31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 184500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 6956 |
| 3 | 20250120 | 184400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20250120 | 184300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20250120 | 184200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20250120 | 184100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20250120 | 184000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20250120 | 183900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20250120 | 183800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20250120 | 183700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20250120 | 183600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20250120 | 183500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20250120 | 183400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20250120 | 183300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20250120 | 183200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20250120 | 183100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20250120 | 183000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20250120 | 182900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20250120 | 182800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20250120 | 182700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20250120 | 182600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20250120 | 182500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20250120 | 182400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20250120 | 182300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20250120 | 182200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20250120 | 182100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20250120 | 182000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20250120 | 181900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20250120 | 181800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20250120 | 181700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20250120 | 181600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20250120 | 181500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 6956 |
| 33 | 20250120 | 181400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20250120 | 181300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20250120 | 181200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20250120 | 181100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20250120 | 181000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20250120 | 180900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20250120 | 180800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20250120 | 180700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20250120 | 180600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20250120 | 180500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20250120 | 180400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20250120 | 180300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20250120 | 180200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20250120 | 180100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20250120 | 180000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20250120 | 175900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20250120 | 175800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20250120 | 175700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20250120 | 175600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20250120 | 175500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20250120 | 175400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20250120 | 175300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20250120 | 175200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20250120 | 175100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20250120 | 175000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20250120 | 174900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20250120 | 174800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20250120 | 174700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20250120 | 174600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20250120 | 174500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 6956 |
