34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 193500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 3 | 20250120 | 193400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20250120 | 193300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20250120 | 193200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20250120 | 193100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20250120 | 193000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20250120 | 192900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20250120 | 192800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20250120 | 192700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20250120 | 192600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20250120 | 192500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20250120 | 192400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20250120 | 192300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20250120 | 192200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20250120 | 192100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20250120 | 192000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20250120 | 191900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20250120 | 191800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20250120 | 191700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20250120 | 191600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20250120 | 191500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20250120 | 191400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20250120 | 191300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20250120 | 191200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20250120 | 191100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20250120 | 191000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20250120 | 190900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20250120 | 190800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20250120 | 190700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20250120 | 190600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20250120 | 190500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 33 | 20250120 | 190400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20250120 | 190300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20250120 | 190200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20250120 | 190100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20250120 | 190000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20250120 | 185900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20250120 | 185800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20250120 | 185700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20250120 | 185600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20250120 | 185500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20250120 | 185400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20250120 | 185300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20250120 | 185200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20250120 | 185100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20250120 | 185000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20250120 | 184900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20250120 | 184800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20250120 | 184700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20250120 | 184600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20250120 | 184500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20250120 | 184400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20250120 | 184300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20250120 | 184200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20250120 | 184100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20250120 | 184000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20250120 | 183900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20250120 | 183800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20250120 | 183700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20250120 | 183600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20250120 | 183500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 63 | 20250120 | 183400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20250120 | 183300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20250120 | 183200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20250120 | 183100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20250120 | 183000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20250120 | 182900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20250120 | 182800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20250120 | 182700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20250120 | 182600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20250120 | 182500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20250120 | 182400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20250120 | 182300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20250120 | 182200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20250120 | 182100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20250120 | 182000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20250120 | 181900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20250120 | 181800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20250120 | 181700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20250120 | 181600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20250120 | 181500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20250120 | 181400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20250120 | 181300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20250120 | 181200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20250120 | 181100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20250120 | 