34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 183900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 2892 |
| 3 | 20250120 | 183800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 4 | 20250120 | 183700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 5 | 20250120 | 183600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 6 | 20250120 | 183500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 7 | 20250120 | 183400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 8 | 20250120 | 183300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 9 | 20250120 | 183200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 10 | 20250120 | 183100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 11 | 20250120 | 183000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 12 | 20250120 | 182900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 13 | 20250120 | 182800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 14 | 20250120 | 182700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 15 | 20250120 | 182600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 16 | 20250120 | 182500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 17 | 20250120 | 182400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 18 | 20250120 | 182300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 19 | 20250120 | 182200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 20 | 20250120 | 182100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 21 | 20250120 | 182000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 22 | 20250120 | 181900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 23 | 20250120 | 181800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 24 | 20250120 | 181700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 25 | 20250120 | 181600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 26 | 20250120 | 181500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 27 | 20250120 | 181400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 28 | 20250120 | 181300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 29 | 20250120 | 181200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 30 | 20250120 | 181100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 31 | 20250120 | 181000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 32 | 20250120 | 180900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 2892 |
| 33 | 20250120 | 180800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 34 | 20250120 | 180700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 35 | 20250120 | 180600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 36 | 20250120 | 180500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 37 | 20250120 | 180400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 38 | 20250120 | 180300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 39 | 20250120 | 180200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 40 | 20250120 | 180100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 41 | 20250120 | 180000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 42 | 20250120 | 175900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 43 | 20250120 | 175800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 44 | 20250120 | 175700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 45 | 20250120 | 175600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 46 | 20250120 | 175500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 47 | 20250120 | 175400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 48 | 20250120 | 175300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 49 | 20250120 | 175200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 50 | 20250120 | 175100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 51 | 20250120 | 175000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 52 | 20250120 | 174900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 53 | 20250120 | 174800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 54 | 20250120 | 174700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 55 | 20250120 | 174600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 56 | 20250120 | 174500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 57 | 20250120 | 174400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 58 | 20250120 | 174300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 59 | 20250120 | 174200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 60 | 20250120 | 174100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 61 | 20250120 | 174000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 62 | 20250120 | 173900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 2892 |
| 63 | 20250120 | 173800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 64 | 20250120 | 173700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 65 | 20250120 | 173600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 66 | 20250120 | 173500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 67 | 20250120 | 173400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 68 | 20250120 | 173300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 69 | 20250120 | 173200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 70 | 20250120 | 173100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 71 | 20250120 | 173000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 72 | 20250120 | 172900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 73 | 20250120 | 172800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 74 | 20250120 | 172700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 75 | 20250120 | 172600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 76 | 20250120 | 172500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 77 | 20250120 | 172400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 78 | 20250120 | 172300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 