| 63 | 20250120 | 174400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20250120 | 174300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20250120 | 174200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20250120 | 174100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20250120 | 174000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20250120 | 173900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20250120 | 173800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20250120 | 173700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20250120 | 173600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20250120 | 173500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20250120 | 173400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20250120 | 173300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20250120 | 173200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20250120 | 173100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20250120 | 173000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20250120 | 172900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20250120 | 172800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20250120 | 172700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20250120 | 172600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20250120 | 172500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20250120 | 172400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20250120 | 172300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20250120 | 172200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20250120 | 172100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20250120 | 172000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20250120 | 171900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20250120 | 171800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20250120 | 171700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20250120 | 171600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20250120 | 171500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 6956 |
| 93 | 20250120 | 171400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20250120 | 171300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20250120 | 171200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20250120 | 171100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20250120 | 171000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20250120 | 170900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20250120 | 170800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20250120 | 170700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20250120 | 170600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20250120 | 170500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20250120 | 170400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20250120 | 170300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20250120 | 170200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20250120 | 170100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20250120 | 170000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20250120 | 165900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20250120 | 165800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20250120 | 165700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20250120 | 165600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20250120 | 165500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20250120 | 165400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20250120 | 165300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20250120 | 165200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20250120 | 165100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20250120 | 165000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20250120 | 164900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20250120 | 164800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20250120 | 164700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20250120 | 164600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20250120 | 164500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 6956 |
| 123 | 20250120 | 164400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20250120 | 164300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20250120 | 164200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20250120 | 164100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20250120 | 164000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20250120 | 163900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20250120 | 163800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20250120 | 163700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20250120 | 163600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20250120 | 163500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20250120 | 163400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20250120 | 163300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20250120 | 163200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20250120 | 163100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20250120 | 163000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20250120 | 162900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20250120 | 162800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20250120 | 162700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20250120 | 162600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20250120 | 162500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20250120 | 162400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20250120 | 162300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20250120 | 162200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20250120 | 162100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20250120 | 162000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20250120 | 161900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20250120 | 161800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20250120 | 161700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20250120 | 161600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20250120 | 161500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 6956 |
| 153 | 20250120 | 161400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20250120 | 161300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20250120 | 161200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20250120 | 161100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20250120 | 161000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20250120 | 160900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20250120 | 160800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20250120 | 160700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20250120 | 160600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20250120 | 160500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20250120 | 160400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20250120 | 160300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20250120 | 160200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20250120 | 160100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20250120 | 160000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20250120 | 155900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20250120 | 