181000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20250120 | 180900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20250120 | 180800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20250120 | 180700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20250120 | 180600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20250120 | 180500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 93 | 20250120 | 180400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20250120 | 180300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20250120 | 180200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20250120 | 180100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20250120 | 180000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20250120 | 175900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20250120 | 175800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20250120 | 175700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20250120 | 175600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20250120 | 175500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20250120 | 175400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20250120 | 175300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20250120 | 175200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20250120 | 175100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20250120 | 175000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20250120 | 174900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20250120 | 174800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20250120 | 174700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20250120 | 174600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20250120 | 174500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20250120 | 174400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20250120 | 174300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20250120 | 174200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20250120 | 174100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20250120 | 174000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20250120 | 173900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20250120 | 173800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20250120 | 173700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20250120 | 173600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20250120 | 173500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 123 | 20250120 | 173400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20250120 | 173300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20250120 | 173200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20250120 | 173100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20250120 | 173000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20250120 | 172900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20250120 | 172800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20250120 | 172700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20250120 | 172600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20250120 | 172500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20250120 | 172400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20250120 | 172300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20250120 | 172200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20250120 | 172100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20250120 | 172000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20250120 | 171900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20250120 | 171800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20250120 | 171700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20250120 | 171600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20250120 | 171500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20250120 | 171400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20250120 | 171300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20250120 | 171200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20250120 | 171100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20250120 | 171000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20250120 | 170900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20250120 | 170800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20250120 | 170700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20250120 | 170600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20250120 | 170500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 153 | 20250120 | 170400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20250120 | 170300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20250120 | 170200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20250120 | 170100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20250120 | 170000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20250120 | 165900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20250120 | 165800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20250120 | 165700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20250120 | 165600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20250120 | 165500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20250120 | 165400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20250120 | 165300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20250120 | 165200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20250120 | 165100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20250120 | 165000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20250120 | 164900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20250120 | 164800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20250120 | 164700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20250120 | 164600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20250120 | 164500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20250120 | 164400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20250120 | 164300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20250120 | 164200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20250120 | 164100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20250120 | 164000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20250120 | 163900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20250120 | 163800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20250120 | 163700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20250120 | 163600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20250120 | 163500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 183 | 20250120 | 163400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20250120 | 163300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20250120 | 163200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20250120 | 163100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20250120 | 163000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20250120 | 162900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20250120 | 162800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20250120 | 162700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20250120 | 162600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20250120 | 162500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20250120 | 162400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20250120 | 162300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20250120 | 162200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20250120 | 162100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20250120 | 162000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20250120 | 161900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20250120 | 161800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20250120 | 161700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20250120 | 161600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20250120 | 161500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20250120 | 161400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20250120 | 161300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20250120 | 161200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20250120 | 161100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20250120 | 161000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20250120 | 160900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20250120 | 160800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20250120 | 160700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20250120 | 160600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20250120 | 160500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 213 | 20250120 | 160400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20250120 | 160300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20250120 | 160200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20250120 | 160100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20250120 | 160000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20250120 | 155900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20250120 | 155800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20250120 | 155700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20250120 | 155600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20250120 | 155500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20250120 | 155400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20250120 | 155300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20250120 | 155200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20250120 | 155100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20250120 | 155000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20250120 | 154900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20250120 | 154800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20250120 | 154700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20250120 | 154600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20250120 | 154500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20250120 | 154400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20250120 | 154300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20250120 | 154200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20250120 | 154100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20250120 | 154000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20250120 | 153900 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20250120 | 153800 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20250120 | 153700 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20250120 | 153600 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20250120 | 153500 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 243 | 20250120 | 153400 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20250120 | 153300 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20250120 | 153200 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20250120 | 153100 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20250120 | 153000 | 6913382850 | 22550 | 22550 | 22550 | 22550 | 3766 |
| 248 | 20250120 | 152900 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20250120 | 152800 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20250120 | 152700 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20250120 | 152600 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20250120 | 152500 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20250120 | 152400 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20250120 | 152300 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20250120 | 152200 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20250120 | 152100 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20250120 | 152000 | 6828459550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20250120 | 151900 | 6828459550 | 22600 | 22650 | 22650 | 22600 | 396 |
