553653700 | 40400 | 40550 | 40700 | 40400 | 5308 |
| 359 | 20250120 | 125600 | 32338319850 | 40500 | 40200 | 40500 | 40200 | 3119 |
| 360 | 20250120 | 125500 | 32212375750 | 40250 | 40600 | 40600 | 40100 | 11911 |
| 361 | 20250120 | 125400 | 31731845300 | 40600 | 40450 | 40650 | 40450 | 1832 |
| 362 | 20250120 | 125300 | 31657566400 | 40450 | 40850 | 41000 | 40450 | 5524 |
| 363 | 20250120 | 125200 | 31432285200 | 40850 | 40650 | 40900 | 40650 | 2183 |
| 364 | 20250120 | 125100 | 31343188050 | 40750 | 40650 | 40800 | 40400 | 10006 |
| 365 | 20250120 | 125000 | 30937525600 | 40650 | 41050 | 41050 | 40600 | 6316 |
| 366 | 20250120 | 124900 | 30680382650 | 41050 | 40900 | 41100 | 40650 | 10246 |
| 367 | 20250120 | 124800 | 30261691700 | 40950 | 40850 | 40950 | 40600 | 4401 |
| 368 | 20250120 | 124700 | 30082096100 | 40900 | 40900 | 41050 | 40650 | 9178 |
| 369 | 20250120 | 124600 | 29707448800 | 40900 | 41250 | 41350 | 40500 | 15898 |
| 370 | 20250120 | 124500 | 29056800000 | 41250 | 41100 | 41600 | 41100 | 26713 |
| 371 | 20250120 | 124400 | 27950160950 | 41150 | 40600 | 41600 | 40400 | 37475 |
| 372 | 20250120 | 124300 | 26407556200 | 40550 | 40950 | 40950 | 40550 | 9361 |
| 373 | 20250120 | 124200 | 26026453100 | 40900 | 40950 | 41200 | 40500 | 21523 |
| 374 | 20250120 | 124100 | 25146373500 | 40950 | 39550 | 41000 | 39500 | 50241 |
| 375 | 20250120 | 124000 | 23112730650 | 39550 | 39500 | 39750 | 39450 | 12583 |
| 376 | 20250120 | 123900 | 22613821750 | 39500 | 39100 | 39500 | 39050 | 5409 |
| 377 | 20250120 | 123800 | 22401268900 | 39100 | 39150 | 39200 | 39050 | 3165 |
| 378 | 20250120 | 123700 | 22277492050 | 39200 | 39200 | 39250 | 39000 | 3095 |
| 379 | 20250120 | 123600 | 22156405050 | 39150 | 38950 | 39250 | 38900 | 3870 |
| 380 | 20250120 | 123500 | 22005223850 | 39150 | 38300 | 39250 | 38300 | 11832 |
| 381 | 20250120 | 123400 | 21546131200 | 38250 | 38200 | 38500 | 38200 | 1362 |
| 382 | 20250120 | 123300 | 21493839150 | 38200 | 38200 | 38200 | 38200 | 35 |
| 383 | 20250120 | 123200 | 21492502150 | 38200 | 38150 | 38200 | 38150 | 420 |
| 384 | 20250120 | 123100 | 21476463550 | 38150 | 38200 | 38200 | 38100 | 195 |
| 385 | 20250120 | 123000 | 21469016700 | 38200 | 38200 | 38250 | 38150 | 147 |
| 386 | 20250120 | 122900 | 21463398900 | 38150 | 38150 | 38150 | 38100 | 96 |
| 387 | 20250120 | 122800 | 21459737350 | 38150 | 38100 | 38150 | 38100 | 124 |
| 388 | 20250120 | 122700 | 21455010100 | 38100 | 38100 | 38150 | 38100 | 208 |
| 389 | 20250120 | 122600 | 21447080700 | 38100 | 38150 | 38200 | 38100 | 830 |
| 390 | 20250120 | 122500 | 21415423050 | 38150 | 38250 | 38250 | 38150 | 645 |
| 391 | 20250120 | 122400 | 21390782250 | 38200 | 38200 | 38250 | 38200 | 172 |