79 | 20250120 | 172200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 80 | 20250120 | 172100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 81 | 20250120 | 172000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 82 | 20250120 | 171900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 83 | 20250120 | 171800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 84 | 20250120 | 171700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 85 | 20250120 | 171600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 86 | 20250120 | 171500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 87 | 20250120 | 171400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 88 | 20250120 | 171300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 89 | 20250120 | 171200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 90 | 20250120 | 171100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 91 | 20250120 | 171000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 92 | 20250120 | 170900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 2892 |
| 93 | 20250120 | 170800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 94 | 20250120 | 170700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 95 | 20250120 | 170600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 96 | 20250120 | 170500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 97 | 20250120 | 170400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 98 | 20250120 | 170300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 99 | 20250120 | 170200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 100 | 20250120 | 170100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 101 | 20250120 | 170000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 102 | 20250120 | 165900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 103 | 20250120 | 165800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 104 | 20250120 | 165700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 105 | 20250120 | 165600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 106 | 20250120 | 165500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 107 | 20250120 | 165400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 108 | 20250120 | 165300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 109 | 20250120 | 165200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 110 | 20250120 | 165100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 111 | 20250120 | 165000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 112 | 20250120 | 164900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 113 | 20250120 | 164800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 114 | 20250120 | 164700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 115 | 20250120 | 164600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 116 | 20250120 | 164500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 117 | 20250120 | 164400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 118 | 20250120 | 164300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 119 | 20250120 | 164200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 120 | 20250120 | 164100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 121 | 20250120 | 164000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 122 | 20250120 | 163900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 2892 |
| 123 | 20250120 | 163800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 124 | 20250120 | 163700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 125 | 20250120 | 163600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 126 | 20250120 | 163500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 127 | 20250120 | 163400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 128 | 20250120 | 163300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 129 | 20250120 | 163200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 130 | 20250120 | 163100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 131 | 20250120 | 163000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 132 | 20250120 | 162900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 133 | 20250120 | 162800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 134 | 20250120 | 162700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 135 | 20250120 | 162600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 136 | 20250120 | 162500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 137 | 20250120 | 162400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 138 | 20250120 | 162300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 139 | 20250120 | 162200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 140 | 20250120 | 162100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 141 | 20250120 | 162000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 142 | 20250120 | 161900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 143 | 20250120 | 161800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 144 | 20250120 | 161700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 145 | 20250120 | 161600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 146 | 20250120 | 161500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 147 | 20250120 | 161400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 148 | 20250120 | 161300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 149 | 20250120 | 161200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 150 | 20250120 | 161100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 151 | 20250120 | 161000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 152 | 20250120 | 160900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 2892 |