| 259 | 20250120 | 151800 | 6819504900 | 22700 | 22600 | 22700 | 22600 | 864 |
| 260 | 20250120 | 151700 | 6799958650 | 22600 | 22650 | 22650 | 22600 | 885 |
| 261 | 20250120 | 151600 | 6779920750 | 22700 | 22700 | 22700 | 22650 | 85 |
| 262 | 20250120 | 151500 | 6777992500 | 22650 | 22650 | 22650 | 22650 | 65 |
| 263 | 20250120 | 151400 | 6776520250 | 22700 | 22700 | 22700 | 22700 | 186 |
| 264 | 20250120 | 151300 | 6772298050 | 22700 | 22600 | 22700 | 22600 | 1913 |
| 265 | 20250120 | 151200 | 6728966350 | 22600 | 22550 | 22650 | 22550 | 942 |
| 266 | 20250120 | 151100 | 6707712800 | 22550 | 22650 | 22650 | 22550 | 1642 |
| 267 | 20250120 | 151000 | 6670634700 | 22650 | 22700 | 22700 | 22600 | 1633 |
| 268 | 20250120 | 150900 | 6633579350 | 22700 | 22800 | 22800 | 22700 | 672 |
| 269 | 20250120 | 150800 | 6618279450 | 22800 | 22800 | 22800 | 22750 | 722 |
| 270 | 20250120 | 150700 | 6601838800 | 22800 | 22800 | 22800 | 22800 | 7 |
| 271 | 20250120 | 150600 | 6601679200 | 22800 | 22800 | 22800 | 22800 | 1009 |
| 272 | 20250120 | 150500 | 6578674000 | 22750 | 22750 | 22800 | 22750 | 30 |
| 273 | 20250120 | 150400 | 6577990750 | 22750 | 22800 | 22800 | 22750 | 76 |
| 274 | 20250120 | 150300 | 6576259750 | 22800 | 22800 | 22850 | 22800 | 403 |
| 275 | 20250120 | 150200 | 6567070200 | 22800 | 22800 | 22850 | 22800 | 175 |
| 276 | 20250120 | 150100 | 6563074750 | 22850 | 22800 | 22850 | 22800 | 1207 |
| 277 | 20250120 | 150000 | 6535526250 | 22800 | 22800 | 22800 | 22750 | 879 |
| 278 | 20250120 | 145900 | 6515502900 | 22750 | 22800 | 22800 | 22750 | 400 |
| 279 | 20250120 | 145800 | 6506391700 | 22800 | 22750 | 22800 | 22750 | 162 |
| 280 | 20250120 | 145700 | 6502705200 | 22800 | 22800 | 22800 | 22750 | 80 |
| 281 | 20250120 | 145600 | 6500883250 | 22800 | 22750 | 22800 | 22750 | 869 |
| 282 | 20250120 | 145500 | 6481101900 | 22750 | 22800 | 22800 | 22750 | 2189 |
| 283 | 20250120 | 145400 | 6431240650 | 22800 | 22750 | 22800 | 22700 | 1088 |
| 284 | 20250120 | 145300 | 6406512100 | 22700 | 22650 | 22700 | 22650 | 641 |
| 285 | 20250120 | 145200 | 6391968750 | 22700 | 22800 | 22800 | 22650 | 224 |
| 286 | 20250120 | 145100 | 6386892150 | 22700 | 22750 | 22800 | 22700 | 318 |
| 287 | 20250120 | 145000 | 6379667250 | 22750 | 22650 | 22800 | 22600 | 2490 |
| 288 | 20250120 | 144900 | 6323235500 | 22650 | 22700 | 22750 | 22600 | 879 |
| 289 | 20250120 | 144800 | 6303308850 | 22700 | 22850 | 22850 | 22700 | 1317 |
| 290 | 20250120 | 144700 | 6273349850 | 22850 | 22750 | 22850 | 22750 | 784 |
| 291 | 20250120 | 144600 | 6255460100 | 22850 | 22900 | 22950 | 22750 | 3769 |
| 292 | 20250120 | 144500 | 6169268600 | 23000 | 22950 | 23000 | 22900 | 1517 |
| 293 | 20250120 | 144400 | 6134442750 | 22950 | 22950 | 22950 | 22800 | 5343 |
| 294 | 20250120 | 144300 | 6012094100 | 22950 | 22900 | 22950 | 22900 | 1305 |
| 295 | 20250120 | 144200 | 5982189450 | 22900 | 22900 | 22950 | 22850 | 1776 |
| 296 | 20250120 | 144100 | 5941509900 | 22850 | 22900 | 22950 | 22850 | 1383 |
| 297 | 20250120 | 144000 | 5909841850 | 22900 | 22850 | 22900 | 22850 | 2104 |
| 298 | 20250120 | 143900 | 5861674850 | 22850 | 22950 | 22950 | 22850 | 2488 |
| 299 | 20250120 | 143800 | 5804773200 | 22950 | 22700 | 22950 | 22700 | 5746 |
| 300 | 20250120 | 143700 | 5673653650 | 22700 | 22700 | 22750 | 22700 | 229 |
| 301 | 20250120 | 143600 | 5668453000 | 22700 | 22700 | 22750 | 22650 | 663 |
| 302 | 20250120 | 143500 | 5653404950 | 22650 | 22650 | 22700 | 22650 | 344 |
| 303 | 20250120 | 143400 | 5645612650 | 22700 | 22600 | 22700 | 22600 | 360 |
| 304 | 20250120 | 143300 | 5637453800 | 22600 | 22700 | 22700 | 22600 | 292 |
| 305 | 20250120 | 143200 | 5630847950 | 22600 | 22700 | 22700 | 22600 | 2986 |
| 306 | 20250120 | 143100 | 5563136350 | 22650 | 22750 | 22750 | 22650 | 395 |
| 307 | 20250120 | 143000 | 5554175950 | 22750 | 22700 | 22750 | 22700 | 1047 |
| 308 | 20250120 | 142900 | 5530391050 | 22700 | 22800 | 22800 | 22700 | 1955 |
| 309 | 20250120 | 142800 | 5485890500 | 22800 | 22750 | 22800 | 22750 | 1100 |
| 310 | 20250120 | 142700 | 5460841250 | 22750 | 22800 | 22850 | 22750 | 2111 |
| 311 | 20250120 | 142600 | 5412753950 | 22800 | 22800 | 22850 | 22750 | 1690 |
| 312 | 20250120 | 142500 | 5374237650 | 22800 | 22800 | 22900 | 22800 | 5494 |
| 313 | 20250120 | 142400 | 5248667050 | 22800 | 22750 | 22800 | 22700 | 1138 |
| 314 | 20250120 | 142300 | 5222781450 | 22750 | 22850 | 22850 | 22650 | 4841 |
| 315 | 20250120 | 142200 | 5112718900 | 22850 | 22550 | 22850 | 22400 | 6661 |
| 316 | 20250120 | 142100 | 4961689200 | 22550 | 22500 | 22550 | 22450 | 2074 |
| 317 | 20250120 | 142000 | 4915022100 | 22500 | 22500 | 22500 | 22450 | 1077 |
| 318 | 20250120 | 141900 | 4890814250 | 22500 | 22450 | 22500 | 22400 | 1240 |
| 319 | 20250120 | 141800 | 4862958900 | 22450 | 22350 | 22450 | 22350 | 1015 |
| 320 | 20250120 | 141700 | 4840219900 | 22450 | 22300 | 22500 | 22300 | 9404 |
| 321 | 20250120 | 141600 | 4628967300 | 22250 | 22300 | 22300 | 22250 | 736 |
| 322 | 20250120 | 141500 | 4612569600 | 22250 | 22250 | 22300 | 22250 | 955 |
| 323 | 20250120 | 141400 | 4591319350 | 22200 | 22150 | 22250 | 22100 | 917 |
| 324 | 20250120 | 141300 | 4570994000 | 22100 | 22100 | 22100 | 22050 | 468 |
| 325 | 20250120 | 141200 | 4560652400 | 22100 | 22050 | 22100 | 22050 | 470 |
| 326 | 20250120 | 141100 | 4550277750 | 22100 | 22150 | 22150 | 22050 | 235 |
| 327 | 20250120 | 141000 | 4545081150 | 22150 | 22200 | 22300 | 22100 | 1502 |
| 328 | 20250120 | 140900 | 4511766100 | 22250 | 22200 | 22300 | 22200 | 3515 |
| 329 | 20250120 | 140800 | 4433574900 | 22200 | 22250 | 22300 | 22200 | 3421 |
| 330 | 20250120 | 140700 | 4357477500 | 22250 | 22200 | 22300 | 22200 | 2808 |
| 331 | 20250120 | 140600 | 4295016400 | 22200 | 22200 | 22200 | 22150 | 1252 |
| 332 | 20250120 | 140500 | 4267245650 | 22200 | 22150 | 22200 | 22100 | 2523 |
| 333 | 20250120 | 140400 | 4211275250 | 22200 | 22150 | 22200 | 22100 | 3708 |