| 392 | 20250120 | 122300 | 21384209250 | 38200 | 38250 | 38250 | 38200 | 86 |
| 393 | 20250120 | 122200 | 21380921900 | 38250 | 38300 | 38350 | 38200 | 631 |
| 394 | 20250120 | 122100 | 21356783150 | 38250 | 38250 | 38300 | 38250 | 351 |
| 395 | 20250120 | 122000 | 21343348000 | 38300 | 38150 | 38300 | 38150 | 425 |
| 396 | 20250120 | 121900 | 21327100950 | 38200 | 38150 | 38200 | 38150 | 284 |
| 397 | 20250120 | 121800 | 21316256250 | 38200 | 38200 | 38200 | 38150 | 163 |
| 398 | 20250120 | 121700 | 21310035700 | 38150 | 38150 | 38200 | 38150 | 106 |
| 399 | 20250120 | 121600 | 21305988900 | 38200 | 38150 | 38200 | 38150 | 217 |
| 400 | 20250120 | 121500 | 21297707000 | 38200 | 38100 | 38200 | 38100 | 249 |
| 401 | 20250120 | 121400 | 21288202300 | 38150 | 38150 | 38150 | 38100 | 137 |
| 402 | 20250120 | 121300 | 21282975800 | 38050 | 38150 | 38150 | 38050 | 86 |
| 403 | 20250120 | 121200 | 21279698550 | 38200 | 38100 | 38250 | 38100 | 545 |
| 404 | 20250120 | 121100 | 21258903900 | 38050 | 38050 | 38100 | 38000 | 87 |
| 405 | 20250120 | 121000 | 21255591800 | 38050 | 38150 | 38150 | 38050 | 308 |
| 406 | 20250120 | 120900 | 21243862600 | 38100 | 38050 | 38100 | 38050 | 299 |
| 407 | 20250120 | 120800 | 21232477000 | 38050 | 38050 | 38100 | 38000 | 238 |
| 408 | 20250120 | 120700 | 21223421050 | 38050 | 38150 | 38150 | 38000 | 516 |
| 409 | 20250120 | 120600 | 21203780650 | 38100 | 38100 | 38150 | 38100 | 114 |
| 410 | 20250120 | 120500 | 21199435450 | 38100 | 38100 | 38100 | 38050 | 430 |
| 411 | 20250120 | 120400 | 21183067300 | 38050 | 38000 | 38100 | 37950 | 609 |
| 412 | 20250120 | 120300 | 21159912850 | 38000 | 37950 | 38000 | 37950 | 505 |
| 413 | 20250120 | 120200 | 21140744200 | 37950 | 38000 | 38000 | 37950 | 376 |
| 414 | 20250120 | 120100 | 21126473650 | 38000 | 38000 | 38000 | 37950 | 577 |
| 415 | 20250120 | 120000 | 21104559350 | 37950 | 37900 | 38000 | 37900 | 371 |
| 416 | 20250120 | 115900 | 21090479750 | 37900 | 37900 | 37950 | 37900 | 222 |
| 417 | 20250120 | 115800 | 21082064400 | 37900 | 38100 | 38150 | 37900 | 3023 |
| 418 | 20250120 | 115700 | 20967363650 | 38100 | 38050 | 38150 | 38000 | 253 |
| 419 | 20250120 | 115600 | 20957735500 | 38050 | 38150 | 38150 | 37950 | 1538 |
| 420 | 20250120 | 115500 | 20899255400 | 38150 | 38100 | 38200 | 38100 | 233 |
| 421 | 20250120 | 115400 | 20890366100 | 38050 | 37900 | 38100 | 37900 | 4553 |
| 422 | 20250120 | 115300 | 20717304800 | 37900 | 37950 | 37950 | 37900 | 167 |
| 423 | 20250120 | 115200 | 20710974750 | 37950 | 37900 | 37950 | 37850 | 599 |
| 424 | 20250120 | 115100 | 20688276700 | 37850 | 37850 | 37900 | 37800 | 283 |
| 425 | 20250120 | 115000 | 20677555250 | 37850 | 37950 | 37950 | 37850 | 529 |