| 153 | 20250120 | 160800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 154 | 20250120 | 160700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 155 | 20250120 | 160600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 156 | 20250120 | 160500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 157 | 20250120 | 160400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 158 | 20250120 | 160300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 159 | 20250120 | 160200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 160 | 20250120 | 160100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 161 | 20250120 | 160000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 162 | 20250120 | 155900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 163 | 20250120 | 155800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 164 | 20250120 | 155700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 165 | 20250120 | 155600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 166 | 20250120 | 155500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 167 | 20250120 | 155400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 168 | 20250120 | 155300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 169 | 20250120 | 155200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 170 | 20250120 | 155100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 171 | 20250120 | 155000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 172 | 20250120 | 154900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 173 | 20250120 | 154800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 174 | 20250120 | 154700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 175 | 20250120 | 154600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 176 | 20250120 | 154500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 177 | 20250120 | 154400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 178 | 20250120 | 154300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 179 | 20250120 | 154200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 180 | 20250120 | 154100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 181 | 20250120 | 154000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 182 | 20250120 | 153900 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 2892 |
| 183 | 20250120 | 153800 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 184 | 20250120 | 153700 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 185 | 20250120 | 153600 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 186 | 20250120 | 153500 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 187 | 20250120 | 153400 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 188 | 20250120 | 153300 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 189 | 20250120 | 153200 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 190 | 20250120 | 153100 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 0 |
| 191 | 20250120 | 153000 | 75109851000 | 737000 | 737000 | 737000 | 737000 | 2892 |
| 192 | 20250120 | 152900 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 193 | 20250120 | 152800 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 194 | 20250120 | 152700 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 195 | 20250120 | 152600 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 196 | 20250120 | 152500 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 197 | 20250120 | 152400 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 198 | 20250120 | 152300 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 199 | 20250120 | 152200 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 200 | 20250120 | 152100 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 201 | 20250120 | 152000 | 72978447000 | 738000 | 738000 | 738000 | 738000 | 0 |
| 202 | 20250120 | 151900 | 72978447000 | 738000 | 738000 | 739000 | 737000 | 997 |
| 203 | 20250120 | 151800 | 72242644000 | 738000 | 738000 | 739000 | 738000 | 243 |
| 204 | 20250120 | 151700 | 72063225000 | 738000 | 738000 | 739000 | 738000 | 194 |
| 205 | 20250120 | 151600 | 71919966000 | 739000 | 739000 | 740000 | 738000 | 159 |
| 206 | 20250120 | 151500 | 71802477000 | 740000 | 739000 | 740000 | 738000 | 208 |
| 207 | 20250120 | 151400 | 71648858000 | 738000 | 739000 | 740000 | 738000 | 304 |
| 208 | 20250120 | 151300 | 71424246000 | 739000 | 739000 | 739000 | 738000 | 273 |
| 209 | 20250120 | 151200 | 71222576000 | 739000 | 738000 | 739000 | 738000 | 120 |
| 210 | 20250120 | 151100 | 71133988000 | 738000 | 738000 | 739000 | 738000 | 152 |
| 211 | 20250120 | 151000 | 71021758000 | 739000 | 739000 | 739000 | 738000 | 212 |
| 212 | 20250120 | 150900 | 70865180000 | 738000 | 739000 | 739000 | 738000 | 184 |
| 213 | 20250120 | 150800 | 70729361000 | 739000 | 739000 | 739000 | 738000 | 411 |
| 214 | 20250120 | 150700 | 70425942000 | 739000 | 738000 | 739000 | 738000 | 271 |
| 215 | 20250120 | 150600 | 70225878000 | 738000 | 738000 | 739000 | 738000 | 329 |
| 216 | 20250120 | 150500 | 69983047000 | 738000 | 737000 | 739000 | 737000 | 299 |
| 217 | 20250120 | 150400 | 69762327000 | 737000 | 738000 | 739000 | 737000 | 308 |
| 218 | 20250120 | 150300 | 69535174000 | 737000 | 737000 | 738000 | 737000 | 207 |
| 219 | 20250120 | 150200 | 69382581000 | 737000 | 738000 | 738000 | 737000 | 280 |
| 220 | 20250120 | 150100 | 69176050000 | 739000 | 738000 | 739000 | 738000 | 155 |
| 221 | 20250120 | 150000 | 69061628000 | 739000 | 738000 | 739000 | 737000 | 226 |
| 222 | 20250120 | 145900 | 68894775000 | 737000 | 738000 | 739000 | 736000 | 232 |
| 223 | 20250120 | 145800 | 68723729000 | 738000 | 738000 | 738000 | 736000 | 546 |
| 224 | 20250120 | 145700 | 68321341000 | 737000 | 737000 | 738000 | 737000 | 265 |
| 225 | 20250120 | 145600 | 68125978000 | 738000 | 739000 | 739000 | 737000 | 160 |
| 226 | 20250120 | 145500 | 68008032000 | 738000 | 738000 | 740000 | 737000 | 431 |
| 227 | 20250120 | 145400 | 67690048000 | 738000 | 738000 | 740000 | 738000 | 194 |
| 228 | 20250120 | 145300 | 67546749000 | 739000 | 739000 | 740000 | 738000 | 582 |