| 334 | 20250120 | 140300 | 4129138900 | 22100 | 22050 | 22100 | 21950 | 5525 |
| 335 | 20250120 | 140200 | 4007303550 | 22050 | 21900 | 22150 | 21850 | 4795 |
| 336 | 20250120 | 140100 | 3901861950 | 21900 | 21700 | 21900 | 21700 | 1737 |
| 337 | 20250120 | 140000 | 3864031650 | 21700 | 21650 | 21700 | 21650 | 247 |
| 338 | 20250120 | 135900 | 3858675650 | 21650 | 21550 | 21700 | 21550 | 1329 |
| 339 | 20250120 | 135800 | 3829907300 | 21550 | 21550 | 21650 | 21550 | 346 |
| 340 | 20250120 | 135700 | 3822438750 | 21550 | 21550 | 21600 | 21550 | 162 |
| 341 | 20250120 | 135600 | 3818941500 | 21550 | 21500 | 21600 | 21500 | 58 |
| 342 | 20250120 | 135500 | 3817691550 | 21500 | 21500 | 21550 | 21500 | 961 |
| 343 | 20250120 | 135400 | 3796989850 | 21500 | 21500 | 21500 | 21500 | 34 |
| 344 | 20250120 | 135300 | 3796258850 | 21500 | 21500 | 21550 | 21500 | 40 |
| 345 | 20250120 | 135200 | 3795398500 | 21500 | 21550 | 21550 | 21500 | 232 |
| 346 | 20250120 | 135100 | 3790400600 | 21500 | 21550 | 21550 | 21500 | 237 |
| 347 | 20250120 | 135000 | 3785304700 | 21500 | 21500 | 21550 | 21500 | 38 |
| 348 | 20250120 | 134900 | 3784487550 | 21500 | 21500 | 21600 | 21500 | 2734 |
| 349 | 20250120 | 134800 | 3725595900 | 21500 | 21450 | 21500 | 21450 | 42 |
| 350 | 20250120 | 134700 | 3724694600 | 21450 | 21450 | 21500 | 21450 | 283 |
| 351 | 20250120 | 134600 | 3718619050 | 21450 | 21450 | 21500 | 21450 | 43 |
| 352 | 20250120 | 134500 | 3717696300 | 21450 | 21450 | 21500 | 21450 | 233 |
| 353 | 20250120 | 134400 | 3712691700 | 21450 | 21450 | 21500 | 21450 | 110 |
| 354 | 20250120 | 134300 | 3710331650 | 21450 | 21500 | 21500 | 21450 | 161 |
| 355 | 20250120 | 134200 | 3706876700 | 21450 | 21500 | 21500 | 21450 | 103 |
| 356 | 20250120 | 134100 | 3704663950 | 21450 | 21450 | 21500 | 21450 | 49 |
| 357 | 20250120 | 134000 | 3703612100 | 21400 | 21450 | 21450 | 21400 | 153 |
| 358 | 20250120 | 133900 | 3700336700 | 21400 | 21400 | 21450 | 21400 | 866 |
| 359 | 20250120 | 133800 | 3681804000 | 21400 | 21450 | 21450 | 21400 | 49 |
| 360 | 20250120 | 133700 | 3680754650 | 21450 | 21400 | 21450 | 21400 | 160 |
| 361 | 20250120 | 133600 | 3677328650 | 21400 | 21400 | 21450 | 21400 | 589 |
| 362 | 20250120 | 133500 | 3664722900 | 21400 | 21400 | 21450 | 21400 | 259 |
| 363 | 20250120 | 133400 | 3659178750 | 21400 | 21400 | 21500 | 21400 | 555 |
| 364 | 20250120 | 133300 | 3647275050 | 21450 | 21450 | 21550 | 21450 | 1906 |
| 365 | 20250120 | 133200 | 3606375900 | 21500 | 21400 | 21500 | 21350 | 1747 |
| 366 | 20250120 | 133100 | 3568861900 | 21350 | 21600 | 21750 | 21350 | 8616 |
| 367 | 20250120 | 133000 | 3383489650 | 21650 | 22050 | 22100 | 21600 | 8679 |
| 368 | 20250120 | 132900 | 3194453250 | 21950 | 21450 | 22100 | 21450 | 9844 |
| 369 | 20250120 | 132800 | 2979260500 | 21450 | 21450 | 21450 | 21450 | 132 |
| 370 | 20250120 | 132700 | 2976429100 | 21450 | 21500 | 21500 | 21450 | 218 |
| 371 | 20250120 | 132600 | 2971743450 | 21500 | 21450 | 21550 | 21450 | 1165 |
| 372 | 20250120 | 132500 | 2946691450 | 21500 | 21450 | 21500 | 21450 | 792 |
| 373 | 20250120 | 132400 | 2929670000 | 21450 | 21450 | 21500 | 21450 | 37 |
| 374 | 20250120 | 132300 | 2928876250 | 21450 | 21450 | 21450 | 21450 | 33 |
| 375 | 20250120 | 132200 | 2928168400 | 21450 | 21450 | 21450 | 21450 | 34 |
| 376 | 20250120 | 132100 | 2927439100 | 21450 | 21400 | 21450 | 21400 | 328 |
| 377 | 20250120 | 132000 | 2920409550 | 21400 | 21400 | 21400 | 21350 | 383 |
| 378 | 20250120 | 131900 | 2912213600 | 21400 | 21400 | 21400 | 21400 | 134 |
| 379 | 20250120 | 131800 | 2909346000 | 21400 | 21450 | 21450 | 21400 | 5 |
| 380 | 20250120 | 131700 | 2909238800 | 21400 | 21400 | 21400 | 21400 | 95 |
| 381 | 20250120 | 131600 | 2907205800 | 21400 | 21400 | 21400 | 21400 | 18 |
| 382 | 20250120 | 131500 | 2906820600 | 21400 | 21400 | 21400 | 21400 | 26 |
| 383 | 20250120 | 131400 | 2906264200 | 21450 | 21450 | 21450 | 21450 | 100 |
| 384 | 20250120 | 131300 | 2904119200 | 21400 | 21450 | 21450 | 21400 | 99 |
| 385 | 20250120 | 131200 | 2902000500 | 21450 | 21450 | 21450 | 21400 | 4 |
| 386 | 20250120 | 131100 | 2901914750 | 21450 | 21450 | 21450 | 21450 | 24 |
| 387 | 20250120 | 131000 | 2901399950 | 21450 | 21350 | 21500 | 21350 | 763 |
| 388 | 20250120 | 130900 | 2885042350 | 21400 | 21400 | 21400 | 21400 | 842 |
| 389 | 20250120 | 130800 | 2867023550 | 21400 | 21400 | 21400 | 21400 | 151 |
| 390 | 20250120 | 130700 | 2863792150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 391 | 20250120 | 130600 | 2863792150 | 21450 | 21400 | 21450 | 21400 | 107 |
| 392 | 20250120 | 130500 | 2861501800 | 21400 | 21450 | 21450 | 21400 | 15 |
| 393 | 20250120 | 130400 | 2861180550 | 21400 | 21400 | 21400 | 21400 | 5 |
| 394 | 20250120 | 130300 | 2861073550 | 21400 | 21400 | 21400 | 21400 | 1 |
| 395 | 20250120 | 130200 | 2861052150 | 21450 | 21400 | 21450 | 21400 | 100 |
| 396 | 20250120 | 130100 | 2858912100 | 21400 | 21400 | 21450 | 21400 | 28 |
| 397 | 20250120 | 130000 | 2858312550 | 21450 | 21450 | 21450 | 21450 | 40 |
| 398 | 20250120 | 125900 | 2857454550 | 21450 | 21450 | 21450 | 21450 | 138 |
| 399 | 20250120 | 125800 | 2854494450 | 21400 | 21400 | 21400 | 21400 | 94 |
| 400 | 20250120 | 125700 | 2852482850 | 21400 | 21400 | 21400 | 21400 | 1 |
| 401 | 20250120 | 125600 | 2852461450 | 21400 | 21400 | 21500 | 21400 | 1070 |
| 402 | 20250120 | 125500 | 2829561550 | 21400 | 21400 | 21400 | 21400 | 94 |
| 403 | 20250120 | 125400 | 2827549950 | 21450 | 21350 | 21450 | 21350 | 504 |
| 404 | 20250120 | 125300 | 2816739900 | 21400 | 21400 | 21400 | 21400 | 140 |
| 405 | 20250120 | 125200 | 2813743900 | 21400 | 21400 | 21400 | 21350 | 23 |
| 406 | 20250120 | 125100 | 2813251750 | 21400 | 21400 | 21400 | 21400 | 71 |
| 407 | 20250120 | 125000 | 2811732350 | 21400 | 21400 | 21400 | 21400 | 15 |
| 408 | 20250120 | 124900 | 2811411350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 409 | 20250120 | 124800 | 2811411350 | 21400 | 21400 | 21400 | 21400 | 46 |