| 426 | 20250120 | 114900 | 20657500100 | 37850 | 37950 | 37950 | 37850 | 963 |
| 427 | 20250120 | 114800 | 20621017200 | 37900 | 37950 | 38000 | 37850 | 776 |
| 428 | 20250120 | 114700 | 20591603400 | 38000 | 37900 | 38000 | 37900 | 666 |
| 429 | 20250120 | 114600 | 20566333000 | 37900 | 38000 | 38000 | 37850 | 373 |
| 430 | 20250120 | 114500 | 20552202100 | 38000 | 37950 | 38000 | 37850 | 1094 |
| 431 | 20250120 | 114400 | 20510720550 | 37950 | 37950 | 38000 | 37950 | 414 |
| 432 | 20250120 | 114300 | 20495006300 | 38000 | 38100 | 38100 | 37950 | 1087 |
| 433 | 20250120 | 114200 | 20453685050 | 38100 | 38150 | 38250 | 38100 | 465 |
| 434 | 20250120 | 114100 | 20435944700 | 38150 | 38100 | 38150 | 38100 | 156 |
| 435 | 20250120 | 114000 | 20430001000 | 38100 | 38250 | 38250 | 38050 | 891 |
| 436 | 20250120 | 113900 | 20395994550 | 38250 | 38200 | 38350 | 38200 | 590 |
| 437 | 20250120 | 113800 | 20373427650 | 38200 | 38150 | 38200 | 38100 | 344 |
| 438 | 20250120 | 113700 | 20360300300 | 38050 | 38100 | 38100 | 38050 | 1060 |
| 439 | 20250120 | 113600 | 20319957300 | 38100 | 38100 | 38200 | 38050 | 315 |
| 440 | 20250120 | 113500 | 20307953350 | 38150 | 38100 | 38200 | 38100 | 281 |
| 441 | 20250120 | 113400 | 20297243750 | 38100 | 38150 | 38200 | 38100 | 710 |
| 442 | 20250120 | 113300 | 20270184750 | 38100 | 38150 | 38150 | 38050 | 281 |
| 443 | 20250120 | 113200 | 20259483050 | 38150 | 38050 | 38150 | 38000 | 1899 |
| 444 | 20250120 | 113100 | 20187270500 | 38100 | 38150 | 38200 | 38050 | 1387 |
| 445 | 20250120 | 113000 | 20134415150 | 38150 | 38300 | 38300 | 38100 | 1844 |
| 446 | 20250120 | 112900 | 20063991300 | 38250 | 38150 | 38250 | 38150 | 139 |
| 447 | 20250120 | 112800 | 20058681800 | 38150 | 38250 | 38250 | 38150 | 861 |
| 448 | 20250120 | 112700 | 20025790050 | 38200 | 38150 | 38200 | 38150 | 1175 |
| 449 | 20250120 | 112600 | 19980947250 | 38150 | 38200 | 38200 | 38150 | 309 |
| 450 | 20250120 | 112500 | 19969155950 | 38200 | 38200 | 38200 | 38100 | 1798 |
| 451 | 20250120 | 112400 | 19900582700 | 38200 | 38300 | 38300 | 38200 | 1927 |
| 452 | 20250120 | 112300 | 19826853000 | 38300 | 38350 | 38400 | 38300 | 574 |
| 453 | 20250120 | 112200 | 19804855150 | 38350 | 38350 | 38400 | 38350 | 930 |
| 454 | 20250120 | 112100 | 19769187750 | 38350 | 38400 | 38450 | 38350 | 613 |
| 455 | 20250120 | 112000 | 19745650100 | 38400 | 38500 | 38550 | 38400 | 886 |
| 456 | 20250120 | 111900 | 19711572900 | 38500 | 38500 | 38600 | 38500 | 1279 |
| 457 | 20250120 | 111800 | 19662302100 | 38550 | 38550 | 38550 | 38500 | 670 |
| 458 | 20250120 | 111700 | 19636493650 | 38500 | 38600 | 38600 | 38500 | 264 |
| 459 | 20250120 | 111600 | 19626329250 | 38500 | 38550 | 38600 | 38500 | 340 |
