34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 193400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 3 | 20250120 | 193300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20250120 | 193200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20250120 | 193100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20250120 | 193000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20250120 | 192900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20250120 | 192800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20250120 | 192700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20250120 | 192600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20250120 | 192500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20250120 | 192400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20250120 | 192300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20250120 | 192200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20250120 | 192100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20250120 | 192000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20250120 | 191900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20250120 | 191800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20250120 | 191700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20250120 | 191600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20250120 | 191500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20250120 | 191400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20250120 | 191300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20250120 | 191200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20250120 | 191100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20250120 | 191000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20250120 | 190900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20250120 | 190800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20250120 | 190700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20250120 | 190600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20250120 | 190500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20250120 | 190400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 33 | 20250120 | 190300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20250120 | 190200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20250120 | 190100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20250120 | 190000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20250120 | 185900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20250120 | 185800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20250120 | 185700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20250120 | 185600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20250120 | 185500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20250120 | 185400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20250120 | 185300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20250120 | 185200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20250120 | 185100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20250120 | 185000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20250120 | 184900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20250120 | 184800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20250120 | 184700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20250120 | 184600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20250120 | 184500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20250120 | 184400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20250120 | 184300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20250120 | 184200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20250120 | 184100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20250120 | 184000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20250120 | 183900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20250120 | 183800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20250120 | 183700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20250120 | 183600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20250120 | 183500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20250120 | 183400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 63 | 20250120 | 183300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20250120 | 183200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20250120 | 183100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20250120 | 183000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20250120 | 182900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20250120 | 182800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20250120 | 182700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20250120 | 182600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20250120 | 182500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20250120 | 182400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20250120 | 182300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20250120 | 182200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20250120 | 182100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20250120 | 182000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20250120 | 181900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20250120 | 181800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20250120 | 181700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20250120 | 181600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20250120 | 181500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20250120 | 181400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20250120 | 181300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20250120 | 181200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20250120 | 181100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20250120 | 