| 410 | 20250120 | 124700 | 2810426950 | 21400 | 21400 | 21450 | 21400 | 135 |
| 411 | 20250120 | 124600 | 2807537500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 412 | 20250120 | 124500 | 2807537500 | 21400 | 21400 | 21400 | 21400 | 1 |
| 413 | 20250120 | 124400 | 2807516100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 414 | 20250120 | 124300 | 2807516100 | 21400 | 21400 | 21450 | 21400 | 237 |
| 415 | 20250120 | 124200 | 2802441800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 416 | 20250120 | 124100 | 2802441800 | 21400 | 21450 | 21450 | 21400 | 29 |
| 417 | 20250120 | 124000 | 2801820800 | 21450 | 21400 | 21450 | 21400 | 195 |
| 418 | 20250120 | 123900 | 2797646250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 419 | 20250120 | 123800 | 2797646250 | 21450 | 21450 | 21450 | 21450 | 1 |
| 420 | 20250120 | 123700 | 2797624800 | 21450 | 21450 | 21450 | 21400 | 216 |
| 421 | 20250120 | 123600 | 2792991650 | 21400 | 21450 | 21450 | 21400 | 153 |
| 422 | 20250120 | 123500 | 2789716350 | 21400 | 21450 | 21450 | 21400 | 498 |
| 423 | 20250120 | 123400 | 2779037750 | 21450 | 21450 | 21450 | 21450 | 55 |
| 424 | 20250120 | 123300 | 2777858000 | 21450 | 21450 | 21450 | 21450 | 3 |
| 425 | 20250120 | 123200 | 2777793650 | 21450 | 21400 | 21450 | 21400 | 96 |
| 426 | 20250120 | 123100 | 2775739200 | 21450 | 21450 | 21450 | 21450 | 20 |
| 427 | 20250120 | 123000 | 2775310200 | 21450 | 21450 | 21450 | 21450 | 739 |
| 428 | 20250120 | 122900 | 2759458650 | 21450 | 21400 | 21450 | 21400 | 76 |
| 429 | 20250120 | 122800 | 2757832050 | 21400 | 21450 | 21450 | 21400 | 95 |
| 430 | 20250120 | 122700 | 2755799000 | 21400 | 21400 | 21400 | 21350 | 116 |
| 431 | 20250120 | 122600 | 2753316650 | 21400 | 21400 | 21400 | 21400 | 1 |
| 432 | 20250120 | 122500 | 2753295250 | 21400 | 21400 | 21400 | 21350 | 121 |
| 433 | 20250120 | 122400 | 2750710550 | 21400 | 21350 | 21400 | 21350 | 1893 |
| 434 | 20250120 | 122300 | 2710266450 | 21300 | 21300 | 21300 | 21300 | 1 |
| 435 | 20250120 | 122200 | 2710245150 | 21350 | 21300 | 21350 | 21300 | 473 |
| 436 | 20250120 | 122100 | 2700147550 | 21300 | 21300 | 21300 | 21300 | 114 |
| 437 | 20250120 | 122000 | 2697719350 | 21300 | 21350 | 21350 | 21300 | 61 |
| 438 | 20250120 | 121900 | 2696419550 | 21350 | 21350 | 21350 | 21350 | 1 |
| 439 | 20250120 | 121800 | 2696398200 | 21350 | 21300 | 21350 | 21300 | 35 |
| 440 | 20250120 | 121700 | 2695651950 | 21300 | 21350 | 21350 | 21300 | 115 |
| 441 | 20250120 | 121600 | 2693202150 | 21350 | 21300 | 21350 | 21300 | 23 |
| 442 | 20250120 | 121500 | 2692712000 | 21300 | 21300 | 21300 | 21300 | 41 |
| 443 | 20250120 | 121400 | 2691838700 | 21300 | 21350 | 21350 | 21300 | 230 |
| 444 | 20250120 | 121300 | 2686937200 | 21350 | 21350 | 21350 | 21300 | 99 |
| 445 | 20250120 | 121200 | 2684828300 | 21350 | 21350 | 21350 | 21350 | 30 |
| 446 | 20250120 | 121100 | 2684187800 | 21300 | 21300 | 21300 | 21300 | 1 |
| 447 | 20250120 | 121000 | 2684166500 | 21300 | 21300 | 21300 | 21300 | 94 |
| 448 | 20250120 | 120900 | 2682164300 | 21350 | 21350 | 21350 | 21300 | 70 |
| 449 | 20250120 | 120800 | 2680669950 | 21350 | 21350 | 21350 | 21350 | 11 |
| 450 | 20250120 | 120700 | 2680435100 | 21300 | 21350 | 21350 | 21300 | 6 |
| 451 | 20250120 | 120600 | 2680307050 | 21300 | 21300 | 21300 | 21300 | 94 |
| 452 | 20250120 | 120500 | 2678304850 | 21350 | 21350 | 21350 | 21350 | 10 |
| 453 | 20250120 | 120400 | 2678091350 | 21300 | 21350 | 21350 | 21300 | 2 |
| 454 | 20250120 | 120300 | 2678048700 | 21350 | 21350 | 21350 | 21350 | 2 |
| 455 | 20250120 | 120200 | 2678006000 | 21300 | 21300 | 21300 | 21300 | 1094 |
| 456 | 20250120 | 120100 | 2654703800 | 21300 | 21350 | 21350 | 21300 | 106 |
| 457 | 20250120 | 120000 | 2652445700 | 21300 | 21300 | 21300 | 21300 | 1 |
| 458 | 20250120 | 115900 | 2652424400 | 21350 | 21300 | 21350 | 21300 | 21 |
| 459 | 20250120 | 115800 | 2651976100 | 21300 | 21300 | 21300 | 21300 | 295 |
| 460 | 20250120 | 115700 | 2645692600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 461 | 20250120 | 115600 | 2645692600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 462 | 20250120 | 115500 | 2645692600 | 21300 | 21300 | 21350 | 21300 | 347 |
| 463 | 20250120 | 115400 | 2638301450 | 21350 | 21350 | 21350 | 21350 | 45 |
| 464 | 20250120 | 115300 | 2637340700 | 21350 | 21250 | 21350 | 21250 | 107 |
| 465 | 20250120 | 115200 | 2635066800 | 21350 | 21250 | 21350 | 21250 | 512 |
| 466 | 20250120 | 115100 | 2624185600 | 21250 | 21300 | 21300 | 21250 | 1220 |
| 467 | 20250120 | 115000 | 2598202450 | 21350 | 21350 | 21350 | 21350 | 1 |
| 468 | 20250120 | 114900 | 2598181100 | 21350 | 21300 | 21350 | 21300 | 568 |
| 469 | 20250120 | 114800 | 2586054550 | 21350 | 21350 | 21350 | 21350 | 4 |
| 470 | 20250120 | 114700 | 2585969150 | 21350 | 21350 | 21350 | 21300 | 196 |
| 471 | 20250120 | 114600 | 2581789250 | 21300 | 21300 | 21300 | 21300 | 132 |
| 472 | 20250120 | 114500 | 2578977650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 473 | 20250120 | 114400 | 2578977650 | 21300 | 21300 | 21300 | 21300 | 1 |
| 474 | 20250120 | 114300 | 2578956350 | 21300 | 21350 | 21350 | 21300 | 116 |
| 475 | 20250120 | 114200 | 2576484450 | 21300 | 21350 | 21350 | 21300 | 85 |
| 476 | 20250120 | 114100 | 2574673900 | 21300 | 21300 | 21300 | 21300 | 345 |
| 477 | 20250120 | 114000 | 2567325400 | 21350 | 21350 | 21350 | 21350 | 86 |
| 478 | 20250120 | 113900 | 2565489300 | 21350 | 21350 | 21350 | 21350 | 23 |
| 479 | 20250120 | 113800 | 2564998250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 480 | 20250120 | 113700 | 2564998250 | 21350 | 21300 | 21350 | 21300 | 252 |
| 481 | 20250120 | 113600 | 2559618900 | 21350 | 21300 | 21350 | 21300 | 264 |
| 482 | 20250120 | 113500 | 2553987200 | 21350 | 21300 | 21350 | 21300 | 313 |
| 483 | 20250120 | 113400 | 2547319700 | 21300 | 21300 | 21350 | 21300 | 15 |
| 484 | 20250120 | 113300 | 2546999700 | 21350 | 21350 | 21350 | 21350 | 148 |
| 485 | 20250120 | 113200 | 2543839900 | 21350 | 21350 | 21350 | 21350 | 94 |