| 460 | 20250120 | 111500 | 19613231100 | 38550 | 38550 | 38650 | 38550 | 640 |
| 461 | 20250120 | 111400 | 19588544700 | 38600 | 38750 | 38750 | 38550 | 507 |
| 462 | 20250120 | 111300 | 19568946800 | 38650 | 38650 | 38700 | 38650 | 904 |
| 463 | 20250120 | 111200 | 19534002850 | 38600 | 38750 | 38750 | 38600 | 344 |
| 464 | 20250120 | 111100 | 19520704500 | 38650 | 38600 | 38750 | 38600 | 1056 |
| 465 | 20250120 | 111000 | 19479878000 | 38600 | 38750 | 38750 | 38600 | 389 |
| 466 | 20250120 | 110900 | 19464849350 | 38650 | 38850 | 38850 | 38650 | 461 |
| 467 | 20250120 | 110800 | 19447001500 | 38750 | 38800 | 38900 | 38750 | 2498 |
| 468 | 20250120 | 110700 | 19350103550 | 38800 | 38900 | 38950 | 38800 | 668 |
| 469 | 20250120 | 110600 | 19324168150 | 38900 | 38950 | 38950 | 38850 | 368 |
| 470 | 20250120 | 110500 | 19309848150 | 38850 | 38950 | 39000 | 38800 | 749 |
| 471 | 20250120 | 110400 | 19280675250 | 38800 | 38750 | 39000 | 38750 | 836 |
| 472 | 20250120 | 110300 | 19248157000 | 38750 | 38750 | 38900 | 38700 | 1760 |
| 473 | 20250120 | 110200 | 19179881300 | 38800 | 38750 | 38800 | 38700 | 578 |
| 474 | 20250120 | 110100 | 19157490900 | 38750 | 38900 | 38900 | 38700 | 476 |
| 475 | 20250120 | 110000 | 19139030100 | 38850 | 38900 | 38950 | 38850 | 544 |
| 476 | 20250120 | 105900 | 19117866800 | 38900 | 38900 | 38950 | 38850 | 693 |
| 477 | 20250120 | 105800 | 19090896250 | 38900 | 38900 | 38900 | 38800 | 427 |
| 478 | 20250120 | 105700 | 19074322800 | 38800 | 38800 | 38900 | 38750 | 518 |
| 479 | 20250120 | 105600 | 19054241100 | 38900 | 38850 | 38950 | 38800 | 409 |
| 480 | 20250120 | 105500 | 19038347650 | 38850 | 38900 | 39000 | 38700 | 950 |
| 481 | 20250120 | 105400 | 19001364700 | 39000 | 38850 | 39000 | 38700 | 749 |
| 482 | 20250120 | 105300 | 18972259700 | 38800 | 38850 | 38950 | 38650 | 990 |
| 483 | 20250120 | 105200 | 18933911700 | 38700 | 38650 | 38950 | 38500 | 659 |
| 484 | 20250120 | 105100 | 18908373550 | 38650 | 38450 | 38850 | 38450 | 1540 |
| 485 | 20250120 | 105000 | 18848749750 | 38500 | 38550 | 38700 | 38500 | 3757 |
| 486 | 20250120 | 104900 | 18704023400 | 38550 | 38700 | 38850 | 38500 | 769 |
| 487 | 20250120 | 104800 | 18674338200 | 38700 | 39000 | 39050 | 38650 | 3737 |
| 488 | 20250120 | 104700 | 18529051750 | 39000 | 38900 | 39250 | 38900 | 4700 |
| 489 | 20250120 | 104600 | 18345695900 | 38900 | 38900 | 38950 | 38900 | 544 |
| 490 | 20250120 | 104500 | 18324524200 | 38950 | 38800 | 39000 | 38750 | 2173 |
| 491 | 20250120 | 104400 | 18239986200 | 38800 | 38650 | 38800 | 38600 | 442 |
| 492 | 20250120 | 104300 | 18222898850 | 38600 | 38500 | 38800 | 38500 | 1630 |
| 493 | 20250120 | 104200 | 18159949450 | 38500 | 38450 | 38600 | 38350 | 1103 |