181000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20250120 | 180900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20250120 | 180800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20250120 | 180700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20250120 | 180600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20250120 | 180500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20250120 | 180400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 93 | 20250120 | 180300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20250120 | 180200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20250120 | 180100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20250120 | 180000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20250120 | 175900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20250120 | 175800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20250120 | 175700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20250120 | 175600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20250120 | 175500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20250120 | 175400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20250120 | 175300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20250120 | 175200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20250120 | 175100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20250120 | 175000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20250120 | 174900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20250120 | 174800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20250120 | 174700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20250120 | 174600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20250120 | 174500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20250120 | 174400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20250120 | 174300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20250120 | 174200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20250120 | 174100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20250120 | 174000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20250120 | 173900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20250120 | 173800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20250120 | 173700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20250120 | 173600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20250120 | 173500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20250120 | 173400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 123 | 20250120 | 173300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20250120 | 173200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20250120 | 173100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20250120 | 173000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20250120 | 172900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20250120 | 172800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20250120 | 172700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20250120 | 172600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20250120 | 172500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20250120 | 172400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20250120 | 172300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20250120 | 172200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20250120 | 172100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20250120 | 172000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20250120 | 171900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20250120 | 171800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20250120 | 171700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20250120 | 171600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20250120 | 171500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20250120 | 171400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20250120 | 171300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20250120 | 171200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20250120 | 171100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20250120 | 171000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20250120 | 170900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20250120 | 170800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20250120 | 170700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20250120 | 170600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20250120 | 170500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20250120 | 170400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 153 | 20250120 | 170300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20250120 | 170200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20250120 | 170100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20250120 | 170000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20250120 | 165900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20250120 | 165800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20250120 | 165700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20250120 | 165600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20250120 | 165500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20250120 | 165400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20250120 | 165300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20250120 | 165200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20250120 | 165100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20250120 | 165000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20250120 | 164900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20250120 | 164800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20250120 | 164700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20250120 | 164600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20250120 | 164500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20250120 | 164400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20250120 | 164300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20250120 | 164200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20250120 | 164100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20250120 | 164000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20250120 | 163900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20250120 | 163800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20250120 | 163700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20250120 | 163600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20250120 | 163500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20250120 | 163400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 183 | 20250120 | 163300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20250120 | 163200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20250120 | 163100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20250120 | 163000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20250120 | 162900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20250120 | 162800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20250120 | 162700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20250120 | 162600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20250120 | 162500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20250120 | 162400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20250120 | 162300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20250120 | 162200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20250120 | 162100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20250120 | 162000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20250120 | 161900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20250120 | 161800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20250120 | 161700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20250120 | 161600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20250120 | 161500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20250120 | 161400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20250120 | 161300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20250120 | 161200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20250120 | 161100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20250120 | 161000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20250120 | 160900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20250120 | 160800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20250120 | 160700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20250120 | 160600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20250120 | 160500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20250120 | 160400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 213 | 20250120 | 160300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20250120 | 160200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20250120 | 160100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20250120 | 160000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20250120 | 155900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20250120 | 155800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20250120 | 155700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20250120 | 155600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20250120 | 155500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20250120 | 155400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20250120 | 155300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20250120 | 155200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20250120 | 155100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20250120 | 155000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20250120 | 154900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20250120 | 154800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20250120 | 154700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20250120 | 154600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20250120 | 154500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20250120 | 154400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20250120 | 154300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20250120 | 154200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20250120 | 154100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20250120 | 154000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20250120 | 153900 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20250120 | 153800 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20250120 | 153700 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20250120 | 153600 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20250120 | 153500 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20250120 | 153400 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 243 | 20250120 | 153300 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20250120 | 153200 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20250120 | 153100 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20250120 | 153000 | 8096188800 | 44350 | 44350 | 44350 | 44350 | 3889 |
| 247 | 20250120 | 152900 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20250120 | 152800 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20250120 | 152700 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20250120 | 152600 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20250120 | 152500 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20250120 | 152400 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20250120 | 152300 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20250120 | 152200 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20250120 | 152100 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20250120 | 152000 | 7923711650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20250120 | 151900 | 7923711650 | 44450 | 44450 | 44500 | 44450 | 223 |