155800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20250120 | 155700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20250120 | 155600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20250120 | 155500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20250120 | 155400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20250120 | 155300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20250120 | 155200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20250120 | 155100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20250120 | 155000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20250120 | 154900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20250120 | 154800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20250120 | 154700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20250120 | 154600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20250120 | 154500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 6956 |
| 183 | 20250120 | 154400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20250120 | 154300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20250120 | 154200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20250120 | 154100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20250120 | 154000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20250120 | 153900 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20250120 | 153800 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20250120 | 153700 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20250120 | 153600 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20250120 | 153500 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20250120 | 153400 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20250120 | 153300 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20250120 | 153200 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20250120 | 153100 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20250120 | 153000 | 7235310100 | 23050 | 23050 | 23050 | 23050 | 6956 |
| 198 | 20250120 | 152900 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 199 | 20250120 | 152800 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 200 | 20250120 | 152700 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 201 | 20250120 | 152600 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 202 | 20250120 | 152500 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 203 | 20250120 | 152400 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 204 | 20250120 | 152300 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 205 | 20250120 | 152200 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20250120 | 152100 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20250120 | 152000 | 7074974300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20250120 | 151900 | 7074974300 | 23100 | 23000 | 23100 | 23000 | 1197 |
| 209 | 20250120 | 151800 | 7047395450 | 23000 | 22950 | 23000 | 22950 | 2166 |
| 210 | 20250120 | 151700 | 6997582800 | 22950 | 22950 | 23000 | 22950 | 272 |
| 211 | 20250120 | 151600 | 6991340250 | 22950 | 22950 | 23000 | 22950 | 680 |
| 212 | 20250120 | 151500 | 6975734100 | 22950 | 22950 | 23000 | 22950 | 1670 |
| 213 | 20250120 | 151400 | 6937358250 | 22950 | 22950 | 23000 | 22950 | 158 |
| 214 | 20250120 | 151300 | 6933729450 | 23000 | 22950 | 23000 | 22950 | 1114 |
| 215 | 20250120 | 151200 | 6908161550 | 22950 | 22950 | 23000 | 22950 | 106 |
| 216 | 20250120 | 151100 | 6905728350 | 22950 | 22950 | 23000 | 22950 | 179 |
| 217 | 20250120 | 151000 | 6901619300 | 22950 | 22950 | 22950 | 22950 | 271 |
| 218 | 20250120 | 150900 | 6895399850 | 22950 | 22950 | 23000 | 22950 | 330 |
| 219 | 20250120 | 150800 | 6887824650 | 22950 | 22950 | 23000 | 22950 | 508 |
| 220 | 20250120 | 150700 | 6876164050 | 22950 | 22950 | 23000 | 22950 | 85 |
| 221 | 20250120 | 150600 | 6874212800 | 22950 | 22950 | 23000 | 22950 | 112 |