| 494 | 20250120 | 104100 | 18117502900 | 38350 | 38450 | 38500 | 38350 | 419 |
| 495 | 20250120 | 104000 | 18101404050 | 38450 | 38500 | 38500 | 38400 | 408 |
| 496 | 20250120 | 103900 | 18085720600 | 38500 | 38450 | 38550 | 38450 | 283 |
| 497 | 20250120 | 103800 | 18074829100 | 38500 | 38600 | 38600 | 38450 | 571 |
| 498 | 20250120 | 103700 | 18052839000 | 38550 | 38600 | 38700 | 38500 | 435 |
| 499 | 20250120 | 103600 | 18036052350 | 38700 | 38750 | 38750 | 38550 | 917 |
| 500 | 20250120 | 103500 | 18000606500 | 38750 | 38800 | 38850 | 38750 | 468 |
| 501 | 20250120 | 103400 | 17982454950 | 38800 | 38850 | 38850 | 38700 | 564 |
| 502 | 20250120 | 103300 | 17960585150 | 38800 | 38700 | 38850 | 38650 | 1123 |
| 503 | 20250120 | 103200 | 17917091800 | 38700 | 38400 | 38700 | 38400 | 988 |
| 504 | 20250120 | 103100 | 17878945700 | 38650 | 38350 | 38650 | 38150 | 3843 |
| 505 | 20250120 | 103000 | 17731173250 | 38350 | 38500 | 38550 | 38250 | 2887 |
| 506 | 20250120 | 102900 | 17620290800 | 38550 | 38700 | 38700 | 38500 | 4238 |
| 507 | 20250120 | 102800 | 17456887900 | 38650 | 38900 | 38900 | 38650 | 635 |
| 508 | 20250120 | 102700 | 17432297550 | 38800 | 38700 | 38850 | 38600 | 1791 |
| 509 | 20250120 | 102600 | 17362960250 | 38750 | 38800 | 38900 | 38600 | 1749 |
| 510 | 20250120 | 102500 | 17295246000 | 38800 | 38900 | 38900 | 38650 | 1713 |
| 511 | 20250120 | 102400 | 17228817250 | 38850 | 38800 | 39000 | 38800 | 737 |
| 512 | 20250120 | 102300 | 17200178050 | 38800 | 38850 | 38950 | 38750 | 1108 |
| 513 | 20250120 | 102200 | 17157128700 | 38850 | 38600 | 39000 | 38600 | 2731 |
| 514 | 20250120 | 102100 | 17051029500 | 38600 | 38700 | 38950 | 38550 | 4012 |
| 515 | 20250120 | 102000 | 16895545400 | 38750 | 38900 | 38950 | 38700 | 1990 |
| 516 | 20250120 | 101900 | 16818215350 | 38900 | 38900 | 39100 | 38700 | 3992 |
| 517 | 20250120 | 101800 | 16663056750 | 38850 | 39400 | 39450 | 38850 | 7597 |
| 518 | 20250120 | 101700 | 16366015800 | 39400 | 39650 | 39700 | 39400 | 2724 |
| 519 | 20250120 | 101600 | 16258358650 | 39700 | 39200 | 39700 | 39200 | 4329 |
| 520 | 20250120 | 101500 | 16087674600 | 39200 | 39150 | 39450 | 39150 | 2667 |
| 521 | 20250120 | 101400 | 15982926400 | 39050 | 39000 | 39200 | 38900 | 3497 |
| 522 | 20250120 | 101300 | 15846469150 | 39000 | 39350 | 39400 | 39000 | 7987 |
| 523 | 20250120 | 101200 | 15534558850 | 39300 | 39150 | 39450 | 39150 | 2577 |
| 524 | 20250120 | 101100 | 15433357650 | 39150 | 39500 | 39500 | 39000 | 7338 |
| 525 | 20250120 | 101000 | 15145810000 | 39400 | 39500 | 39800 | 39400 | 5119 |
| 526 | 20250120 | 100900 | 14943183150 | 39500 | 39650 | 39650 | 39300 | 7280 |
| 527 | 20250120 | 100800 | 14656146700 | 39650 | 39850 | 40000 | 39500 | 7773 |