| 258 | 20250120 | 151800 | 7913797000 | 44450 | 44450 | 44500 | 44450 | 408 |
| 259 | 20250120 | 151700 | 7895655500 | 44450 | 44500 | 44500 | 44450 | 752 |
| 260 | 20250120 | 151600 | 7862225950 | 44450 | 44450 | 44500 | 44450 | 2409 |
| 261 | 20250120 | 151500 | 7755139350 | 44450 | 44450 | 44500 | 44450 | 933 |
| 262 | 20250120 | 151400 | 7713655050 | 44500 | 44500 | 44500 | 44450 | 264 |
| 263 | 20250120 | 151300 | 7701914550 | 44500 | 44500 | 44500 | 44450 | 164 |
| 264 | 20250120 | 151200 | 7694618600 | 44500 | 44500 | 44500 | 44450 | 861 |
| 265 | 20250120 | 151100 | 7656305250 | 44500 | 44500 | 44500 | 44450 | 76 |
| 266 | 20250120 | 151000 | 7652925350 | 44500 | 44500 | 44500 | 44450 | 348 |
| 267 | 20250120 | 150900 | 7637445150 | 44450 | 44500 | 44500 | 44450 | 82 |
| 268 | 20250120 | 150800 | 7633797250 | 44450 | 44450 | 44500 | 44450 | 127 |
| 269 | 20250120 | 150700 | 7628150300 | 44450 | 44450 | 44500 | 44450 | 251 |
| 270 | 20250120 | 150600 | 7616984650 | 44500 | 44450 | 44500 | 44450 | 373 |
| 271 | 20250120 | 150500 | 7600386900 | 44450 | 44500 | 44500 | 44450 | 59 |
| 272 | 20250120 | 150400 | 7597761650 | 44500 | 44450 | 44500 | 44450 | 69 |
| 273 | 20250120 | 150300 | 7594694000 | 44450 | 44500 | 44500 | 44450 | 68 |
| 274 | 20250120 | 150200 | 7591668400 | 44450 | 44500 | 44500 | 44450 | 177 |
| 275 | 20250120 | 150100 | 7583800050 | 44500 | 44450 | 44500 | 44450 | 67 |
| 276 | 20250120 | 150000 | 7580818800 | 44450 | 44450 | 44500 | 44450 | 62 |
| 277 | 20250120 | 145900 | 7578062650 | 44500 | 44450 | 44500 | 44450 | 70 |
| 278 | 20250120 | 145800 | 7574947950 | 44500 | 44500 | 44500 | 44450 | 42 |
| 279 | 20250120 | 145700 | 7573079200 | 44500 | 44450 | 44500 | 44450 | 122 |
| 280 | 20250120 | 145600 | 7567653000 | 44450 | 44500 | 44500 | 44400 | 721 |
| 281 | 20250120 | 145500 | 7535601750 | 44450 | 44500 | 44500 | 44450 | 51 |
| 282 | 20250120 | 145400 | 7533332500 | 44500 | 44500 | 44500 | 44450 | 408 |
| 283 | 20250120 | 145300 | 7515192900 | 44500 | 44450 | 44500 | 44450 | 47 |
| 284 | 20250120 | 145200 | 7513103200 | 44450 | 44450 | 44500 | 44450 | 248 |
| 285 | 20250120 | 145100 | 7502079400 | 44450 | 44450 | 44500 | 44450 | 436 |
| 286 | 20250120 | 145000 | 7482698650 | 44450 | 44450 | 44500 | 44400 | 343 |
| 287 | 20250120 | 144900 | 7467452200 | 44450 | 44400 | 44500 | 44400 | 187 |
| 288 | 20250120 | 144800 | 7459139950 | 44450 | 44450 | 44450 | 44400 | 438 |
| 289 | 20250120 | 144700 | 7439672350 | 44450 | 44450 | 44450 | 44400 | 154 |
| 290 | 20250120 | 144600 | 7432827250 | 44450 | 44450 | 44500 | 44450 | 1723 |
| 291 | 20250120 | 144500 | 7356239650 | 44450 | 44500 | 44500 | 44450 | 95 |
| 292 | 20250120 | 144400 | 7352013500 | 44500 | 44450 | 44500 | 44450 | 316 |
| 293 | 20250120 | 144300 | 7337966450 | 44500 | 44450 | 44500 | 44400 | 719 |
| 294 | 20250120 | 144200 | 7306007000 | 44400 | 44400 | 44450 | 44400 | 499 |
| 295 | 20250120 | 144100 | 7283834450 | 44400 | 44450 | 44500 | 44400 | 977 |
| 296 | 20250120 | 144000 | 7240401450 | 44500 | 44450 | 44500 | 44450 | 1095 |
| 297 | 20250120 | 143900 | 7191727850 | 44500 | 44500 | 44500 | 44450 | 82 |
| 298 | 20250120 | 143800 | 7188079250 | 44500 | 44500 | 44500 | 44450 | 129 |
| 299 | 20250120 | 143700 | 7182344250 | 44500 | 44450 | 44500 | 44450 | 73 |
| 300 | 20250120 | 143600 | 7179096000 | 44450 | 44450 | 44500 | 44450 | 148 |
| 301 | 20250120 | 143500 | 7172516500 | 44450 | 44500 | 44500 | 44450 | 273 |
| 302 | 20250120 | 143400 | 7160378450 | 44500 | 44500 | 44500 | 44450 | 65 |
| 303 | 20250120 | 143300 | 7157488050 | 44500 | 44450 | 44500 | 44450 | 325 |
| 304 | 20250120 | 143200 | 7143038800 | 44450 | 44500 | 44500 | 44400 | 287 |
| 305 | 20250120 | 143100 | 7130280250 | 44450 | 44400 | 44500 | 44400 | 328 |
| 306 | 20250120 | 143000 | 7115701050 | 44450 | 44450 | 44500 | 44400 | 415 |
| 307 | 20250120 | 142900 | 7097254000 | 44450 | 44500 | 44500 | 44400 | 617 |
| 308 | 20250120 | 142800 | 7069827050 | 44500 | 44450 | 44500 | 44450 | 122 |
| 309 | 20250120 | 142700 | 7064401550 | 44450 | 44450 | 44500 | 44450 | 378 |
| 310 | 20250120 | 142600 | 7047598950 | 44400 | 44450 | 44450 | 44400 | 366 |
| 311 | 20250120 | 142500 | 7031330650 | 44450 | 44350 | 44450 | 44350 | 250 |
| 312 | 20250120 | 142400 | 7020226450 | 44400 | 44350 | 44400 | 44350 | 251 |
| 313 | 20250120 | 142300 | 7009082250 | 44400 | 44450 | 44450 | 44350 | 297 |
| 314 | 20250120 | 142200 | 6995883900 | 44400 | 44350 | 44450 | 44350 | 402 |
| 315 | 20250120 | 142100 | 6978021450 | 44350 | 44450 | 44450 | 44350 | 240 |
| 316 | 20250120 | 142000 | 6967362450 | 44450 | 44350 | 44450 | 44350 | 350 |
| 317 | 20250120 | 141900 | 6951819200 | 44350 | 44300 | 44400 | 44300 | 328 |
| 318 | 20250120 | 141800 | 6937272450 | 44350 | 44400 | 44400 | 44300 | 392 |
| 319 | 20250120 | 141700 | 6919871700 | 44350 | 44350 | 44400 | 44350 | 328 |
| 320 | 20250120 | 141600 | 6905309350 | 44350 | 44350 | 44400 | 44350 | 304 |
| 321 | 20250120 | 141500 | 6891812050 | 44400 | 44350 | 44400 | 44350 | 780 |
| 322 | 20250120 | 141400 | 6857205550 | 44400 | 44500 | 44500 | 44350 | 3189 |
| 323 | 20250120 | 141300 | 6715517500 | 44450 | 44450 | 44500 | 44450 | 135 |
| 324 | 20250120 | 141200 | 6709513350 | 44450 | 44450 | 44500 | 44450 | 23 |
| 325 | 20250120 | 141100 | 6708490100 | 44450 | 44500 | 44500 | 44450 | 107 |
| 326 | 20250120 | 141000 | 6703730300 | 44450 | 44500 | 44500 | 44450 | 25 |
| 327 | 20250120 | 140900 | 6702618450 | 44500 | 44500 | 44500 | 44450 | 608 |
| 328 | 20250120 | 140800 | 6675589550 | 44450 | 44500 | 44500 | 44400 | 438 |
| 329 | 20250120 | 140700 | 6656117700 | 44450 | 44450 | 44450 | 44400 | 1057 |
| 330 | 20250120 | 140600 | 6609134150 | 44500 | 44500 | 44500 | 44450 | 68 |
| 331 | 20250120 | 140500 | 6606108400 | 44500 | 44500 | 44500 | 44450 | 24 |
| 332 | 20250120 | 140400 | 6605040650 | 44450 | 44500 | 44500 | 44450 | 72 |