| 229 | 20250120 | 145200 | 67116887000 | 739000 | 740000 | 740000 | 739000 | 183 |
| 230 | 20250120 | 145100 | 66981567000 | 740000 | 739000 | 741000 | 739000 | 312 |
| 231 | 20250120 | 145000 | 66750733000 | 739000 | 739000 | 740000 | 739000 | 258 |
| 232 | 20250120 | 144900 | 66560000000 | 740000 | 739000 | 740000 | 738000 | 433 |
| 233 | 20250120 | 144800 | 66240185000 | 738000 | 743000 | 743000 | 738000 | 808 |
| 234 | 20250120 | 144700 | 65642431000 | 741000 | 740000 | 743000 | 740000 | 322 |
| 235 | 20250120 | 144600 | 65403616000 | 740000 | 741000 | 742000 | 740000 | 1172 |
| 236 | 20250120 | 144500 | 64536188000 | 741000 | 741000 | 742000 | 740000 | 366 |
| 237 | 20250120 | 144400 | 64265168000 | 741000 | 742000 | 743000 | 740000 | 1565 |
| 238 | 20250120 | 144300 | 63105778000 | 743000 | 745000 | 745000 | 742000 | 629 |
| 239 | 20250120 | 144200 | 62638294000 | 744000 | 744000 | 745000 | 743000 | 275 |
| 240 | 20250120 | 144100 | 62433723000 | 745000 | 743000 | 745000 | 743000 | 358 |
| 241 | 20250120 | 144000 | 62167517000 | 744000 | 746000 | 746000 | 743000 | 996 |
| 242 | 20250120 | 143900 | 61426015000 | 745000 | 750000 | 750000 | 745000 | 2077 |
| 243 | 20250120 | 143800 | 59873208000 | 749000 | 750000 | 751000 | 749000 | 399 |
| 244 | 20250120 | 143700 | 59573991000 | 750000 | 750000 | 751000 | 750000 | 300 |
| 245 | 20250120 | 143600 | 59348981000 | 750000 | 752000 | 753000 | 750000 | 1008 |
| 246 | 20250120 | 143500 | 58591436000 | 752000 | 754000 | 754000 | 752000 | 189 |
| 247 | 20250120 | 143400 | 58449121000 | 753000 | 753000 | 754000 | 753000 | 74 |
| 248 | 20250120 | 143300 | 58393396000 | 753000 | 753000 | 755000 | 753000 | 157 |
| 249 | 20250120 | 143200 | 58275136000 | 753000 | 752000 | 754000 | 752000 | 97 |
| 250 | 20250120 | 143100 | 58202091000 | 752000 | 753000 | 753000 | 752000 | 64 |
| 251 | 20250120 | 143000 | 58153913000 | 753000 | 753000 | 753000 | 752000 | 197 |
| 252 | 20250120 | 142900 | 58005587000 | 753000 | 754000 | 754000 | 753000 | 143 |
| 253 | 20250120 | 142800 | 57897845000 | 753000 | 754000 | 755000 | 753000 | 98 |
| 254 | 20250120 | 142700 | 57824016000 | 753000 | 754000 | 754000 | 753000 | 133 |
| 255 | 20250120 | 142600 | 57723794000 | 753000 | 753000 | 753000 | 752000 | 66 |
| 256 | 20250120 | 142500 | 57674105000 | 752000 | 751000 | 754000 | 750000 | 341 |
| 257 | 20250120 | 142400 | 57417866000 | 750000 | 750000 | 751000 | 750000 | 149 |
| 258 | 20250120 | 142300 | 57306067000 | 751000 | 750000 | 751000 | 750000 | 156 |
| 259 | 20250120 | 142200 | 57189041000 | 751000 | 751000 | 751000 | 750000 | 69 |
| 260 | 20250120 | 142100 | 57137250000 | 750000 | 750000 | 751000 | 750000 | 81 |
| 261 | 20250120 | 142000 | 57076477000 | 751000 | 750000 | 751000 | 750000 | 137 |
| 262 | 20250120 | 141900 | 56973701000 | 751000 | 751000 | 751000 | 750000 | 99 |
| 263 | 20250120 | 141800 | 56899432000 | 750000 | 751000 | 751000 | 750000 | 151 |
| 264 | 20250120 | 141700 | 56786152000 | 750000 | 751000 | 752000 | 750000 | 350 |
| 265 | 20250120 | 141600 | 56523299000 | 751000 | 754000 | 754000 | 751000 | 798 |
| 266 | 20250120 | 141500 | 55922879000 | 753000 | 754000 | 754000 | 753000 | 37 |
| 267 | 20250120 | 141400 | 55895004000 | 754000 | 755000 | 755000 | 753000 | 124 |
| 268 | 20250120 | 141300 | 55801510000 | 755000 | 755000 | 755000 | 753000 | 56 |
| 269 | 20250120 | 141200 | 55759310000 | 755000 | 752000 | 757000 | 752000 | 294 |
| 270 | 20250120 | 141100 | 55537881000 | 752000 | 753000 | 753000 | 752000 | 143 |
| 271 | 20250120 | 141000 | 55430308000 | 753000 | 752000 | 753000 | 752000 | 81 |
| 272 | 20250120 | 140900 | 55369370000 | 752000 | 752000 | 753000 | 752000 | 81 |
| 273 | 20250120 | 140800 | 55308437000 | 752000 | 752000 | 753000 | 752000 | 83 |
| 274 | 20250120 | 140700 | 55246016000 | 752000 | 752000 | 753000 | 752000 | 67 |
| 275 | 20250120 | 140600 | 55195620000 | 752000 | 751000 | 752000 | 750000 | 70 |
| 276 | 20250120 | 140500 | 55143054000 | 751000 | 751000 | 751000 | 750000 | 107 |
| 277 | 20250120 | 140400 | 55062757000 | 751000 | 751000 | 751000 | 750000 | 99 |
| 278 | 20250120 | 140300 | 54988452000 | 751000 | 750000 | 751000 | 750000 | 59 |
| 279 | 20250120 | 140200 | 54944184000 | 751000 | 752000 | 753000 | 750000 | 232 |
| 280 | 20250120 | 140100 | 54769928000 | 752000 | 752000 | 754000 | 751000 | 224 |
| 281 | 20250120 | 140000 | 54601418000 | 751000 | 753000 | 753000 | 751000 | 180 |
| 282 | 20250120 | 135900 | 54466060000 | 753000 | 752000 | 753000 | 752000 | 192 |
| 283 | 20250120 | 135800 | 54321608000 | 751000 | 750000 | 752000 | 749000 | 322 |
| 284 | 20250120 | 135700 | 54080031000 | 749000 | 750000 | 752000 | 749000 | 2216 |
| 285 | 20250120 | 135600 | 52417912000 | 750000 | 754000 | 755000 | 749000 | 3502 |
| 286 | 20250120 | 135500 | 49787660000 | 755000 | 757000 | 757000 | 754000 | 871 |
| 287 | 20250120 | 135400 | 49129738000 | 757000 | 758000 | 758000 | 756000 | 227 |
| 288 | 20250120 | 135300 | 48957907000 | 758000 | 758000 | 758000 | 757000 | 128 |
| 289 | 20250120 | 135200 | 48861005000 | 758000 | 758000 | 758000 | 757000 | 123 |
| 290 | 20250120 | 135100 | 48767879000 | 758000 | 760000 | 760000 | 757000 | 494 |
| 291 | 20250120 | 135000 | 48393236000 | 759000 | 760000 | 760000 | 759000 | 32 |
| 292 | 20250120 | 134900 | 48368942000 | 760000 | 760000 | 760000 | 759000 | 54 |
| 293 | 20250120 | 134800 | 48327924000 | 760000 | 759000 | 760000 | 758000 | 517 |
| 294 | 20250120 | 134700 | 47935872000 | 759000 | 759000 | 759000 | 758000 | 165 |
| 295 | 20250120 | 134600 | 47810653000 | 759000 | 759000 | 759000 | 758000 | 63 |
| 296 | 20250120 | 134500 | 47762876000 | 758000 | 759000 | 759000 | 758000 | 102 |
| 297 | 20250120 | 134400 | 47685550000 | 758000 | 758000 | 759000 | 758000 | 70 |
| 298 | 20250120 | 134300 | 47632474000 | 759000 | 758000 | 760000 | 757000 | 395 |