| 528 | 20250120 | 100700 | 14347804100 | 40000 | 40000 | 40150 | 39800 | 4553 |
| 529 | 20250120 | 100600 | 14166104650 | 40000 | 39850 | 40450 | 39850 | 10642 |
| 530 | 20250120 | 100500 | 13737949450 | 39850 | 40100 | 40100 | 39800 | 4300 |
| 531 | 20250120 | 100400 | 13566373500 | 39900 | 40300 | 40450 | 39900 | 7053 |
| 532 | 20250120 | 100300 | 13282886650 | 40400 | 39900 | 40500 | 39900 | 17766 |
| 533 | 20250120 | 100200 | 12567331250 | 40000 | 40350 | 40550 | 39200 | 27046 |
| 534 | 20250120 | 100100 | 11485744800 | 40500 | 40250 | 40700 | 40100 | 34814 |
| 535 | 20250120 | 100000 | 10078449200 | 40200 | 39350 | 40500 | 39300 | 46848 |
| 536 | 20250120 | 095900 | 8203980750 | 39350 | 39300 | 39350 | 39300 | 3534 |
| 537 | 20250120 | 095800 | 8065063450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 538 | 20250120 | 095700 | 8065063450 | 39350 | 39000 | 39350 | 39000 | 12362 |
| 539 | 20250120 | 095600 | 7580016800 | 39000 | 39150 | 39200 | 39000 | 5332 |
| 540 | 20250120 | 095500 | 7371606400 | 39100 | 39100 | 39350 | 39050 | 9843 |
| 541 | 20250120 | 095400 | 6985709300 | 39000 | 38750 | 39200 | 38750 | 13223 |
| 542 | 20250120 | 095300 | 6470095250 | 38750 | 38450 | 38750 | 38350 | 15800 |
| 543 | 20250120 | 095200 | 5861605350 | 38400 | 38200 | 38400 | 38100 | 8341 |
| 544 | 20250120 | 095100 | 5542213350 | 38200 | 38300 | 38300 | 38050 | 2706 |
| 545 | 20250120 | 095000 | 5438830700 | 38300 | 38250 | 38350 | 38150 | 4874 |
| 546 | 20250120 | 094900 | 5252204150 | 38250 | 37750 | 38250 | 37750 | 15925 |
| 547 | 20250120 | 094800 | 4647479250 | 37750 | 37700 | 37750 | 37650 | 1722 |
| 548 | 20250120 | 094700 | 4582579900 | 37700 | 37650 | 37700 | 37600 | 1446 |
| 549 | 20250120 | 094600 | 4528114400 | 37650 | 37650 | 37750 | 37600 | 3013 |
| 550 | 20250120 | 094500 | 4414593700 | 37600 | 37500 | 37650 | 37450 | 3205 |
| 551 | 20250120 | 094400 | 4294204750 | 37500 | 37300 | 37500 | 37250 | 2037 |
| 552 | 20250120 | 094300 | 4218088150 | 37300 | 37300 | 37300 | 37250 | 69 |
| 553 | 20250120 | 094200 | 4215515500 | 37300 | 37450 | 37450 | 37300 | 815 |
| 554 | 20250120 | 094100 | 4185080000 | 37450 | 37400 | 37450 | 37350 | 415 |
| 555 | 20250120 | 094000 | 4169562250 | 37400 | 37300 | 37400 | 37300 | 228 |
| 556 | 20250120 | 093900 | 4161037150 | 37300 | 37100 | 37300 | 37100 | 582 |
| 557 | 20250120 | 093800 | 4139392700 | 37150 | 37350 | 37350 | 37150 | 1413 |
| 558 | 20250120 | 093700 | 4086694100 | 37400 | 37450 | 37450 | 37400 | 384 |
| 559 | 20250120 | 093600 | 4072331450 | 37500 | 37350 | 37500 | 37300 | 301 |
| 560 | 20250120 | 093500 | 4061066650 | 37300 | 37500 | 37500 | 37300 | 321 |
| 561 | 20250120 | 093400 | 4049052900 | 37400 | 37350 | 37550 | 37300 | 2646 |