| 333 | 20250120 | 140300 | 6601836850 | 44450 | 44500 | 44500 | 44450 | 30 |
| 334 | 20250120 | 140200 | 6600502650 | 44450 | 44450 | 44450 | 44400 | 392 |
| 335 | 20250120 | 140100 | 6583078450 | 44450 | 44400 | 44450 | 44400 | 212 |
| 336 | 20250120 | 140000 | 6573655500 | 44400 | 44400 | 44450 | 44400 | 302 |
| 337 | 20250120 | 135900 | 6560236750 | 44400 | 44400 | 44450 | 44400 | 255 |
| 338 | 20250120 | 135800 | 6548905700 | 44450 | 44450 | 44500 | 44400 | 268 |
| 339 | 20250120 | 135700 | 6536994350 | 44450 | 44450 | 44450 | 44450 | 233 |
| 340 | 20250120 | 135600 | 6526637500 | 44450 | 44450 | 44450 | 44400 | 292 |
| 341 | 20250120 | 135500 | 6513658400 | 44450 | 44400 | 44450 | 44400 | 279 |
| 342 | 20250120 | 135400 | 6501257000 | 44450 | 44450 | 44500 | 44450 | 247 |
| 343 | 20250120 | 135300 | 6490277700 | 44450 | 44500 | 44500 | 44450 | 262 |
| 344 | 20250120 | 135200 | 6478629350 | 44500 | 44450 | 44500 | 44350 | 998 |
| 345 | 20250120 | 135100 | 6434274900 | 44450 | 44400 | 44450 | 44400 | 451 |
| 346 | 20250120 | 135000 | 6414228950 | 44450 | 44400 | 44450 | 44400 | 221 |
| 347 | 20250120 | 134900 | 6404408250 | 44400 | 44400 | 44450 | 44350 | 724 |
| 348 | 20250120 | 134800 | 6372261150 | 44400 | 44450 | 44450 | 44400 | 309 |
| 349 | 20250120 | 134700 | 6358526250 | 44450 | 44450 | 44450 | 44400 | 212 |
| 350 | 20250120 | 134600 | 6349103050 | 44450 | 44400 | 44500 | 44400 | 472 |
| 351 | 20250120 | 134500 | 6328122550 | 44450 | 44450 | 44450 | 44400 | 187 |
| 352 | 20250120 | 134400 | 6319812150 | 44450 | 44450 | 44450 | 44400 | 312 |
| 353 | 20250120 | 134300 | 6305943800 | 44450 | 44400 | 44450 | 44400 | 259 |
| 354 | 20250120 | 134200 | 6294431400 | 44450 | 44450 | 44450 | 44400 | 509 |
| 355 | 20250120 | 134100 | 6271826050 | 44450 | 44450 | 44450 | 44400 | 1268 |
| 356 | 20250120 | 134000 | 6215468150 | 44500 | 44450 | 44500 | 44450 | 117 |
| 357 | 20250120 | 133900 | 6210264250 | 44500 | 44550 | 44550 | 44450 | 17 |
| 358 | 20250120 | 133800 | 6209507500 | 44500 | 44550 | 44550 | 44500 | 52 |
| 359 | 20250120 | 133700 | 6207191200 | 44550 | 44400 | 44550 | 44400 | 1470 |
| 360 | 20250120 | 133600 | 6141813100 | 44450 | 44450 | 44450 | 44400 | 138 |
| 361 | 20250120 | 133500 | 6135679150 | 44400 | 44400 | 44450 | 44400 | 144 |
| 362 | 20250120 | 133400 | 6129279650 | 44400 | 44350 | 44450 | 44350 | 287 |
| 363 | 20250120 | 133300 | 6116532300 | 44350 | 44400 | 44450 | 44350 | 203 |
| 364 | 20250120 | 133200 | 6107517200 | 44350 | 44400 | 44400 | 44350 | 252 |
| 365 | 20250120 | 133100 | 6096330450 | 44450 | 44400 | 44450 | 44350 | 391 |
| 366 | 20250120 | 133000 | 6078968350 | 44400 | 44400 | 44400 | 44350 | 2039 |
| 367 | 20250120 | 132900 | 5988437800 | 44450 | 44450 | 44450 | 44400 | 65 |
| 368 | 20250120 | 132800 | 5985548650 | 44450 | 44400 | 44450 | 44400 | 35 |
| 369 | 20250120 | 132700 | 5983992950 | 44450 | 44450 | 44450 | 44450 | 84 |
| 370 | 20250120 | 132600 | 5980259150 | 44450 | 44450 | 44450 | 44400 | 131 |
| 371 | 20250120 | 132500 | 5974436350 | 44450 | 44450 | 44450 | 44400 | 67 |
| 372 | 20250120 | 132400 | 5971458250 | 44450 | 44400 | 44450 | 44400 | 88 |
| 373 | 20250120 | 132300 | 5967550300 | 44400 | 44500 | 44500 | 44400 | 6392 |
| 374 | 20250120 | 132200 | 5683571150 | 44500 | 44500 | 44500 | 44450 | 24 |
| 375 | 20250120 | 132100 | 5682503250 | 44500 | 44500 | 44550 | 44500 | 111 |
| 376 | 20250120 | 132000 | 5677563050 | 44500 | 44500 | 44500 | 44450 | 111 |
| 377 | 20250120 | 131900 | 5672624800 | 44550 | 44500 | 44550 | 44450 | 514 |
| 378 | 20250120 | 131800 | 5649749600 | 44550 | 44550 | 44550 | 44500 | 71 |
| 379 | 20250120 | 131700 | 5646586850 | 44550 | 44500 | 44550 | 44500 | 168 |
| 380 | 20250120 | 131600 | 5639108900 | 44550 | 44550 | 44550 | 44500 | 72 |
| 381 | 20250120 | 131500 | 5635901350 | 44500 | 44550 | 44550 | 44500 | 36 |
| 382 | 20250120 | 131400 | 5634297700 | 44550 | 44550 | 44550 | 44550 | 75 |
| 383 | 20250120 | 131300 | 5630956450 | 44550 | 44550 | 44550 | 44500 | 12 |
| 384 | 20250120 | 131200 | 5630421950 | 44550 | 44550 | 44550 | 44500 | 66 |
| 385 | 20250120 | 131100 | 5627481700 | 44550 | 44550 | 44550 | 44550 | 23 |
| 386 | 20250120 | 131000 | 5626457050 | 44550 | 44550 | 44550 | 44550 | 112 |
| 387 | 20250120 | 130900 | 5621467450 | 44550 | 44550 | 44550 | 44550 | 1225 |
| 388 | 20250120 | 130800 | 5566893700 | 44550 | 44550 | 44550 | 44500 | 207 |
| 389 | 20250120 | 130700 | 5557671900 | 44500 | 44500 | 44600 | 44500 | 4394 |
| 390 | 20250120 | 130600 | 5362094700 | 44500 | 44500 | 44500 | 44450 | 61 |
| 391 | 20250120 | 130500 | 5359380250 | 44500 | 44450 | 44500 | 44450 | 95 |
| 392 | 20250120 | 130400 | 5355154400 | 44450 | 44450 | 44450 | 44450 | 103 |
| 393 | 20250120 | 130300 | 5350576050 | 44450 | 44450 | 44450 | 44450 | 150 |
| 394 | 20250120 | 130200 | 5343908550 | 44450 | 44450 | 44450 | 44400 | 59 |
| 395 | 20250120 | 130100 | 5341286050 | 44450 | 44450 | 44450 | 44450 | 122 |
| 396 | 20250120 | 130000 | 5335863150 | 44450 | 44450 | 44450 | 44400 | 28 |
| 397 | 20250120 | 125900 | 5334618950 | 44450 | 44450 | 44450 | 44400 | 68 |
| 398 | 20250120 | 125800 | 5331596600 | 44450 | 44450 | 44450 | 44450 | 63 |
| 399 | 20250120 | 125700 | 5328796250 | 44450 | 44450 | 44450 | 44400 | 557 |
| 400 | 20250120 | 125600 | 5304045750 | 44450 | 44400 | 44450 | 44400 | 35 |
| 401 | 20250120 | 125500 | 5302490050 | 44450 | 44300 | 44450 | 44300 | 2215 |
| 402 | 20250120 | 125400 | 5204236800 | 44300 | 44300 | 44300 | 44250 | 496 |
| 403 | 20250120 | 125300 | 5182274250 | 44300 | 44250 | 44300 | 44250 | 42 |
| 404 | 20250120 | 125200 | 5180415050 | 44300 | 44300 | 44300 | 44250 | 61 |
| 405 | 20250120 | 125100 | 5177712850 | 44300 | 44300 | 44300 | 44300 | 78 |
| 406 | 20250120 | 125000 | 5174257450 | 44300 | 44300 | 44300 | 44300 | 64 |
| 407 | 20250120 | 124900 | 5171422250 | 44300 | 44300 | 44300 | 44300 | 11 |
| 408 | 20250120 | 124800 | 5170934950 | 44300 | 44300 | 44300 | 44250 | 127 |