| 299 | 20250120 | 134200 | 47332652000 | 757000 | 762000 | 762000 | 757000 | 1314 |
| 300 | 20250120 | 134100 | 46334404000 | 762000 | 763000 | 763000 | 762000 | 201 |
| 301 | 20250120 | 134000 | 46181197000 | 763000 | 762000 | 763000 | 761000 | 136 |
| 302 | 20250120 | 133900 | 46077557000 | 762000 | 762000 | 762000 | 761000 | 188 |
| 303 | 20250120 | 133800 | 45934454000 | 762000 | 762000 | 762000 | 761000 | 257 |
| 304 | 20250120 | 133700 | 45738805000 | 761000 | 761000 | 762000 | 760000 | 420 |
| 305 | 20250120 | 133600 | 45419429000 | 761000 | 765000 | 765000 | 761000 | 3073 |
| 306 | 20250120 | 133500 | 43076245000 | 764000 | 765000 | 765000 | 764000 | 89 |
| 307 | 20250120 | 133400 | 43008201000 | 764000 | 764000 | 765000 | 764000 | 125 |
| 308 | 20250120 | 133300 | 42912688000 | 764000 | 764000 | 765000 | 764000 | 148 |
| 309 | 20250120 | 133200 | 42799601000 | 764000 | 766000 | 766000 | 764000 | 877 |
| 310 | 20250120 | 133100 | 42128691000 | 765000 | 767000 | 767000 | 765000 | 483 |
| 311 | 20250120 | 133000 | 41758665000 | 767000 | 767000 | 767000 | 766000 | 94 |
| 312 | 20250120 | 132900 | 41686616000 | 766000 | 766000 | 767000 | 766000 | 37 |
| 313 | 20250120 | 132800 | 41658270000 | 766000 | 767000 | 767000 | 766000 | 45 |
| 314 | 20250120 | 132700 | 41623762000 | 767000 | 766000 | 767000 | 766000 | 108 |
| 315 | 20250120 | 132600 | 41540987000 | 766000 | 768000 | 768000 | 766000 | 331 |
| 316 | 20250120 | 132500 | 41287036000 | 768000 | 768000 | 769000 | 768000 | 48 |
| 317 | 20250120 | 132400 | 41250163000 | 768000 | 769000 | 769000 | 768000 | 50 |
| 318 | 20250120 | 132300 | 41211742000 | 768000 | 768000 | 769000 | 768000 | 35 |
| 319 | 20250120 | 132200 | 41184853000 | 768000 | 768000 | 769000 | 768000 | 58 |
| 320 | 20250120 | 132100 | 41140281000 | 768000 | 769000 | 769000 | 768000 | 20 |
| 321 | 20250120 | 132000 | 41124914000 | 769000 | 768000 | 769000 | 768000 | 99 |
| 322 | 20250120 | 131900 | 41048826000 | 769000 | 768000 | 769000 | 767000 | 32 |
| 323 | 20250120 | 131800 | 41024242000 | 768000 | 767000 | 768000 | 767000 | 124 |
| 324 | 20250120 | 131700 | 40929031000 | 767000 | 769000 | 769000 | 767000 | 290 |
| 325 | 20250120 | 131600 | 40706366000 | 769000 | 769000 | 770000 | 768000 | 102 |
| 326 | 20250120 | 131500 | 40627938000 | 769000 | 768000 | 770000 | 768000 | 75 |
| 327 | 20250120 | 131400 | 40570265000 | 769000 | 768000 | 769000 | 768000 | 49 |
| 328 | 20250120 | 131300 | 40532613000 | 768000 | 768000 | 769000 | 768000 | 10 |
| 329 | 20250120 | 131200 | 40524930000 | 768000 | 769000 | 769000 | 768000 | 31 |
| 330 | 20250120 | 131100 | 40501116000 | 769000 | 768000 | 769000 | 768000 | 111 |
| 331 | 20250120 | 131000 | 40415853000 | 768000 | 771000 | 771000 | 768000 | 370 |
| 332 | 20250120 | 130900 | 40131408000 | 770000 | 770000 | 771000 | 770000 | 40 |
| 333 | 20250120 | 130800 | 40100604000 | 770000 | 770000 | 771000 | 770000 | 19 |
| 334 | 20250120 | 130700 | 40085966000 | 770000 | 770000 | 772000 | 770000 | 32 |
| 335 | 20250120 | 130600 | 40061297000 | 770000 | 771000 | 771000 | 770000 | 49 |
| 336 | 20250120 | 130500 | 40023531000 | 772000 | 771000 | 772000 | 771000 | 29 |
| 337 | 20250120 | 130400 | 40001169000 | 772000 | 771000 | 772000 | 771000 | 9 |
| 338 | 20250120 | 130300 | 39994227000 | 771000 | 772000 | 772000 | 770000 | 116 |
| 339 | 20250120 | 130200 | 39904754000 | 772000 | 771000 | 773000 | 771000 | 62 |
| 340 | 20250120 | 130100 | 39856895000 | 772000 | 772000 | 772000 | 771000 | 60 |
| 341 | 20250120 | 130000 | 39810610000 | 772000 | 772000 | 772000 | 771000 | 39 |
| 342 | 20250120 | 125900 | 39780523000 | 771000 | 770000 | 771000 | 770000 | 67 |
| 343 | 20250120 | 125800 | 39728873000 | 770000 | 770000 | 771000 | 770000 | 39 |
| 344 | 20250120 | 125700 | 39698824000 | 770000 | 770000 | 771000 | 770000 | 92 |
| 345 | 20250120 | 125600 | 39627981000 | 770000 | 771000 | 772000 | 770000 | 158 |
| 346 | 20250120 | 125500 | 39506162000 | 771000 | 772000 | 772000 | 771000 | 75 |
| 347 | 20250120 | 125400 | 39448284000 | 771000 | 771000 | 772000 | 771000 | 120 |
| 348 | 20250120 | 125300 | 39355698000 | 771000 | 772000 | 772000 | 771000 | 21 |
| 349 | 20250120 | 125200 | 39339500000 | 771000 | 768000 | 772000 | 768000 | 182 |
| 350 | 20250120 | 125100 | 39199443000 | 769000 | 768000 | 769000 | 768000 | 60 |
| 351 | 20250120 | 125000 | 39153354000 | 768000 | 768000 | 769000 | 768000 | 170 |
| 352 | 20250120 | 124900 | 39022711000 | 768000 | 770000 | 770000 | 768000 | 548 |
| 353 | 20250120 | 124800 | 38601132000 | 770000 | 770000 | 771000 | 770000 | 53 |
| 354 | 20250120 | 124700 | 38560305000 | 771000 | 770000 | 771000 | 770000 | 38 |
| 355 | 20250120 | 124600 | 38531018000 | 771000 | 770000 | 771000 | 770000 | 41 |
| 356 | 20250120 | 124500 | 38499438000 | 771000 | 772000 | 772000 | 770000 | 156 |
| 357 | 20250120 | 124400 | 38379154000 | 771000 | 771000 | 772000 | 771000 | 28 |
| 358 | 20250120 | 124300 | 38357552000 | 772000 | 771000 | 772000 | 771000 | 17 |
| 359 | 20250120 | 124200 | 38344438000 | 772000 | 772000 | 772000 | 771000 | 36 |
| 360 | 20250120 | 124100 | 38316664000 | 772000 | 772000 | 772000 | 771000 | 43 |
| 361 | 20250120 | 124000 | 38283491000 | 772000 | 770000 | 772000 | 770000 | 54 |
| 362 | 20250120 | 123900 | 38241872000 | 770000 | 771000 | 771000 | 770000 | 36 |
| 363 | 20250120 | 123800 | 38214131000 | 771000 | 770000 | 771000 | 770000 | 38 |
| 364 | 20250120 | 123700 | 38184853000 | 770000 | 771000 | 771000 | 770000 | 26 |
| 365 | 20250120 | 123600 | 38164823000 | 771000 | 770000 | 771000 | 769000 | 112 |
| 366 | 20250120 | 123500 | 38078560000 | 769000 | 770000 | 770000 | 769000 | 69 |
| 367 | 20250120 | 123400 | 38025463000 | 770000 | 769000 | 770000 | 769000 | 27 |
| 368 | 20250120 | 123300 | 38004681000 | 769000 | 770000 | 770000 | 769000 | 24 |
| 369 | 20250120 | 123200 | 37986213000 | 770000 | 770000 | 770000 | 769000 | 39 |