| 222 | 20250120 | 150500 | 6871639250 | 22950 | 23000 | 23000 | 22950 | 253 |
| 223 | 20250120 | 150400 | 6865832850 | 22950 | 22950 | 22950 | 22950 | 902 |
| 224 | 20250120 | 150300 | 6845131950 | 22950 | 22900 | 22950 | 22900 | 1516 |
| 225 | 20250120 | 150200 | 6810340100 | 22900 | 22900 | 22950 | 22900 | 141 |
| 226 | 20250120 | 150100 | 6807104450 | 22950 | 22950 | 22950 | 22900 | 162 |
| 227 | 20250120 | 150000 | 6803386600 | 22950 | 22950 | 23000 | 22900 | 1814 |
| 228 | 20250120 | 145900 | 6761765100 | 23000 | 23000 | 23000 | 22950 | 1517 |
| 229 | 20250120 | 145800 | 6726924200 | 22950 | 22950 | 23000 | 22950 | 179 |
| 230 | 20250120 | 145700 | 6722813650 | 23000 | 22950 | 23000 | 22950 | 249 |
| 231 | 20250120 | 145600 | 6717086800 | 23000 | 22950 | 23000 | 22950 | 220 |
| 232 | 20250120 | 145500 | 6712033500 | 22950 | 22950 | 23000 | 22950 | 34 |
| 233 | 20250120 | 145400 | 6711252000 | 23000 | 23000 | 23000 | 23000 | 1 |
| 234 | 20250120 | 145300 | 6711229000 | 23000 | 23000 | 23000 | 22950 | 518 |
| 235 | 20250120 | 145200 | 6699339200 | 22950 | 23000 | 23000 | 22950 | 308 |
| 236 | 20250120 | 145100 | 6692256700 | 23000 | 22950 | 23000 | 22950 | 576 |
| 237 | 20250120 | 145000 | 6679009650 | 22950 | 23000 | 23000 | 22950 | 207 |
| 238 | 20250120 | 144900 | 6674249400 | 22950 | 22950 | 23000 | 22950 | 70 |
| 239 | 20250120 | 144800 | 6672640000 | 22950 | 23000 | 23000 | 22950 | 507 |
| 240 | 20250120 | 144700 | 6660991200 | 22950 | 22950 | 23000 | 22950 | 63 |
| 241 | 20250120 | 144600 | 6659544750 | 22950 | 23000 | 23000 | 22950 | 127 |
| 242 | 20250120 | 144500 | 6656624150 | 23000 | 23000 | 23000 | 23000 | 118 |
| 243 | 20250120 | 144400 | 6653910150 | 23000 | 22950 | 23000 | 22950 | 236 |
| 244 | 20250120 | 144300 | 6648488900 | 22950 | 23000 | 23000 | 22950 | 307 |
| 245 | 20250120 | 144200 | 6641432950 | 23050 | 23000 | 23050 | 23000 | 116 |
| 246 | 20250120 | 144100 | 6638763650 | 22950 | 23000 | 23000 | 22950 | 528 |
| 247 | 20250120 | 144000 | 6626619750 | 23000 | 22950 | 23000 | 22950 | 137 |
| 248 | 20250120 | 143900 | 6623470600 | 22950 | 23000 | 23000 | 22950 | 1051 |
| 249 | 20250120 | 143800 | 6599317550 | 22950 | 23000 | 23000 | 22950 | 1601 |
| 250 | 20250120 | 143700 | 6562494700 | 23000 | 23000 | 23050 | 23000 | 40 |
| 251 | 20250120 | 143600 | 6561573750 | 23050 | 23050 | 23050 | 23000 | 631 |
| 252 | 20250120 | 143500 | 6547039100 | 23050 | 23000 | 23050 | 23000 | 79 |
| 253 | 20250120 | 143400 | 6545220200 | 23000 | 23050 | 23050 | 23000 | 101 |
| 254 | 20250120 | 143300 | 6542892200 | 23000 | 23050 | 23050 | 23000 | 31 |
| 255 | 20250120 | 143200 | 6542177800 | 23000 | 23050 | 23050 | 23000 | 167 |
| 256 | 20250120 | 143100 | 6538328600 | 23000 | 23000 | 23050 | 23000 | 466 |
| 257 | 20250120 | 143000 | 6527598850 | 23050 | 23000 | 23050 | 23000 | 228 |
| 258 | 20250120 | 142900 | 6522345300 | 23050 | 23050 | 23050 | 23050 | 327 |
| 259 | 20250120 | 142800 | 6514807950 | 23050 | 23000 | 23050 | 23000 | 34 |
| 260 | 20250120 | 142700 | 6514024800 | 23000 | 23050 | 23050 | 23000 | 41 |
| 261 | 20250120 | 142600 | 6513081750 | 23050 | 23000 | 23050 | 23000 | 108 |
| 262 | 20250120 | 142500 | 6510597050 | 23000 | 23050 | 23050 | 23000 | 128 |
| 263 | 20250120 | 142400 | 6507652250 | 23050 | 23050 | 23050 | 23000 | 31 |
| 264 | 20250120 | 142300 | 6506938400 | 23000 | 23000 | 23000 | 23000 | 68 |
| 265 | 20250120 | 142200 | 6505374400 | 23000 | 23050 | 23050 | 23000 | 50 |
| 266 | 20250120 | 142100 | 6504222700 | 23000 | 23000 | 23000 | 23000 | 34 |
| 267 | 20250120 | 142000 | 6503440700 | 23000 | 23050 | 23050 | 23000 | 664 |
| 268 | 20250120 | 141900 | 6488143000 | 23100 | 23000 | 23100 | 23000 | 1733 |
| 269 | 20250120 | 141800 | 6448220300 | 23000 | 23050 | 23050 | 22950 | 96 |
| 270 | 20250120 | 141700 | 6446013250 | 22950 | 23050 | 23100 | 22950 | 5311 |
| 271 | 20250120 | 141600 | 6323987050 | 23050 | 23050 | 23100 | 23050 | 200 |