| 409 | 20250120 | 124700 | 5165311200 | 44300 | 44300 | 44300 | 44300 | 28 |
| 410 | 20250120 | 124600 | 5164070800 | 44300 | 44300 | 44300 | 44300 | 66 |
| 411 | 20250120 | 124500 | 5161147000 | 44250 | 44300 | 44300 | 44250 | 68 |
| 412 | 20250120 | 124400 | 5158134650 | 44300 | 44300 | 44300 | 44250 | 78 |
| 413 | 20250120 | 124300 | 5154679950 | 44300 | 44300 | 44300 | 44300 | 510 |
| 414 | 20250120 | 124200 | 5132086950 | 44300 | 44300 | 44300 | 44250 | 82 |
| 415 | 20250120 | 124100 | 5128455800 | 44300 | 44300 | 44300 | 44250 | 89 |
| 416 | 20250120 | 124000 | 5124514250 | 44300 | 44300 | 44300 | 44250 | 70 |
| 417 | 20250120 | 123900 | 5121415750 | 44300 | 44300 | 44300 | 44300 | 63 |
| 418 | 20250120 | 123800 | 5118624850 | 44250 | 44300 | 44300 | 44200 | 632 |
| 419 | 20250120 | 123700 | 5090680450 | 44300 | 44300 | 44300 | 44250 | 127 |
| 420 | 20250120 | 123600 | 5085056850 | 44300 | 44250 | 44300 | 44250 | 5 |
| 421 | 20250120 | 123500 | 5084835400 | 44300 | 44250 | 44300 | 44250 | 72 |
| 422 | 20250120 | 123400 | 5081646250 | 44250 | 44300 | 44300 | 44250 | 109 |
| 423 | 20250120 | 123300 | 5076822300 | 44300 | 44300 | 44300 | 44300 | 60 |
| 424 | 20250120 | 123200 | 5074164300 | 44300 | 44250 | 44300 | 44250 | 20 |
| 425 | 20250120 | 123100 | 5073278350 | 44300 | 44250 | 44300 | 44250 | 90 |
| 426 | 20250120 | 123000 | 5069293050 | 44250 | 44250 | 44300 | 44250 | 186 |
| 427 | 20250120 | 122900 | 5061058500 | 44250 | 44300 | 44300 | 44250 | 86 |
| 428 | 20250120 | 122800 | 5057252750 | 44300 | 44300 | 44350 | 44300 | 120 |
| 429 | 20250120 | 122700 | 5051934450 | 44300 | 44300 | 44350 | 44300 | 126 |
| 430 | 20250120 | 122600 | 5046347050 | 44300 | 44250 | 44300 | 44250 | 468 |
| 431 | 20250120 | 122500 | 5025622700 | 44250 | 44250 | 44250 | 44250 | 233 |
| 432 | 20250120 | 122400 | 5015312450 | 44250 | 44250 | 44250 | 44200 | 441 |
| 433 | 20250120 | 122300 | 4995798500 | 44250 | 44250 | 44300 | 44250 | 551 |
| 434 | 20250120 | 122200 | 4971414950 | 44300 | 44300 | 44300 | 44250 | 512 |
| 435 | 20250120 | 122100 | 4948733450 | 44350 | 44300 | 44350 | 44300 | 702 |
| 436 | 20250120 | 122000 | 4917623450 | 44350 | 44300 | 44350 | 44300 | 67 |
| 437 | 20250120 | 121900 | 4914652500 | 44350 | 44350 | 44400 | 44300 | 974 |
| 438 | 20250120 | 121800 | 4871455400 | 44400 | 44400 | 44400 | 44350 | 68 |
| 439 | 20250120 | 121700 | 4868436250 | 44400 | 44400 | 44400 | 44400 | 46 |
| 440 | 20250120 | 121600 | 4866393850 | 44400 | 44400 | 44400 | 44350 | 52 |
| 441 | 20250120 | 121500 | 4864086150 | 44350 | 44400 | 44400 | 44350 | 57 |
| 442 | 20250120 | 121400 | 4861555550 | 44400 | 44400 | 44400 | 44350 | 44 |
| 443 | 20250120 | 121300 | 4859602700 | 44400 | 44400 | 44400 | 44350 | 64 |
| 444 | 20250120 | 121200 | 4856761150 | 44400 | 44400 | 44400 | 44350 | 51 |
| 445 | 20250120 | 121100 | 4854496850 | 44350 | 44400 | 44400 | 44350 | 141 |
| 446 | 20250120 | 121000 | 4848240000 | 44400 | 44400 | 44400 | 44400 | 22 |
| 447 | 20250120 | 120900 | 4847263200 | 44400 | 44400 | 44400 | 44350 | 163 |
| 448 | 20250120 | 120800 | 4840026100 | 44400 | 44400 | 44400 | 44400 | 130 |
| 449 | 20250120 | 120700 | 4834254100 | 44450 | 44450 | 44450 | 44450 | 58 |
| 450 | 20250120 | 120600 | 4831676000 | 44450 | 44450 | 44450 | 44350 | 32 |
| 451 | 20250120 | 120500 | 4830255250 | 44450 | 44400 | 44450 | 44400 | 408 |
| 452 | 20250120 | 120400 | 4812137450 | 44400 | 44500 | 44500 | 44400 | 138 |
| 453 | 20250120 | 120300 | 4806005300 | 44450 | 44500 | 44500 | 44400 | 24 |
| 454 | 20250120 | 120200 | 4804938300 | 44450 | 44400 | 44450 | 44400 | 698 |
| 455 | 20250120 | 120100 | 4773917250 | 44450 | 44450 | 44450 | 44450 | 66 |
| 456 | 20250120 | 120000 | 4770983550 | 44450 | 44450 | 44450 | 44400 | 224 |
| 457 | 20250120 | 115900 | 4761034800 | 44450 | 44500 | 44500 | 44450 | 229 |
| 458 | 20250120 | 115800 | 4750854450 | 44500 | 44450 | 44500 | 44450 | 206 |
| 459 | 20250120 | 115700 | 4741694600 | 44450 | 44400 | 44450 | 44400 | 354 |
| 460 | 20250120 | 115600 | 4725959800 | 44450 | 44450 | 44450 | 44400 | 140 |
| 461 | 20250120 | 115500 | 4719736900 | 44400 | 44450 | 44450 | 44400 | 647 |
| 462 | 20250120 | 115400 | 4690978000 | 44400 | 44400 | 44450 | 44400 | 88 |
| 463 | 20250120 | 115300 | 4687067350 | 44450 | 44400 | 44450 | 44400 | 147 |
| 464 | 20250120 | 115200 | 4680540200 | 44400 | 44400 | 44400 | 44400 | 633 |
| 465 | 20250120 | 115100 | 4652435000 | 44400 | 44400 | 44400 | 44350 | 92 |
| 466 | 20250120 | 115000 | 4648351700 | 44400 | 44400 | 44400 | 44400 | 25 |
| 467 | 20250120 | 114900 | 4647241700 | 44400 | 44350 | 44400 | 44350 | 157 |
| 468 | 20250120 | 114800 | 4640275700 | 44400 | 44400 | 44400 | 44350 | 18 |
| 469 | 20250120 | 114700 | 4639476550 | 44400 | 44400 | 44400 | 44350 | 168 |
| 470 | 20250120 | 114600 | 4632017900 | 44350 | 44450 | 44450 | 44350 | 145 |
| 471 | 20250120 | 114500 | 4625580800 | 44450 | 44450 | 44450 | 44450 | 69 |
| 472 | 20250120 | 114400 | 4622513750 | 44450 | 44450 | 44450 | 44400 | 36 |
| 473 | 20250120 | 114300 | 4620914300 | 44400 | 44450 | 44450 | 44400 | 77 |
| 474 | 20250120 | 114200 | 4617492200 | 44450 | 44400 | 44450 | 44400 | 24 |
| 475 | 20250120 | 114100 | 4616425450 | 44450 | 44400 | 44450 | 44400 | 77 |
| 476 | 20250120 | 114000 | 4613003300 | 44450 | 44450 | 44450 | 44450 | 51 |
| 477 | 20250120 | 113900 | 4610736350 | 44400 | 44350 | 44400 | 44350 | 514 |
| 478 | 20250120 | 113800 | 4587922750 | 44300 | 44400 | 44400 | 44300 | 152 |
| 479 | 20250120 | 113700 | 4581180850 | 44400 | 44350 | 44400 | 44300 | 726 |
| 480 | 20250120 | 113600 | 4549013750 | 44350 | 44350 | 44400 | 44350 | 232 |
| 481 | 20250120 | 113500 | 4538721450 | 44400 | 44400 | 44400 | 44350 | 885 |
| 482 | 20250120 | 113400 | 4499471000 | 44350 | 44450 | 44450 | 44350 | 330 |
| 483 | 20250120 | 113300 | 4484815800 | 44450 | 44500 | 44500 | 44400 | 64 |
| 484 | 20250120 | 113200 | 4481970100 | 44500 | 44450 | 44500 | 44450 | 78 |