| 370 | 20250120 | 123100 | 37956213000 | 770000 | 769000 | 770000 | 769000 | 42 |
| 371 | 20250120 | 123000 | 37923887000 | 769000 | 771000 | 771000 | 769000 | 218 |
| 372 | 20250120 | 122900 | 37756025000 | 771000 | 771000 | 771000 | 770000 | 137 |
| 373 | 20250120 | 122800 | 37650401000 | 770000 | 769000 | 770000 | 769000 | 84 |
| 374 | 20250120 | 122700 | 37585744000 | 769000 | 769000 | 770000 | 769000 | 152 |
| 375 | 20250120 | 122600 | 37468851000 | 769000 | 770000 | 770000 | 768000 | 466 |
| 376 | 20250120 | 122500 | 37110629000 | 770000 | 769000 | 771000 | 769000 | 244 |
| 377 | 20250120 | 122400 | 36922751000 | 770000 | 770000 | 771000 | 770000 | 184 |
| 378 | 20250120 | 122300 | 36780956000 | 771000 | 770000 | 772000 | 770000 | 295 |
| 379 | 20250120 | 122200 | 36553409000 | 771000 | 770000 | 771000 | 769000 | 144 |
| 380 | 20250120 | 122100 | 36442557000 | 770000 | 772000 | 772000 | 770000 | 626 |
| 381 | 20250120 | 122000 | 35960350000 | 771000 | 776000 | 776000 | 771000 | 1017 |
| 382 | 20250120 | 121900 | 35174012000 | 776000 | 777000 | 777000 | 776000 | 24 |
| 383 | 20250120 | 121800 | 35155375000 | 775000 | 775000 | 777000 | 775000 | 24 |
| 384 | 20250120 | 121700 | 35136751000 | 776000 | 776000 | 777000 | 775000 | 76 |
| 385 | 20250120 | 121600 | 35077778000 | 776000 | 775000 | 776000 | 775000 | 22 |
| 386 | 20250120 | 121500 | 35060720000 | 776000 | 775000 | 776000 | 774000 | 31 |
| 387 | 20250120 | 121400 | 35036692000 | 774000 | 775000 | 776000 | 774000 | 45 |
| 388 | 20250120 | 121300 | 35001816000 | 775000 | 774000 | 776000 | 774000 | 144 |
| 389 | 20250120 | 121200 | 34890211000 | 775000 | 774000 | 775000 | 774000 | 77 |
| 390 | 20250120 | 121100 | 34830571000 | 775000 | 775000 | 775000 | 774000 | 26 |
| 391 | 20250120 | 121000 | 34810433000 | 775000 | 775000 | 775000 | 774000 | 42 |
| 392 | 20250120 | 120900 | 34777894000 | 774000 | 775000 | 775000 | 774000 | 32 |
| 393 | 20250120 | 120800 | 34753097000 | 776000 | 776000 | 776000 | 775000 | 30 |
| 394 | 20250120 | 120700 | 34729831000 | 775000 | 776000 | 777000 | 774000 | 483 |
| 395 | 20250120 | 120600 | 34355264000 | 776000 | 777000 | 777000 | 776000 | 30 |
| 396 | 20250120 | 120500 | 34331968000 | 776000 | 777000 | 777000 | 776000 | 26 |
| 397 | 20250120 | 120400 | 34311773000 | 776000 | 776000 | 777000 | 776000 | 37 |
| 398 | 20250120 | 120300 | 34283046000 | 776000 | 776000 | 777000 | 776000 | 27 |
| 399 | 20250120 | 120200 | 34262084000 | 776000 | 778000 | 778000 | 776000 | 82 |
| 400 | 20250120 | 120100 | 34198395000 | 777000 | 777000 | 778000 | 776000 | 29 |
| 401 | 20250120 | 120000 | 34175859000 | 777000 | 777000 | 778000 | 776000 | 113 |
| 402 | 20250120 | 115900 | 34088068000 | 776000 | 777000 | 777000 | 776000 | 81 |
| 403 | 20250120 | 115800 | 34025202000 | 777000 | 777000 | 777000 | 776000 | 66 |
| 404 | 20250120 | 115700 | 33973966000 | 776000 | 777000 | 777000 | 776000 | 96 |
| 405 | 20250120 | 115600 | 33899464000 | 777000 | 777000 | 777000 | 776000 | 18 |
| 406 | 20250120 | 115500 | 33885483000 | 777000 | 776000 | 777000 | 776000 | 23 |
| 407 | 20250120 | 115400 | 33867633000 | 777000 | 776000 | 777000 | 776000 | 26 |
| 408 | 20250120 | 115300 | 33847444000 | 777000 | 775000 | 777000 | 775000 | 35 |
| 409 | 20250120 | 115200 | 33820282000 | 776000 | 777000 | 777000 | 775000 | 118 |
| 410 | 20250120 | 115100 | 33728702000 | 777000 | 777000 | 777000 | 776000 | 32 |
| 411 | 20250120 | 115000 | 33703860000 | 776000 | 776000 | 777000 | 775000 | 33 |
| 412 | 20250120 | 114900 | 33678264000 | 776000 | 775000 | 776000 | 775000 | 72 |
| 413 | 20250120 | 114800 | 33622398000 | 776000 | 776000 | 776000 | 775000 | 109 |
| 414 | 20250120 | 114700 | 33537885000 | 775000 | 777000 | 777000 | 775000 | 540 |
| 415 | 20250120 | 114600 | 33118523000 | 777000 | 778000 | 778000 | 777000 | 70 |
| 416 | 20250120 | 114500 | 33064098000 | 777000 | 777000 | 778000 | 777000 | 174 |
| 417 | 20250120 | 114400 | 32928875000 | 778000 | 778000 | 779000 | 777000 | 93 |
| 418 | 20250120 | 114300 | 32856530000 | 778000 | 778000 | 778000 | 777000 | 246 |
| 419 | 20250120 | 114200 | 32665159000 | 779000 | 779000 | 779000 | 778000 | 27 |
| 420 | 20250120 | 114100 | 32644140000 | 779000 | 778000 | 779000 | 778000 | 67 |
| 421 | 20250120 | 114000 | 32591960000 | 779000 | 779000 | 779000 | 778000 | 19 |
| 422 | 20250120 | 113900 | 32577168000 | 779000 | 778000 | 779000 | 778000 | 24 |
| 423 | 20250120 | 113800 | 32558478000 | 778000 | 778000 | 778000 | 777000 | 92 |
| 424 | 20250120 | 113700 | 32486937000 | 778000 | 778000 | 778000 | 777000 | 59 |
| 425 | 20250120 | 113600 | 32441078000 | 778000 | 779000 | 779000 | 777000 | 250 |
| 426 | 20250120 | 113500 | 32246603000 | 778000 | 781000 | 781000 | 778000 | 280 |
| 427 | 20250120 | 113400 | 32028411000 | 780000 | 780000 | 781000 | 780000 | 26 |
| 428 | 20250120 | 113300 | 32008128000 | 781000 | 780000 | 781000 | 780000 | 79 |
| 429 | 20250120 | 113200 | 31946486000 | 781000 | 780000 | 781000 | 779000 | 77 |
| 430 | 20250120 | 113100 | 31886424000 | 780000 | 780000 | 781000 | 779000 | 64 |
| 431 | 20250120 | 113000 | 31836505000 | 780000 | 780000 | 781000 | 779000 | 66 |
| 432 | 20250120 | 112900 | 31785019000 | 781000 | 780000 | 781000 | 780000 | 40 |
| 433 | 20250120 | 112800 | 31753804000 | 780000 | 780000 | 781000 | 780000 | 115 |
| 434 | 20250120 | 112700 | 31664098000 | 781000 | 782000 | 782000 | 780000 | 284 |
| 435 | 20250120 | 112600 | 31442287000 | 782000 | 782000 | 782000 | 781000 | 204 |
| 436 | 20250120 | 112500 | 31282956000 | 781000 | 782000 | 782000 | 781000 | 107 |
| 437 | 20250120 | 112400 | 31199371000 | 781000 | 783000 | 783000 | 781000 | 341 |
| 438 | 20250120 | 112300 | 30932693000 | 783000 | 784000 | 784000 | 783000 | 190 |
| 439 | 20250120 | 112200 | 30783906000 | 784000 | 784000 | 785000 | 784000 | 59 |
| 440 | 20250120 | 112100 | 30737633000 | 784000 | 784000 | 785000 | 784000 | 46 |