| 272 | 20250120 | 141500 | 6319373700 | 23050 | 23050 | 23050 | 23000 | 2149 |
| 273 | 20250120 | 141400 | 6269840500 | 23050 | 23000 | 23050 | 23000 | 210 |
| 274 | 20250120 | 141300 | 6265001200 | 23000 | 23000 | 23050 | 23000 | 176 |
| 275 | 20250120 | 141200 | 6260945550 | 23050 | 23050 | 23050 | 23000 | 142 |
| 276 | 20250120 | 141100 | 6257674700 | 23050 | 23000 | 23050 | 23000 | 199 |
| 277 | 20250120 | 141000 | 6253093800 | 23050 | 23000 | 23050 | 23000 | 61 |
| 278 | 20250120 | 140900 | 6251687900 | 23000 | 23000 | 23000 | 23000 | 314 |
| 279 | 20250120 | 140800 | 6244465900 | 23000 | 23050 | 23050 | 23000 | 380 |
| 280 | 20250120 | 140700 | 6235724150 | 23000 | 23000 | 23000 | 23000 | 31 |
| 281 | 20250120 | 140600 | 6235011150 | 23000 | 23000 | 23050 | 23000 | 145 |
| 282 | 20250120 | 140500 | 6231672200 | 23000 | 23000 | 23000 | 23000 | 45 |
| 283 | 20250120 | 140400 | 6230637200 | 23000 | 23050 | 23050 | 23000 | 91 |
| 284 | 20250120 | 140300 | 6228540150 | 23000 | 23000 | 23000 | 23000 | 495 |
| 285 | 20250120 | 140200 | 6217155150 | 23050 | 23050 | 23050 | 23000 | 3089 |
| 286 | 20250120 | 140100 | 6146104150 | 23000 | 23050 | 23050 | 23000 | 559 |
| 287 | 20250120 | 140000 | 6133220900 | 23000 | 23000 | 23050 | 23000 | 187 |
| 288 | 20250120 | 135900 | 6128918000 | 23000 | 23000 | 23050 | 23000 | 31 |
| 289 | 20250120 | 135800 | 6128204750 | 23000 | 23000 | 23050 | 23000 | 309 |
| 290 | 20250120 | 135700 | 6121096350 | 23050 | 23050 | 23050 | 23000 | 760 |
| 291 | 20250120 | 135600 | 6103614600 | 23000 | 23000 | 23050 | 23000 | 73 |
| 292 | 20250120 | 135500 | 6101933600 | 23050 | 23000 | 23050 | 23000 | 59 |
| 293 | 20250120 | 135400 | 6100575100 | 23050 | 23000 | 23050 | 23000 | 736 |
| 294 | 20250120 | 135300 | 6083641450 | 22950 | 23000 | 23000 | 22950 | 348 |
| 295 | 20250120 | 135200 | 6075640150 | 23000 | 23000 | 23000 | 22950 | 947 |
| 296 | 20250120 | 135100 | 6053859400 | 23000 | 23050 | 23050 | 22950 | 372 |
| 297 | 20250120 | 135000 | 6045305850 | 23050 | 23050 | 23050 | 23000 | 1524 |
| 298 | 20250120 | 134900 | 6010242300 | 23050 | 23050 | 23050 | 22950 | 7137 |
| 299 | 20250120 | 134800 | 5846220650 | 23050 | 23100 | 23100 | 23050 | 33 |
| 300 | 20250120 | 134700 | 5845458650 | 23100 | 23050 | 23100 | 23050 | 205 |
| 301 | 20250120 | 134600 | 5840729150 | 23100 | 23050 | 23100 | 23050 | 292 |
| 302 | 20250120 | 134500 | 5833998050 | 23050 | 23050 | 23100 | 23050 | 251 |
| 303 | 20250120 | 134400 | 5828211750 | 23050 | 23100 | 23100 | 23050 | 314 |
| 304 | 20250120 | 134300 | 5820961750 | 23100 | 23100 | 23100 | 23050 | 100 |
| 305 | 20250120 | 134200 | 5818651900 | 23100 | 23100 | 23150 | 23100 | 2677 |
| 306 | 20250120 | 134100 | 5756812750 | 23150 | 23100 | 23150 | 23100 | 43 |
| 307 | 20250120 | 134000 | 5755818600 | 23100 | 23050 | 23150 | 23050 | 2119 |
| 308 | 20250120 | 133900 | 5706867000 | 23050 | 23050 | 23150 | 23050 | 2316 |
| 309 | 20250120 | 133800 | 5653367250 | 23100 | 23050 | 23100 | 23050 | 466 |
| 310 | 20250120 | 133700 | 5642603150 | 23100 | 23050 | 23100 | 23050 | 8147 |
| 311 | 20250120 | 133600 | 5454774950 | 23000 | 23050 | 23050 | 23000 | 152 |
| 312 | 20250120 | 133500 | 5451278150 | 23000 | 23050 | 23050 | 23000 | 82 |
| 313 | 20250120 | 133400 | 5449391100 | 23050 | 23000 | 23050 | 23000 | 2221 |
| 314 | 20250120 | 133300 | 5398304300 | 23000 | 23000 | 23050 | 23000 | 990 |
| 315 | 20250120 | 133200 | 5375532550 | 23000 | 22950 | 23000 | 22950 | 4491 |
| 316 | 20250120 | 133100 | 5272243050 | 22950 | 23000 | 23050 | 22950 | 3714 |
| 317 | 20250120 | 133000 | 5186822050 | 23000 | 23050 | 23050 | 23000 | 536 |
| 318 | 20250120 | 132900 | 5174492900 | 23000 | 23000 | 23050 | 23000 | 265 |
| 319 | 20250120 | 132800 | 5168388050 | 23050 | 23050 | 23050 | 23000 | 29 |
| 320 | 20250120 | 132700 | 5167719700 | 23050 | 23050 | 23050 | 23000 | 703 |
| 321 | 20250120 | 132600 | 5151538900 | 23000 | 23000 | 23050 | 22950 | 6043 |