| 486 | 20250120 | 113100 | 2541833000 | 21400 | 21350 | 21400 | 21350 | 1201 |
| 487 | 20250120 | 113000 | 2516141600 | 21300 | 21350 | 21350 | 21300 | 201 |
| 488 | 20250120 | 112900 | 2511860100 | 21300 | 21350 | 21350 | 21300 | 871 |
| 489 | 20250120 | 112800 | 2493266500 | 21300 | 21300 | 21300 | 21300 | 527 |
| 490 | 20250120 | 112700 | 2482041400 | 21300 | 21300 | 21300 | 21300 | 6 |
| 491 | 20250120 | 112600 | 2481913600 | 21300 | 21300 | 21300 | 21300 | 2 |
| 492 | 20250120 | 112500 | 2481871000 | 21250 | 21250 | 21250 | 21250 | 94 |
| 493 | 20250120 | 112400 | 2479873500 | 21300 | 21300 | 21300 | 21300 | 1331 |
| 494 | 20250120 | 112300 | 2451523200 | 21350 | 21300 | 21350 | 21300 | 37 |
| 495 | 20250120 | 112200 | 2450734750 | 21300 | 21300 | 21300 | 21300 | 168 |
| 496 | 20250120 | 112100 | 2447156350 | 21300 | 21350 | 21350 | 21300 | 145 |
| 497 | 20250120 | 112000 | 2444066350 | 21350 | 21350 | 21350 | 21350 | 2 |
| 498 | 20250120 | 111900 | 2444023650 | 21350 | 21300 | 21350 | 21300 | 10 |
| 499 | 20250120 | 111800 | 2443810200 | 21300 | 21300 | 21300 | 21300 | 882 |
| 500 | 20250120 | 111700 | 2425023600 | 21250 | 21300 | 21300 | 21250 | 108 |
| 501 | 20250120 | 111600 | 2422727950 | 21250 | 21250 | 21250 | 21250 | 3 |
| 502 | 20250120 | 111500 | 2422664200 | 21250 | 21250 | 21250 | 21250 | 1 |
| 503 | 20250120 | 111400 | 2422642950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 504 | 20250120 | 111300 | 2422642950 | 21250 | 21300 | 21300 | 21250 | 336 |
| 505 | 20250120 | 111200 | 2415502850 | 21300 | 21300 | 21300 | 21300 | 20 |
| 506 | 20250120 | 111100 | 2415076850 | 21250 | 21300 | 21300 | 21250 | 275 |
| 507 | 20250120 | 111000 | 2409224350 | 21300 | 21300 | 21350 | 21300 | 100 |
| 508 | 20250120 | 110900 | 2407094100 | 21300 | 21300 | 21300 | 21300 | 57 |
| 509 | 20250120 | 110800 | 2405880000 | 21300 | 21300 | 21300 | 21300 | 218 |
| 510 | 20250120 | 110700 | 2401236600 | 21350 | 21350 | 21350 | 21350 | 8 |
| 511 | 20250120 | 110600 | 2401065800 | 21350 | 21350 | 21350 | 21350 | 290 |
| 512 | 20250120 | 110500 | 2394874300 | 21350 | 21350 | 21350 | 21350 | 58 |
| 513 | 20250120 | 110400 | 2393636000 | 21300 | 21300 | 21300 | 21300 | 56 |
| 514 | 20250120 | 110300 | 2392443200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 515 | 20250120 | 110200 | 2392443200 | 21300 | 21400 | 21400 | 21300 | 297 |
| 516 | 20250120 | 110100 | 2386096800 | 21400 | 21400 | 21400 | 21400 | 100 |
| 517 | 20250120 | 110000 | 2383956800 | 21400 | 21400 | 21400 | 21300 | 159 |
| 518 | 20250120 | 105900 | 2380569700 | 21300 | 21350 | 21350 | 21300 | 57 |
| 519 | 20250120 | 105800 | 2379353000 | 21300 | 21350 | 21350 | 21300 | 798 |
| 520 | 20250120 | 105700 | 2362320350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 521 | 20250120 | 105600 | 2362320350 | 21300 | 21300 | 21300 | 21300 | 303 |
| 522 | 20250120 | 105500 | 2355866450 | 21300 | 21300 | 21300 | 21300 | 132 |
| 523 | 20250120 | 105400 | 2353054850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 524 | 20250120 | 105300 | 2353054850 | 21300 | 21300 | 21300 | 21300 | 85 |
| 525 | 20250120 | 105200 | 2351244350 | 21250 | 21300 | 21300 | 21250 | 400 |
| 526 | 20250120 | 105100 | 2342734350 | 21250 | 21250 | 21250 | 21250 | 99 |
| 527 | 20250120 | 105000 | 2340630600 | 21250 | 21300 | 21300 | 21250 | 435 |
| 528 | 20250120 | 104900 | 2331370100 | 21300 | 21350 | 21350 | 21300 | 154 |
| 529 | 20250120 | 104800 | 2328089700 | 21300 | 21300 | 21300 | 21200 | 475 |
| 530 | 20250120 | 104700 | 2317981150 | 21300 | 21300 | 21300 | 21250 | 597 |
| 531 | 20250120 | 104600 | 2305290950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 532 | 20250120 | 104500 | 2305290950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 533 | 20250120 | 104400 | 2305290950 | 21300 | 21300 | 21300 | 21300 | 108 |
| 534 | 20250120 | 104300 | 2302990550 | 21250 | 21250 | 21300 | 21250 | 103 |
| 535 | 20250120 | 104200 | 2300801350 | 21250 | 21300 | 21300 | 21250 | 255 |
| 536 | 20250120 | 104100 | 2295374850 | 21250 | 21250 | 21250 | 21250 | 507 |
| 537 | 20250120 | 104000 | 2284601100 | 21300 | 21250 | 21300 | 21250 | 103 |
| 538 | 20250120 | 103900 | 2282412050 | 21300 | 21300 | 21300 | 21300 | 95 |
| 539 | 20250120 | 103800 | 2280388550 | 21300 | 21300 | 21300 | 21300 | 136 |
| 540 | 20250120 | 103700 | 2277491750 | 21300 | 21300 | 21300 | 21300 | 312 |
| 541 | 20250120 | 103600 | 2270846150 | 21300 | 21300 | 21300 | 21300 | 1151 |
| 542 | 20250120 | 103500 | 2246329850 | 21300 | 21350 | 21350 | 21300 | 269 |
| 543 | 20250120 | 103400 | 2240594850 | 21350 | 21250 | 21350 | 21250 | 195 |
| 544 | 20250120 | 103300 | 2236446000 | 21300 | 21300 | 21300 | 21300 | 25 |
| 545 | 20250120 | 103200 | 2235913500 | 21300 | 21300 | 21400 | 21300 | 946 |
| 546 | 20250120 | 103100 | 2215763600 | 21400 | 21400 | 21400 | 21400 | 2 |
| 547 | 20250120 | 103000 | 2215720800 | 21350 | 21350 | 21400 | 21350 | 103 |
| 548 | 20250120 | 102900 | 2213521650 | 21400 | 21400 | 21400 | 21400 | 54 |
| 549 | 20250120 | 102800 | 2212366050 | 21300 | 21300 | 21400 | 21300 | 796 |
| 550 | 20250120 | 102700 | 2195411150 | 21250 | 21250 | 21300 | 21250 | 649 |
| 551 | 20250120 | 102600 | 2181617750 | 21300 | 21300 | 21300 | 21300 | 6 |
| 552 | 20250120 | 102500 | 2181489950 | 21250 | 21250 | 21300 | 21250 | 201 |
| 553 | 20250120 | 102400 | 2177216200 | 21300 | 21300 | 21300 | 21250 | 23 |
| 554 | 20250120 | 102300 | 2176726350 | 21300 | 21250 | 21300 | 21250 | 146 |
| 555 | 20250120 | 102200 | 2173623600 | 21300 | 21250 | 21300 | 21200 | 369 |
| 556 | 20250120 | 102100 | 2165796650 | 21200 | 21300 | 21300 | 21200 | 194 |
| 557 | 20250120 | 102000 | 2161678750 | 21200 | 21250 | 21250 | 21200 | 2103 |
| 558 | 20250120 | 101900 | 2117006200 | 21250 | 21250 | 21250 | 21200 | 5411 |
| 559 | 20250120 | 101800 | 2002072150 | 21250 | 21250 | 21250 | 21200 | 1544 |
| 560 | 20250120 | 101700 | 1969292250 | 21250 | 21250 | 21250 | 21250 | 195 |
| 561 | 20250120 | 101600 | 1965148500 | 21250 | 21350 | 21350 | 21250 | 1583 |