| 485 | 20250120 | 113100 | 4478502500 | 44450 | 44400 | 44450 | 44400 | 78 |
| 486 | 20250120 | 113000 | 4475038550 | 44400 | 44400 | 44450 | 44400 | 146 |
| 487 | 20250120 | 112900 | 4468553950 | 44450 | 44450 | 44450 | 44450 | 13 |
| 488 | 20250120 | 112800 | 4467976100 | 44450 | 44550 | 44550 | 44450 | 236 |
| 489 | 20250120 | 112700 | 4457479200 | 44550 | 44500 | 44550 | 44500 | 577 |
| 490 | 20250120 | 112600 | 4431789500 | 44500 | 44500 | 44500 | 44450 | 111 |
| 491 | 20250120 | 112500 | 4426852500 | 44500 | 44550 | 44550 | 44450 | 219 |
| 492 | 20250120 | 112400 | 4417107400 | 44550 | 44550 | 44550 | 44550 | 22 |
| 493 | 20250120 | 112300 | 4416127300 | 44500 | 44550 | 44550 | 44500 | 597 |
| 494 | 20250120 | 112200 | 4389531400 | 44500 | 44550 | 44550 | 44500 | 22 |
| 495 | 20250120 | 112100 | 4388551950 | 44500 | 44500 | 44550 | 44500 | 105 |
| 496 | 20250120 | 112000 | 4383876350 | 44500 | 44550 | 44550 | 44500 | 38 |
| 497 | 20250120 | 111900 | 4382184950 | 44550 | 44500 | 44550 | 44500 | 132 |
| 498 | 20250120 | 111800 | 4376304950 | 44500 | 44500 | 44500 | 44500 | 67 |
| 499 | 20250120 | 111700 | 4373323450 | 44500 | 44450 | 44500 | 44400 | 920 |
| 500 | 20250120 | 111600 | 4332460550 | 44450 | 44550 | 44600 | 44400 | 666 |
| 501 | 20250120 | 111500 | 4302841450 | 44600 | 44550 | 44600 | 44500 | 206 |
| 502 | 20250120 | 111400 | 4293661500 | 44600 | 44550 | 44600 | 44550 | 84 |
| 503 | 20250120 | 111300 | 4289919000 | 44550 | 44550 | 44550 | 44550 | 194 |
| 504 | 20250120 | 111200 | 4281276300 | 44500 | 44550 | 44550 | 44500 | 304 |
| 505 | 20250120 | 111100 | 4267734200 | 44500 | 44500 | 44550 | 44500 | 109 |
| 506 | 20250120 | 111000 | 4262883300 | 44500 | 44550 | 44550 | 44500 | 421 |
| 507 | 20250120 | 110900 | 4244139900 | 44550 | 44550 | 44550 | 44550 | 20 |
| 508 | 20250120 | 110800 | 4243248900 | 44550 | 44550 | 44550 | 44500 | 109 |
| 509 | 20250120 | 110700 | 4238393150 | 44500 | 44550 | 44550 | 44500 | 183 |
| 510 | 20250120 | 110600 | 4230248950 | 44550 | 44500 | 44550 | 44450 | 505 |
| 511 | 20250120 | 110500 | 4207794050 | 44500 | 44450 | 44550 | 44450 | 121 |
| 512 | 20250120 | 110400 | 4202411300 | 44500 | 44500 | 44500 | 44450 | 497 |
| 513 | 20250120 | 110300 | 4180297800 | 44500 | 44500 | 44500 | 44450 | 247 |
| 514 | 20250120 | 110200 | 4169314700 | 44500 | 44500 | 44550 | 44450 | 554 |
| 515 | 20250120 | 110100 | 4144674550 | 44500 | 44550 | 44600 | 44500 | 1178 |
| 516 | 20250120 | 110000 | 4092192950 | 44550 | 44650 | 44650 | 44550 | 274 |
| 517 | 20250120 | 105900 | 4079971000 | 44600 | 44550 | 44650 | 44550 | 1229 |
| 518 | 20250120 | 105800 | 4025152000 | 44550 | 44550 | 44550 | 44500 | 443 |
| 519 | 20250120 | 105700 | 4005416450 | 44500 | 44550 | 44550 | 44500 | 454 |
| 520 | 20250120 | 105600 | 3985196350 | 44550 | 44550 | 44600 | 44500 | 592 |
| 521 | 20250120 | 105500 | 3958822800 | 44550 | 44550 | 44600 | 44550 | 1597 |
| 522 | 20250120 | 105400 | 3887631200 | 44600 | 44550 | 44600 | 44550 | 471 |
| 523 | 20250120 | 105300 | 3866635550 | 44550 | 44500 | 44550 | 44500 | 1534 |
| 524 | 20250120 | 105200 | 3798298200 | 44550 | 44400 | 44550 | 44400 | 7965 |
| 525 | 20250120 | 105100 | 3443971600 | 44450 | 44450 | 44450 | 44400 | 80 |
| 526 | 20250120 | 105000 | 3440416050 | 44450 | 44400 | 44450 | 44400 | 259 |
| 527 | 20250120 | 104900 | 3428910300 | 44350 | 44450 | 44450 | 44350 | 192 |
| 528 | 20250120 | 104800 | 3420390350 | 44400 | 44450 | 44450 | 44400 | 504 |
| 529 | 20250120 | 104700 | 3398006500 | 44450 | 44450 | 44450 | 44400 | 485 |
| 530 | 20250120 | 104600 | 3376454250 | 44400 | 44250 | 44450 | 44250 | 11174 |
| 531 | 20250120 | 104500 | 2880929100 | 44250 | 44250 | 44250 | 44200 | 270 |
| 532 | 20250120 | 104400 | 2868987100 | 44200 | 44250 | 44250 | 44200 | 176 |
| 533 | 20250120 | 104300 | 2861204350 | 44250 | 44200 | 44250 | 44200 | 466 |
| 534 | 20250120 | 104200 | 2840604350 | 44200 | 44200 | 44200 | 44200 | 561 |
| 535 | 20250120 | 104100 | 2815808150 | 44250 | 44200 | 44250 | 44200 | 462 |
| 536 | 20250120 | 104000 | 2795386950 | 44150 | 44100 | 44150 | 44100 | 515 |
| 537 | 20250120 | 103900 | 2772665400 | 44100 | 44100 | 44100 | 44050 | 129 |
| 538 | 20250120 | 103800 | 2766976700 | 44100 | 44000 | 44100 | 44000 | 404 |
| 539 | 20250120 | 103700 | 2749181900 | 43950 | 44000 | 44000 | 43950 | 78 |
| 540 | 20250120 | 103600 | 2745751450 | 44000 | 43950 | 44000 | 43950 | 241 |
| 541 | 20250120 | 103500 | 2735155400 | 43950 | 44000 | 44000 | 43950 | 11 |
| 542 | 20250120 | 103400 | 2734671600 | 44000 | 44000 | 44000 | 44000 | 1 |
| 543 | 20250120 | 103300 | 2734627600 | 44000 | 43950 | 44000 | 43950 | 56 |
| 544 | 20250120 | 103200 | 2732166000 | 44000 | 44050 | 44050 | 43950 | 412 |
| 545 | 20250120 | 103100 | 2714053600 | 44050 | 44050 | 44050 | 44050 | 560 |
| 546 | 20250120 | 103000 | 2689385600 | 44100 | 44050 | 44100 | 44000 | 1051 |
| 547 | 20250120 | 102900 | 2643064150 | 44000 | 44000 | 44000 | 44000 | 73 |
| 548 | 20250120 | 102800 | 2639852150 | 44000 | 44000 | 44050 | 44000 | 113 |
| 549 | 20250120 | 102700 | 2634879250 | 44050 | 44050 | 44050 | 44050 | 203 |
| 550 | 20250120 | 102600 | 2625937100 | 44050 | 44050 | 44050 | 44050 | 239 |
| 551 | 20250120 | 102500 | 2615409150 | 44000 | 44050 | 44050 | 44000 | 13 |
| 552 | 20250120 | 102400 | 2614836600 | 44050 | 44000 | 44100 | 44000 | 508 |
| 553 | 20250120 | 102300 | 2592462900 | 44000 | 43950 | 44000 | 43950 | 884 |
| 554 | 20250120 | 102200 | 2553587650 | 44000 | 44000 | 44000 | 43950 | 344 |
| 555 | 20250120 | 102100 | 2538464150 | 44000 | 44000 | 44000 | 44000 | 20 |
| 556 | 20250120 | 102000 | 2537584150 | 44000 | 44050 | 44050 | 43950 | 565 |
| 557 | 20250120 | 101900 | 2512723250 | 44050 | 44050 | 44050 | 44000 | 55 |
| 558 | 20250120 | 101800 | 2510300600 | 44050 | 44050 | 44050 | 44000 | 96 |
| 559 | 20250120 | 101700 | 2506075500 | 44050 | 44150 | 44150 | 44000 | 1482 |
| 560 | 20250120 | 101600 | 2440742600 | 44200 | 44250 | 44250 | 44150 | 213 |