| 322 | 20250120 | 132500 | 5012556350 | 23000 | 22950 | 23000 | 22950 | 2568 |
| 323 | 20250120 | 132400 | 4953492550 | 22950 | 22950 | 23000 | 22950 | 716 |
| 324 | 20250120 | 132300 | 4937027750 | 23000 | 23000 | 23000 | 22950 | 66 |
| 325 | 20250120 | 132200 | 4935509950 | 22950 | 22950 | 23000 | 22950 | 199 |
| 326 | 20250120 | 132100 | 4930936700 | 23000 | 23000 | 23000 | 23000 | 42 |
| 327 | 20250120 | 132000 | 4929970700 | 23000 | 23000 | 23000 | 22950 | 31 |
| 328 | 20250120 | 131900 | 4929257850 | 23000 | 22950 | 23000 | 22950 | 7 |
| 329 | 20250120 | 131800 | 4929096950 | 23000 | 22950 | 23000 | 22900 | 1919 |
| 330 | 20250120 | 131700 | 4885055200 | 22950 | 22950 | 22950 | 22900 | 585 |
| 331 | 20250120 | 131600 | 4871629500 | 22900 | 22950 | 22950 | 22900 | 116 |
| 332 | 20250120 | 131500 | 4868971150 | 22950 | 22900 | 22950 | 22900 | 467 |
| 333 | 20250120 | 131400 | 4858261700 | 22900 | 22900 | 22950 | 22900 | 92 |
| 334 | 20250120 | 131300 | 4856154000 | 22950 | 22900 | 22950 | 22900 | 164 |
| 335 | 20250120 | 131200 | 4852393150 | 22900 | 22950 | 22950 | 22900 | 583 |
| 336 | 20250120 | 131100 | 4839041700 | 22900 | 22900 | 22950 | 22900 | 97 |
| 337 | 20250120 | 131000 | 4836818100 | 22900 | 22900 | 22950 | 22900 | 615 |
| 338 | 20250120 | 130900 | 4822728950 | 22950 | 22950 | 22950 | 22900 | 73 |
| 339 | 20250120 | 130800 | 4821053950 | 22950 | 22900 | 22950 | 22900 | 61 |
| 340 | 20250120 | 130700 | 4819656100 | 22900 | 22900 | 22950 | 22900 | 69 |
| 341 | 20250120 | 130600 | 4818075900 | 22900 | 22950 | 22950 | 22900 | 100 |
| 342 | 20250120 | 130500 | 4815783800 | 22900 | 22900 | 22950 | 22900 | 51 |
| 343 | 20250120 | 130400 | 4814615750 | 22950 | 22900 | 22950 | 22900 | 151 |
| 344 | 20250120 | 130300 | 4811152250 | 22900 | 22900 | 22950 | 22900 | 300 |
| 345 | 20250120 | 130200 | 4804281700 | 22900 | 22900 | 22950 | 22900 | 380 |
| 346 | 20250120 | 130100 | 4795570200 | 22900 | 22850 | 22900 | 22850 | 791 |
| 347 | 20250120 | 130000 | 4777463600 | 22850 | 22900 | 22900 | 22850 | 21 |
| 348 | 20250120 | 125900 | 4776982900 | 22900 | 22850 | 22900 | 22850 | 175 |
| 349 | 20250120 | 125800 | 4772976700 | 22850 | 22900 | 22900 | 22850 | 241 |
| 350 | 20250120 | 125700 | 4767457950 | 22850 | 22900 | 22900 | 22850 | 82 |
| 351 | 20250120 | 125600 | 4765582900 | 22850 | 22850 | 22900 | 22850 | 58 |
| 352 | 20250120 | 125500 | 4764256200 | 22900 | 22850 | 22900 | 22850 | 22 |
| 353 | 20250120 | 125400 | 4763752600 | 22850 | 22900 | 22900 | 22850 | 36 |
| 354 | 20250120 | 125300 | 4762928250 | 22850 | 22900 | 22900 | 22850 | 184 |
| 355 | 20250120 | 125200 | 4758723600 | 22900 | 22900 | 22900 | 22850 | 1042 |
| 356 | 20250120 | 125100 | 4734863300 | 22850 | 22850 | 22850 | 22850 | 343 |
| 357 | 20250120 | 125000 | 4727025750 | 22900 | 22900 | 22900 | 22850 | 20 |
| 358 | 20250120 | 124900 | 4726567800 | 22850 | 22900 | 22900 | 22850 | 26 |
| 359 | 20250120 | 124800 | 4725972550 | 22900 | 22900 | 22950 | 22850 | 3501 |
| 360 | 20250120 | 124700 | 4645915300 | 22900 | 22900 | 22900 | 22900 | 30 |
| 361 | 20250120 | 124600 | 4645228300 | 22900 | 22900 | 22950 | 22900 | 159 |
| 362 | 20250120 | 124500 | 4641584700 | 22950 | 22950 | 22950 | 22900 | 126 |
| 363 | 20250120 | 124400 | 4638697100 | 22950 | 22900 | 22950 | 22900 | 67 |
| 364 | 20250120 | 124300 | 4637161850 | 22950 | 22900 | 22950 | 22900 | 20 |
| 365 | 20250120 | 124200 | 4636703200 | 22900 | 22900 | 22950 | 22900 | 77 |
| 366 | 20250120 | 124100 | 4634938650 | 22950 | 22950 | 22950 | 22900 | 22 |
| 367 | 20250120 | 124000 | 4634434000 | 22950 | 22900 | 22950 | 22900 | 75 |
| 368 | 20250120 | 123900 | 4632713300 | 22950 | 22900 | 22950 | 22900 | 1076 |
| 369 | 20250120 | 123800 | 4608072000 | 22900 | 22950 | 22950 | 22900 | 76 |
| 370 | 20250120 | 123700 | 4606330250 | 22950 | 22950 | 22950 | 22900 | 30 |
| 371 | 20250120 | 123600 | 4605642250 | 22950 | 22950 | 22950 | 22900 | 90 |