| 441 | 20250120 | 112000 | 30701553000 | 784000 | 785000 | 786000 | 784000 | 37 |
| 442 | 20250120 | 111900 | 30672516000 | 785000 | 784000 | 786000 | 784000 | 60 |
| 443 | 20250120 | 111800 | 30625403000 | 784000 | 786000 | 786000 | 784000 | 64 |
| 444 | 20250120 | 111700 | 30575151000 | 786000 | 785000 | 786000 | 785000 | 29 |
| 445 | 20250120 | 111600 | 30552368000 | 785000 | 785000 | 786000 | 785000 | 30 |
| 446 | 20250120 | 111500 | 30528802000 | 785000 | 785000 | 786000 | 784000 | 48 |
| 447 | 20250120 | 111400 | 30491120000 | 785000 | 786000 | 786000 | 784000 | 37 |
| 448 | 20250120 | 111300 | 30462068000 | 784000 | 785000 | 786000 | 784000 | 59 |
| 449 | 20250120 | 111200 | 30415718000 | 785000 | 785000 | 786000 | 785000 | 76 |
| 450 | 20250120 | 111100 | 30356044000 | 785000 | 784000 | 786000 | 784000 | 117 |
| 451 | 20250120 | 111000 | 30264204000 | 785000 | 785000 | 785000 | 784000 | 29 |
| 452 | 20250120 | 110900 | 30241452000 | 785000 | 784000 | 785000 | 784000 | 44 |
| 453 | 20250120 | 110800 | 30206944000 | 784000 | 785000 | 785000 | 784000 | 51 |
| 454 | 20250120 | 110700 | 30166945000 | 785000 | 786000 | 786000 | 784000 | 115 |
| 455 | 20250120 | 110600 | 30076653000 | 786000 | 785000 | 786000 | 784000 | 40 |
| 456 | 20250120 | 110500 | 30045242000 | 785000 | 785000 | 785000 | 784000 | 36 |
| 457 | 20250120 | 110400 | 30016988000 | 785000 | 784000 | 785000 | 784000 | 108 |
| 458 | 20250120 | 110300 | 29932238000 | 785000 | 785000 | 785000 | 784000 | 34 |
| 459 | 20250120 | 110200 | 29905563000 | 785000 | 784000 | 785000 | 784000 | 35 |
| 460 | 20250120 | 110100 | 29878110000 | 784000 | 784000 | 785000 | 784000 | 25 |
| 461 | 20250120 | 110000 | 29858498000 | 785000 | 785000 | 786000 | 784000 | 51 |
| 462 | 20250120 | 105900 | 29818483000 | 786000 | 786000 | 786000 | 784000 | 59 |
| 463 | 20250120 | 105800 | 29772161000 | 786000 | 786000 | 786000 | 785000 | 50 |
| 464 | 20250120 | 105700 | 29732877000 | 786000 | 786000 | 786000 | 784000 | 32 |
| 465 | 20250120 | 105600 | 29707758000 | 786000 | 783000 | 787000 | 783000 | 205 |
| 466 | 20250120 | 105500 | 29546809000 | 783000 | 783000 | 784000 | 783000 | 91 |
| 467 | 20250120 | 105400 | 29475546000 | 784000 | 784000 | 785000 | 783000 | 130 |
| 468 | 20250120 | 105300 | 29373642000 | 784000 | 785000 | 785000 | 784000 | 34 |
| 469 | 20250120 | 105200 | 29346973000 | 785000 | 785000 | 785000 | 784000 | 36 |
| 470 | 20250120 | 105100 | 29318715000 | 785000 | 784000 | 786000 | 784000 | 69 |
| 471 | 20250120 | 105000 | 29264564000 | 785000 | 786000 | 787000 | 784000 | 74 |
| 472 | 20250120 | 104900 | 29206469000 | 786000 | 786000 | 787000 | 786000 | 80 |
| 473 | 20250120 | 104800 | 29143585000 | 786000 | 787000 | 787000 | 786000 | 39 |
| 474 | 20250120 | 104700 | 29112911000 | 787000 | 787000 | 787000 | 786000 | 46 |
| 475 | 20250120 | 104600 | 29076724000 | 786000 | 785000 | 787000 | 785000 | 40 |
| 476 | 20250120 | 104500 | 29045259000 | 787000 | 786000 | 787000 | 785000 | 188 |
| 477 | 20250120 | 104400 | 28897453000 | 786000 | 787000 | 787000 | 785000 | 82 |
| 478 | 20250120 | 104300 | 28833034000 | 787000 | 785000 | 787000 | 785000 | 53 |
| 479 | 20250120 | 104200 | 28791377000 | 785000 | 786000 | 787000 | 785000 | 94 |
| 480 | 20250120 | 104100 | 28717482000 | 786000 | 786000 | 787000 | 786000 | 60 |
| 481 | 20250120 | 104000 | 28670282000 | 786000 | 785000 | 788000 | 785000 | 168 |
| 482 | 20250120 | 103900 | 28538146000 | 785000 | 785000 | 787000 | 784000 | 129 |
| 483 | 20250120 | 103800 | 28436750000 | 785000 | 784000 | 785000 | 783000 | 86 |
| 484 | 20250120 | 103700 | 28369346000 | 782000 | 784000 | 784000 | 782000 | 137 |
| 485 | 20250120 | 103600 | 28262071000 | 784000 | 787000 | 788000 | 784000 | 195 |
| 486 | 20250120 | 103500 | 28108799000 | 788000 | 790000 | 790000 | 787000 | 244 |
| 487 | 20250120 | 103400 | 27916318000 | 790000 | 791000 | 791000 | 790000 | 315 |
| 488 | 20250120 | 103300 | 27667365000 | 791000 | 790000 | 791000 | 789000 | 1473 |
| 489 | 20250120 | 103200 | 26503471000 | 789000 | 787000 | 790000 | 787000 | 931 |
| 490 | 20250120 | 103100 | 25769120000 | 787000 | 787000 | 788000 | 787000 | 172 |
| 491 | 20250120 | 103000 | 25633611000 | 788000 | 787000 | 788000 | 786000 | 142 |
| 492 | 20250120 | 102900 | 25521756000 | 788000 | 785000 | 789000 | 785000 | 938 |
| 493 | 20250120 | 102800 | 24783142000 | 785000 | 786000 | 786000 | 785000 | 47 |
| 494 | 20250120 | 102700 | 24746209000 | 786000 | 784000 | 786000 | 783000 | 345 |
| 495 | 20250120 | 102600 | 24475309000 | 784000 | 784000 | 784000 | 783000 | 96 |
| 496 | 20250120 | 102500 | 24400051000 | 783000 | 782000 | 784000 | 782000 | 139 |
| 497 | 20250120 | 102400 | 24291204000 | 782000 | 782000 | 783000 | 782000 | 40 |
| 498 | 20250120 | 102300 | 24259895000 | 782000 | 780000 | 782000 | 780000 | 73 |
| 499 | 20250120 | 102200 | 24202849000 | 780000 | 781000 | 781000 | 780000 | 183 |
| 500 | 20250120 | 102100 | 24059963000 | 781000 | 778000 | 781000 | 778000 | 251 |
| 501 | 20250120 | 102000 | 23864241000 | 778000 | 777000 | 778000 | 777000 | 61 |
| 502 | 20250120 | 101900 | 23816810000 | 777000 | 775000 | 777000 | 775000 | 182 |
| 503 | 20250120 | 101800 | 23675609000 | 775000 | 776000 | 776000 | 775000 | 64 |
| 504 | 20250120 | 101700 | 23625973000 | 776000 | 777000 | 777000 | 775000 | 160 |
| 505 | 20250120 | 101600 | 23501807000 | 777000 | 777000 | 777000 | 776000 | 129 |
| 506 | 20250120 | 101500 | 23401664000 | 776000 | 777000 | 777000 | 776000 | 168 |
| 507 | 20250120 | 101400 | 23271148000 | 778000 | 777000 | 778000 | 777000 | 287 |
| 508 | 20250120 | 101300 | 23048006000 | 777000 | 779000 | 779000 | 777000 | 282 |
| 509 | 20250120 | 101200 | 22828726000 | 779000 | 779000 | 779000 | 778000 | 370 |
| 510 | 20250120 | 101100 | 22540676000 | 779000 | 784000 | 784000 | 779000 | 792 |