| 562 | 20250120 | 093300 | 3949993850 | 37350 | 37350 | 37350 | 37250 | 486 |
| 563 | 20250120 | 093200 | 3931865250 | 37350 | 37250 | 37350 | 37150 | 1503 |
| 564 | 20250120 | 093100 | 3875852900 | 37150 | 37100 | 37250 | 37100 | 457 |
| 565 | 20250120 | 093000 | 3858849850 | 37100 | 37000 | 37100 | 37000 | 693 |
| 566 | 20250120 | 092900 | 3833203550 | 37100 | 37350 | 37350 | 36950 | 1810 |
| 567 | 20250120 | 092800 | 3765975850 | 37350 | 37500 | 37500 | 37300 | 1227 |
| 568 | 20250120 | 092700 | 3720108150 | 37450 | 37500 | 37550 | 37400 | 840 |
| 569 | 20250120 | 092600 | 3688640500 | 37650 | 37500 | 37650 | 37400 | 465 |
| 570 | 20250120 | 092500 | 3671199500 | 37550 | 37450 | 37700 | 37450 | 2990 |
| 571 | 20250120 | 092400 | 3558842600 | 37450 | 37200 | 37450 | 37200 | 528 |
| 572 | 20250120 | 092300 | 3539091550 | 37300 | 37100 | 37300 | 37000 | 1321 |
| 573 | 20250120 | 092200 | 3490118950 | 37050 | 37150 | 37150 | 37000 | 261 |
| 574 | 20250120 | 092100 | 3480436800 | 37000 | 37000 | 37200 | 36900 | 2833 |
| 575 | 20250120 | 092000 | 3375323100 | 36900 | 37100 | 37150 | 36700 | 11006 |
| 576 | 20250120 | 091900 | 2968994050 | 37100 | 37400 | 37400 | 37100 | 1691 |
| 577 | 20250120 | 091800 | 2905966450 | 37400 | 37200 | 37400 | 37200 | 1418 |
| 578 | 20250120 | 091700 | 2853038750 | 37150 | 37500 | 37600 | 37100 | 2839 |
| 579 | 20250120 | 091600 | 2746986000 | 37600 | 37600 | 37750 | 37500 | 4070 |
| 580 | 20250120 | 091500 | 2593787500 | 37600 | 37500 | 37650 | 37500 | 2049 |
| 581 | 20250120 | 091400 | 2516759650 | 37500 | 37400 | 37500 | 37300 | 2652 |
| 582 | 20250120 | 091300 | 2417539750 | 37450 | 37750 | 37800 | 37450 | 4884 |
| 583 | 20250120 | 091200 | 2234064200 | 37750 | 37500 | 37950 | 37500 | 12717 |
| 584 | 20250120 | 091100 | 1753508150 | 37500 | 37150 | 37550 | 37100 | 8679 |
| 585 | 20250120 | 091000 | 1429090350 | 37100 | 36800 | 37100 | 36750 | 7822 |
| 586 | 20250120 | 090900 | 1140157800 | 36850 | 36550 | 36900 | 36500 | 5425 |
| 587 | 20250120 | 090800 | 941087650 | 36500 | 36200 | 36600 | 36150 | 4101 |
| 588 | 20250120 | 090700 | 791991250 | 36200 | 36350 | 36400 | 36200 | 2482 |
| 589 | 20250120 | 090600 | 702047100 | 36400 | 36300 | 36400 | 36200 | 3068 |
| 590 | 20250120 | 090500 | 590644550 | 36300 | 36200 | 36450 | 36150 | 2761 |
| 591 | 20250120 | 090400 | 490420000 | 36150 | 36000 | 36200 | 35950 | 2771 |
| 592 | 20250120 | 090300 | 390450700 | 36000 | 35900 | 36050 | 35900 | 921 |
| 593 | 20250120 | 090200 | 357288800 | 35900 | 35500 | 35900 | 35500 | 2327 |
| 594 | 20250120 | 090100 | 274103450 | 35500 | 35750 | 35750 | 35500 | 3890 |
| 595 | 20250120 | 090000 | 135609500 | 35750 | 35800 | 35800 | 35600 | 3795 |