| 562 | 20250120 | 101500 | 1931414350 | 21450 | 21400 | 21450 | 21400 | 22 |
| 563 | 20250120 | 101400 | 1930943450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 564 | 20250120 | 101300 | 1930943450 | 21450 | 21400 | 21450 | 21400 | 94 |
| 565 | 20250120 | 101200 | 1928931800 | 21400 | 21400 | 21400 | 21400 | 4 |
| 566 | 20250120 | 101100 | 1928846200 | 21400 | 21450 | 21450 | 21400 | 47 |
| 567 | 20250120 | 101000 | 1927840300 | 21400 | 21400 | 21400 | 21400 | 103 |
| 568 | 20250120 | 100900 | 1925636100 | 21450 | 21450 | 21450 | 21450 | 1 |
| 569 | 20250120 | 100800 | 1925614650 | 21450 | 21350 | 21500 | 21350 | 511 |
| 570 | 20250120 | 100700 | 1914674050 | 21350 | 21450 | 21450 | 21350 | 305 |
| 571 | 20250120 | 100600 | 1908162200 | 21450 | 21350 | 21450 | 21300 | 953 |
| 572 | 20250120 | 100500 | 1887799650 | 21350 | 21400 | 21400 | 21350 | 52 |
| 573 | 20250120 | 100400 | 1886689400 | 21400 | 21400 | 21400 | 21400 | 24 |
| 574 | 20250120 | 100300 | 1886175800 | 21400 | 21350 | 21400 | 21350 | 18 |
| 575 | 20250120 | 100200 | 1885791400 | 21350 | 21350 | 21350 | 21300 | 632 |
| 576 | 20250120 | 100100 | 1872328050 | 21300 | 21350 | 21350 | 21300 | 449 |
| 577 | 20250120 | 100000 | 1862744400 | 21350 | 21400 | 21400 | 21350 | 542 |
| 578 | 20250120 | 095900 | 1851169150 | 21350 | 21400 | 21400 | 21350 | 38 |
| 579 | 20250120 | 095800 | 1850356550 | 21350 | 21400 | 21400 | 21350 | 1415 |
| 580 | 20250120 | 095700 | 1820092600 | 21450 | 21500 | 21500 | 21450 | 6 |
| 581 | 20250120 | 095600 | 1819963850 | 21450 | 21550 | 21550 | 21400 | 3222 |
| 582 | 20250120 | 095500 | 1750974900 | 21500 | 21500 | 21550 | 21500 | 101 |
| 583 | 20250120 | 095400 | 1748803250 | 21550 | 21500 | 21550 | 21500 | 12 |
| 584 | 20250120 | 095300 | 1748545200 | 21550 | 21550 | 21550 | 21500 | 13 |
| 585 | 20250120 | 095200 | 1748265200 | 21450 | 21550 | 21550 | 21450 | 51 |
| 586 | 20250120 | 095100 | 1747171150 | 21550 | 21550 | 21600 | 21450 | 237 |
| 587 | 20250120 | 095000 | 1742072600 | 21550 | 21600 | 21600 | 21400 | 4591 |
| 588 | 20250120 | 094900 | 1643371750 | 21600 | 21600 | 21600 | 21500 | 1233 |
| 589 | 20250120 | 094800 | 1616860850 | 21600 | 21600 | 21600 | 21600 | 18 |
| 590 | 20250120 | 094700 | 1616472050 | 21600 | 21500 | 21600 | 21500 | 1037 |
| 591 | 20250120 | 094600 | 1594129600 | 21500 | 21500 | 21550 | 21450 | 859 |
| 592 | 20250120 | 094500 | 1575677500 | 21400 | 21400 | 21450 | 21400 | 474 |
| 593 | 20250120 | 094400 | 1565518750 | 21450 | 21400 | 21450 | 21400 | 144 |
| 594 | 20250120 | 094300 | 1562431950 | 21400 | 21500 | 21500 | 21400 | 155 |
| 595 | 20250120 | 094200 | 1559113500 | 21450 | 21500 | 21500 | 21450 | 225 |
| 596 | 20250120 | 094100 | 1554283150 | 21500 | 21450 | 21500 | 21400 | 1298 |
| 597 | 20250120 | 094000 | 1526432550 | 21400 | 21500 | 21500 | 21400 | 3479 |
| 598 | 20250120 | 093900 | 1451814050 | 21550 | 21550 | 21550 | 21550 | 183 |
| 599 | 20250120 | 093800 | 1447870400 | 21550 | 21550 | 21550 | 21500 | 14 |
| 600 | 20250120 | 093700 | 1447569200 | 21550 | 21550 | 21550 | 21550 | 415 |
| 601 | 20250120 | 093600 | 1438625950 | 21550 | 21500 | 21550 | 21500 | 96 |
| 602 | 20250120 | 093500 | 1436557250 | 21550 | 21500 | 21600 | 21500 | 332 |
| 603 | 20250120 | 093400 | 1429407500 | 21500 | 21600 | 21600 | 21500 | 3292 |
| 604 | 20250120 | 093300 | 1358385900 | 21600 | 21600 | 21600 | 21600 | 10 |
| 605 | 20250120 | 093200 | 1358169900 | 21600 | 21650 | 21650 | 21600 | 140 |
| 606 | 20250120 | 093100 | 1355144650 | 21600 | 21600 | 21650 | 21600 | 151 |
| 607 | 20250120 | 093000 | 1351879450 | 21650 | 21700 | 21700 | 21650 | 224 |
| 608 | 20250120 | 092900 | 1347029450 | 21700 | 21600 | 21700 | 21600 | 378 |
| 609 | 20250120 | 092800 | 1338859050 | 21600 | 21650 | 21700 | 21600 | 240 |
| 610 | 20250120 | 092700 | 1333667200 | 21650 | 21600 | 21650 | 21600 | 15 |
| 611 | 20250120 | 092600 | 1333342700 | 21600 | 21700 | 21700 | 21600 | 187 |
| 612 | 20250120 | 092500 | 1329301950 | 21700 | 21650 | 21700 | 21600 | 384 |
| 613 | 20250120 | 092400 | 1321000500 | 21700 | 21700 | 21700 | 21700 | 272 |
| 614 | 20250120 | 092300 | 1315098100 | 21800 | 21800 | 21800 | 21750 | 595 |
| 615 | 20250120 | 092200 | 1302129400 | 21800 | 21800 | 21850 | 21700 | 700 |
| 616 | 20250120 | 092100 | 1286911400 | 21850 | 21750 | 21900 | 21750 | 116 |
| 617 | 20250120 | 092000 | 1284387350 | 21800 | 21850 | 21900 | 21750 | 430 |
| 618 | 20250120 | 091900 | 1275013100 | 21900 | 21700 | 21950 | 21700 | 4688 |
| 619 | 20250120 | 091800 | 1172900000 | 21650 | 21600 | 21650 | 21600 | 728 |
| 620 | 20250120 | 091700 | 1157174200 | 21550 | 21550 | 21700 | 21550 | 630 |
| 621 | 20250120 | 091600 | 1143591550 | 21550 | 21750 | 21750 | 21550 | 1649 |
| 622 | 20250120 | 091500 | 1107867800 | 21800 | 21900 | 21900 | 21800 | 927 |
| 623 | 20250120 | 091400 | 1087604250 | 21900 | 21900 | 21900 | 21900 | 229 |
| 624 | 20250120 | 091300 | 1082589150 | 21850 | 21900 | 21900 | 21800 | 311 |
| 625 | 20250120 | 091200 | 1075797400 | 21950 | 21900 | 21950 | 21800 | 1973 |
| 626 | 20250120 | 091100 | 1032620750 | 21950 | 21800 | 22100 | 21800 | 3289 |
| 627 | 20250120 | 091000 | 960481300 | 21750 | 21800 | 21900 | 21700 | 11587 |
| 628 | 20250120 | 090900 | 707949200 | 21800 | 21950 | 22000 | 21800 | 946 |
| 629 | 20250120 | 090800 | 687239950 | 21900 | 22250 | 22250 | 21900 | 4039 |
| 630 | 20250120 | 090700 | 598272350 | 22200 | 22200 | 22250 | 22200 | 1042 |
| 631 | 20250120 | 090600 | 575137450 | 22200 | 22350 | 22350 | 22100 | 8338 |
| 632 | 20250120 | 090500 | 389649450 | 22400 | 22400 | 22550 | 22300 | 3710 |
| 633 | 20250120 | 090400 | 306407450 | 22400 | 22150 | 22400 | 22100 | 4369 |
| 634 | 20250120 | 090300 | 209302000 | 22200 | 22150 | 22250 | 22150 | 2932 |
| 635 | 20250120 | 090200 | 144252900 | 22150 | 22000 | 22150 | 21900 | 3505 |
| 636 | 20250120 | 090100 | 67057850 | 22000 | 21700 | 22000 | 21700 | 2169 |
| 637 | 20250120 | 090000 | 19717750 | 21750 | 21650 | 21750 | 21650 | 801 |