| 511 | 20250120 | 101000 | 21921947000 | 784000 | 787000 | 787000 | 783000 | 439 |
| 512 | 20250120 | 100900 | 21577282000 | 787000 | 786000 | 787000 | 785000 | 52 |
| 513 | 20250120 | 100800 | 21536426000 | 786000 | 787000 | 787000 | 786000 | 62 |
| 514 | 20250120 | 100700 | 21487682000 | 787000 | 786000 | 788000 | 786000 | 93 |
| 515 | 20250120 | 100600 | 21414518000 | 786000 | 788000 | 788000 | 784000 | 436 |
| 516 | 20250120 | 100500 | 21071825000 | 789000 | 788000 | 789000 | 788000 | 78 |
| 517 | 20250120 | 100400 | 21010346000 | 788000 | 788000 | 789000 | 788000 | 165 |
| 518 | 20250120 | 100300 | 20880242000 | 788000 | 788000 | 788000 | 787000 | 171 |
| 519 | 20250120 | 100200 | 20745512000 | 788000 | 788000 | 789000 | 787000 | 284 |
| 520 | 20250120 | 100100 | 20521712000 | 789000 | 787000 | 789000 | 787000 | 748 |
| 521 | 20250120 | 100000 | 19931775000 | 787000 | 787000 | 788000 | 787000 | 141 |
| 522 | 20250120 | 095900 | 19820696000 | 787000 | 789000 | 789000 | 787000 | 364 |
| 523 | 20250120 | 095800 | 19533864000 | 788000 | 787000 | 789000 | 786000 | 1131 |
| 524 | 20250120 | 095700 | 18642902000 | 787000 | 786000 | 788000 | 785000 | 1033 |
| 525 | 20250120 | 095600 | 17829902000 | 785000 | 785000 | 787000 | 784000 | 522 |
| 526 | 20250120 | 095500 | 17420017000 | 786000 | 787000 | 787000 | 785000 | 176 |
| 527 | 20250120 | 095400 | 17281756000 | 787000 | 786000 | 787000 | 785000 | 679 |
| 528 | 20250120 | 095300 | 16747698000 | 785000 | 786000 | 787000 | 785000 | 160 |
| 529 | 20250120 | 095200 | 16621947000 | 786000 | 784000 | 787000 | 784000 | 601 |
| 530 | 20250120 | 095100 | 16149894000 | 785000 | 783000 | 785000 | 783000 | 752 |
| 531 | 20250120 | 095000 | 15559959000 | 784000 | 780000 | 784000 | 780000 | 1327 |
| 532 | 20250120 | 094900 | 14522312000 | 781000 | 778000 | 781000 | 778000 | 610 |
| 533 | 20250120 | 094800 | 14046738000 | 778000 | 778000 | 779000 | 777000 | 299 |
| 534 | 20250120 | 094700 | 13814115000 | 778000 | 779000 | 780000 | 778000 | 79 |
| 535 | 20250120 | 094600 | 13752613000 | 779000 | 780000 | 781000 | 777000 | 880 |
| 536 | 20250120 | 094500 | 13066551000 | 780000 | 779000 | 780000 | 779000 | 403 |
| 537 | 20250120 | 094400 | 12752378000 | 780000 | 779000 | 780000 | 779000 | 138 |
| 538 | 20250120 | 094300 | 12644828000 | 780000 | 778000 | 780000 | 777000 | 486 |
| 539 | 20250120 | 094200 | 12266488000 | 778000 | 779000 | 779000 | 778000 | 202 |
| 540 | 20250120 | 094100 | 12109212000 | 779000 | 779000 | 779000 | 778000 | 170 |
| 541 | 20250120 | 094000 | 11976789000 | 779000 | 776000 | 780000 | 776000 | 1740 |
| 542 | 20250120 | 093900 | 10622757000 | 776000 | 776000 | 776000 | 774000 | 74 |
| 543 | 20250120 | 093800 | 10565397000 | 775000 | 776000 | 776000 | 775000 | 103 |
| 544 | 20250120 | 093700 | 10485520000 | 776000 | 776000 | 776000 | 775000 | 104 |
| 545 | 20250120 | 093600 | 10404822000 | 775000 | 774000 | 776000 | 774000 | 319 |
| 546 | 20250120 | 093500 | 10157628000 | 774000 | 773000 | 775000 | 773000 | 132 |
| 547 | 20250120 | 093400 | 10055461000 | 774000 | 773000 | 775000 | 772000 | 87 |
| 548 | 20250120 | 093300 | 9988198000 | 773000 | 775000 | 776000 | 771000 | 246 |
| 549 | 20250120 | 093200 | 9797928000 | 775000 | 778000 | 778000 | 775000 | 176 |
| 550 | 20250120 | 093100 | 9661276000 | 777000 | 778000 | 778000 | 776000 | 191 |
| 551 | 20250120 | 093000 | 9512856000 | 778000 | 774000 | 778000 | 773000 | 1323 |
| 552 | 20250120 | 092900 | 8486510000 | 774000 | 772000 | 775000 | 772000 | 390 |
| 553 | 20250120 | 092800 | 8184763000 | 772000 | 770000 | 772000 | 770000 | 175 |
| 554 | 20250120 | 092700 | 8049769000 | 770000 | 769000 | 770000 | 769000 | 47 |
| 555 | 20250120 | 092600 | 8013588000 | 770000 | 770000 | 770000 | 769000 | 64 |
| 556 | 20250120 | 092500 | 7964310000 | 769000 | 769000 | 770000 | 769000 | 22 |
| 557 | 20250120 | 092400 | 7947375000 | 770000 | 770000 | 770000 | 769000 | 27 |
| 558 | 20250120 | 092300 | 7926599000 | 769000 | 767000 | 771000 | 767000 | 1059 |
| 559 | 20250120 | 092200 | 7110530000 | 768000 | 769000 | 769000 | 768000 | 200 |
| 560 | 20250120 | 092100 | 6956857000 | 769000 | 769000 | 770000 | 768000 | 52 |
| 561 | 20250120 | 092000 | 6916870000 | 769000 | 769000 | 770000 | 767000 | 214 |
| 562 | 20250120 | 091900 | 6752412000 | 767000 | 768000 | 770000 | 766000 | 515 |
| 563 | 20250120 | 091800 | 6357088000 | 769000 | 768000 | 769000 | 767000 | 40 |
| 564 | 20250120 | 091700 | 6326381000 | 769000 | 768000 | 769000 | 768000 | 61 |
| 565 | 20250120 | 091600 | 6279522000 | 767000 | 770000 | 770000 | 767000 | 562 |
| 566 | 20250120 | 091500 | 5847592000 | 770000 | 770000 | 770000 | 769000 | 57 |
| 567 | 20250120 | 091400 | 5803715000 | 770000 | 769000 | 771000 | 768000 | 156 |
| 568 | 20250120 | 091300 | 5683574000 | 769000 | 766000 | 769000 | 766000 | 138 |
| 569 | 20250120 | 091200 | 5577601000 | 766000 | 771000 | 771000 | 765000 | 1344 |
| 570 | 20250120 | 091100 | 4546390000 | 771000 | 768000 | 771000 | 767000 | 445 |
| 571 | 20250120 | 091000 | 4203813000 | 767000 | 768000 | 769000 | 766000 | 215 |
| 572 | 20250120 | 090900 | 4038777000 | 764000 | 768000 | 768000 | 764000 | 568 |
| 573 | 20250120 | 090800 | 3603042000 | 768000 | 765000 | 769000 | 765000 | 579 |
| 574 | 20250120 | 090700 | 3159042000 | 765000 | 764000 | 766000 | 764000 | 253 |
| 575 | 20250120 | 090600 | 2965541000 | 764000 | 766000 | 766000 | 763000 | 353 |
| 576 | 20250120 | 090500 | 2695718000 | 766000 | 765000 | 766000 | 765000 | 91 |
| 577 | 20250120 | 090400 | 2626045000 | 765000 | 766000 | 766000 | 764000 | 679 |
| 578 | 20250120 | 090300 | 2106062000 | 768000 | 767000 | 768000 | 764000 | 1361 |
| 579 | 20250120 | 090200 | 1064234000 | 767000 | 766000 | 767000 | 765000 | 97 |
| 580 | 20250120 | 090100 | 989923000 | 766000 | 766000 | 767000 | 764000 | 457 |
| 581 | 20250120 | 090000 | 639855000 | 766000 | 768000 | 769000 | 762000 | 823 |