| 561 | 20250120 | 101500 | 2431321750 | 44250 | 44200 | 44350 | 44200 | 2572 |
| 562 | 20250120 | 101400 | 2317431950 | 44250 | 44200 | 44250 | 44200 | 536 |
| 563 | 20250120 | 101300 | 2293740700 | 44200 | 44050 | 44200 | 44050 | 7547 |
| 564 | 20250120 | 101200 | 1960897800 | 44000 | 44050 | 44100 | 44000 | 2668 |
| 565 | 20250120 | 101100 | 1843272400 | 44050 | 44000 | 44050 | 44000 | 989 |
| 566 | 20250120 | 101000 | 1799730950 | 44050 | 44150 | 44150 | 44050 | 400 |
| 567 | 20250120 | 100900 | 1782100650 | 44150 | 44150 | 44200 | 44100 | 982 |
| 568 | 20250120 | 100800 | 1738729850 | 44150 | 44200 | 44200 | 44050 | 555 |
| 569 | 20250120 | 100700 | 1714248750 | 44200 | 44100 | 44250 | 44100 | 1595 |
| 570 | 20250120 | 100600 | 1643794150 | 44150 | 44100 | 44150 | 44050 | 538 |
| 571 | 20250120 | 100500 | 1620061750 | 44050 | 44100 | 44100 | 44050 | 319 |
| 572 | 20250120 | 100400 | 1606003850 | 44100 | 44050 | 44100 | 44050 | 860 |
| 573 | 20250120 | 100300 | 1568110150 | 44000 | 43900 | 44000 | 43900 | 928 |
| 574 | 20250120 | 100200 | 1527279050 | 43950 | 43950 | 43950 | 43950 | 264 |
| 575 | 20250120 | 100100 | 1515676250 | 43950 | 43950 | 43950 | 43950 | 38 |
| 576 | 20250120 | 100000 | 1514006150 | 43950 | 43950 | 44000 | 43950 | 335 |
| 577 | 20250120 | 095900 | 1499281850 | 43950 | 43950 | 44000 | 43950 | 293 |
| 578 | 20250120 | 095800 | 1486402550 | 44000 | 43950 | 44000 | 43950 | 59 |
| 579 | 20250120 | 095700 | 1483806600 | 43950 | 44000 | 44000 | 43950 | 148 |
| 580 | 20250120 | 095600 | 1477301550 | 43950 | 44000 | 44000 | 43950 | 22 |
| 581 | 20250120 | 095500 | 1476333600 | 44000 | 43950 | 44000 | 43950 | 416 |
| 582 | 20250120 | 095400 | 1458038250 | 44000 | 43950 | 44000 | 43950 | 852 |
| 583 | 20250120 | 095300 | 1420589250 | 43950 | 43950 | 43950 | 43900 | 118 |
| 584 | 20250120 | 095200 | 1415408200 | 43900 | 43900 | 43900 | 43850 | 232 |
| 585 | 20250120 | 095100 | 1405224850 | 43900 | 43900 | 43900 | 43900 | 51 |
| 586 | 20250120 | 095000 | 1402985950 | 43900 | 43900 | 43950 | 43900 | 58 |
| 587 | 20250120 | 094900 | 1400437850 | 43850 | 43850 | 43850 | 43850 | 41 |
| 588 | 20250120 | 094800 | 1398640000 | 43850 | 43850 | 43950 | 43850 | 363 |
| 589 | 20250120 | 094700 | 1382706450 | 43850 | 43900 | 43900 | 43850 | 2 |
| 590 | 20250120 | 094600 | 1382618700 | 43850 | 43850 | 43850 | 43850 | 27 |
| 591 | 20250120 | 094500 | 1381434750 | 43900 | 43900 | 43900 | 43850 | 673 |
| 592 | 20250120 | 094400 | 1351895550 | 43850 | 43850 | 43850 | 43850 | 2 |
| 593 | 20250120 | 094300 | 1351807850 | 43850 | 43800 | 43850 | 43750 | 1722 |
| 594 | 20250120 | 094200 | 1276384150 | 43800 | 43800 | 43800 | 43750 | 71 |
| 595 | 20250120 | 094100 | 1273276050 | 43800 | 43750 | 43800 | 43700 | 357 |
| 596 | 20250120 | 094000 | 1257671800 | 43800 | 43750 | 43800 | 43700 | 312 |
| 597 | 20250120 | 093900 | 1244028450 | 43750 | 43750 | 43750 | 43700 | 558 |
| 598 | 20250120 | 093800 | 1219618500 | 43750 | 43800 | 43800 | 43750 | 228 |
| 599 | 20250120 | 093700 | 1209641500 | 43800 | 43800 | 43800 | 43750 | 4 |
| 600 | 20250120 | 093600 | 1209466350 | 43750 | 43750 | 43750 | 43700 | 339 |
| 601 | 20250120 | 093500 | 1194635600 | 43750 | 43850 | 43850 | 43750 | 515 |
| 602 | 20250120 | 093400 | 1172078500 | 43800 | 43800 | 43850 | 43800 | 493 |
| 603 | 20250120 | 093300 | 1150478250 | 43800 | 43850 | 43850 | 43800 | 59 |
| 604 | 20250120 | 093200 | 1147892650 | 43750 | 43850 | 43850 | 43750 | 286 |
| 605 | 20250120 | 093100 | 1135359850 | 43850 | 43850 | 43900 | 43850 | 138 |
| 606 | 20250120 | 093000 | 1129308500 | 43850 | 43900 | 43950 | 43850 | 69 |
| 607 | 20250120 | 092900 | 1126280150 | 43850 | 43800 | 43900 | 43800 | 796 |
| 608 | 20250120 | 092800 | 1091359250 | 43800 | 43700 | 43800 | 43700 | 809 |
| 609 | 20250120 | 092700 | 1055953000 | 43700 | 43600 | 43700 | 43600 | 171 |
| 610 | 20250120 | 092600 | 1048492500 | 43700 | 43550 | 43700 | 43500 | 1492 |
| 611 | 20250120 | 092500 | 983479000 | 43600 | 43600 | 43600 | 43550 | 80 |
| 612 | 20250120 | 092400 | 979993150 | 43600 | 43650 | 43650 | 43500 | 811 |
| 613 | 20250120 | 092300 | 944662550 | 43600 | 43600 | 43650 | 43600 | 263 |
| 614 | 20250120 | 092200 | 933195650 | 43650 | 43600 | 43650 | 43600 | 36 |
| 615 | 20250120 | 092100 | 931625950 | 43600 | 43550 | 43600 | 43550 | 21 |
| 616 | 20250120 | 092000 | 930711250 | 43600 | 43500 | 43600 | 43450 | 471 |
| 617 | 20250120 | 091900 | 910227100 | 43500 | 43500 | 43500 | 43450 | 2134 |
| 618 | 20250120 | 091800 | 817416950 | 43500 | 43500 | 43500 | 43450 | 295 |
| 619 | 20250120 | 091700 | 804596450 | 43500 | 43650 | 43650 | 43500 | 2851 |
| 620 | 20250120 | 091600 | 680485350 | 43650 | 43700 | 43700 | 43600 | 797 |
| 621 | 20250120 | 091500 | 645696500 | 43650 | 43650 | 43750 | 43650 | 265 |
| 622 | 20250120 | 091400 | 634128300 | 43650 | 43750 | 43750 | 43650 | 1212 |
| 623 | 20250120 | 091300 | 581173800 | 43800 | 43800 | 43850 | 43800 | 705 |
| 624 | 20250120 | 091200 | 550294600 | 43850 | 43900 | 43900 | 43850 | 268 |
| 625 | 20250120 | 091100 | 538542200 | 43900 | 43950 | 43950 | 43900 | 429 |
| 626 | 20250120 | 091000 | 519708200 | 43900 | 43850 | 43950 | 43850 | 28 |
| 627 | 20250120 | 090900 | 518479300 | 43850 | 43900 | 43900 | 43800 | 480 |
| 628 | 20250120 | 090800 | 497431150 | 43850 | 43900 | 44000 | 43850 | 1793 |
| 629 | 20250120 | 090700 | 418690900 | 43900 | 43800 | 43900 | 43800 | 398 |
| 630 | 20250120 | 090600 | 401235000 | 43800 | 43900 | 43900 | 43800 | 115 |
| 631 | 20250120 | 090500 | 396193000 | 43950 | 43800 | 43950 | 43800 | 2 |
| 632 | 20250120 | 090400 | 396105250 | 43800 | 43850 | 43850 | 43650 | 2963 |
| 633 | 20250120 | 090300 | 266418500 | 43850 | 43850 | 43900 | 43850 | 213 |
| 634 | 20250120 | 090200 | 257073750 | 43850 | 44000 | 44100 | 43850 | 750 |
| 635 | 20250120 | 090100 | 224139150 | 44100 | 43900 | 44150 | 43850 | 127 |
| 636 | 20250120 | 090000 | 218549350 | 44150 | 44050 | 44200 | 43800 | 4817 |