| 372 | 20250120 | 123500 | 4603580850 | 22950 | 22950 | 22950 | 22900 | 467 |
| 373 | 20250120 | 123400 | 4592883050 | 22950 | 22950 | 22950 | 22950 | 904 |
| 374 | 20250120 | 123300 | 4572136250 | 22950 | 22950 | 22950 | 22900 | 474 |
| 375 | 20250120 | 123200 | 4561258100 | 22950 | 22950 | 22950 | 22900 | 6439 |
| 376 | 20250120 | 123100 | 4413489000 | 22950 | 22950 | 23000 | 22950 | 73 |
| 377 | 20250120 | 123000 | 4411811850 | 22950 | 23000 | 23000 | 22950 | 481 |
| 378 | 20250120 | 122900 | 4400772800 | 23000 | 23000 | 23000 | 22950 | 21 |
| 379 | 20250120 | 122800 | 4400289850 | 22950 | 22950 | 23000 | 22950 | 2429 |
| 380 | 20250120 | 122700 | 4344439700 | 22950 | 23000 | 23000 | 22950 | 239 |
| 381 | 20250120 | 122600 | 4338942950 | 22950 | 22950 | 23000 | 22950 | 174 |
| 382 | 20250120 | 122500 | 4334947100 | 23000 | 23000 | 23000 | 23000 | 28 |
| 383 | 20250120 | 122400 | 4334303100 | 23000 | 22950 | 23000 | 22950 | 583 |
| 384 | 20250120 | 122300 | 4320921850 | 22950 | 22950 | 23000 | 22950 | 133 |
| 385 | 20250120 | 122200 | 4317866800 | 23000 | 23000 | 23000 | 23000 | 21 |
| 386 | 20250120 | 122100 | 4317383800 | 22950 | 22950 | 23000 | 22950 | 616 |
| 387 | 20250120 | 122000 | 4303244850 | 22950 | 23000 | 23000 | 22950 | 5 |
| 388 | 20250120 | 121900 | 4303129900 | 22950 | 23000 | 23000 | 22950 | 15 |
| 389 | 20250120 | 121800 | 4302785050 | 22950 | 23000 | 23000 | 22900 | 1373 |
| 390 | 20250120 | 121700 | 4271276350 | 23000 | 22950 | 23000 | 22950 | 187 |
| 391 | 20250120 | 121600 | 4266979250 | 22950 | 22950 | 22950 | 22900 | 139 |
| 392 | 20250120 | 121500 | 4263789350 | 22950 | 22950 | 23000 | 22950 | 249 |
| 393 | 20250120 | 121400 | 4258074050 | 22950 | 22950 | 22950 | 22900 | 1717 |
| 394 | 20250120 | 121300 | 4218673900 | 22950 | 23000 | 23000 | 22950 | 163 |
| 395 | 20250120 | 121200 | 4214932200 | 23000 | 22950 | 23000 | 22950 | 2982 |
| 396 | 20250120 | 121100 | 4146475150 | 22900 | 22900 | 22950 | 22900 | 59 |
| 397 | 20250120 | 121000 | 4145122900 | 22950 | 22900 | 22950 | 22900 | 271 |
| 398 | 20250120 | 120900 | 4138912300 | 22900 | 22950 | 22950 | 22900 | 562 |
| 399 | 20250120 | 120800 | 4126042450 | 22950 | 22900 | 22950 | 22850 | 2804 |
| 400 | 20250120 | 120700 | 4061826400 | 22900 | 22800 | 22900 | 22750 | 3730 |
| 401 | 20250120 | 120600 | 3976707450 | 22800 | 22800 | 22800 | 22750 | 421 |
| 402 | 20250120 | 120500 | 3967128750 | 22750 | 22750 | 22750 | 22750 | 3 |
| 403 | 20250120 | 120400 | 3967060500 | 22800 | 22800 | 22800 | 22750 | 113 |
| 404 | 20250120 | 120300 | 3964484150 | 22800 | 22800 | 22850 | 22800 | 300 |
| 405 | 20250120 | 120200 | 3957643650 | 22850 | 22850 | 22850 | 22850 | 24 |
| 406 | 20250120 | 120100 | 3957095250 | 22800 | 22800 | 22800 | 22800 | 54 |
| 407 | 20250120 | 120000 | 3955864050 | 22800 | 22800 | 22850 | 22800 | 1112 |
| 408 | 20250120 | 115900 | 3930508700 | 22850 | 22800 | 22850 | 22800 | 1161 |
| 409 | 20250120 | 115800 | 3904037700 | 22800 | 22750 | 22800 | 22750 | 60 |
| 410 | 20250120 | 115700 | 3902671750 | 22750 | 22750 | 22800 | 22750 | 87 |
| 411 | 20250120 | 115600 | 3900691350 | 22750 | 22750 | 22800 | 22750 | 100 |
| 412 | 20250120 | 115500 | 3898415600 | 22750 | 22750 | 22800 | 22750 | 117 |
| 413 | 20250120 | 115400 | 3895753550 | 22750 | 22750 | 22800 | 22750 | 263 |
| 414 | 20250120 | 115300 | 3889769400 | 22800 | 22750 | 22800 | 22750 | 30 |
| 415 | 20250120 | 115200 | 3889085950 | 22750 | 22800 | 22800 | 22750 | 322 |
| 416 | 20250120 | 115100 | 3881744500 | 22800 | 22750 | 22800 | 22750 | 29 |
| 417 | 20250120 | 115000 | 3881084050 | 22750 | 22750 | 22800 | 22750 | 88 |
| 418 | 20250120 | 114900 | 3879079950 | 22800 | 22750 | 22800 | 22750 | 6 |
| 419 | 20250120 | 114800 | 3878943350 | 22800 | 22800 | 22800 | 22800 | 19 |
| 420 | 20250120 | 114700 | 3878510150 | 22750 | 22750 | 22750 | 22700 | 322 |
| 421 | 20250120 | 114600 | 3871184800 | 22750 | 22700 | 22750 | 22700 | 320 |
| 422 | 20250120 | 114500 | 3863904950 | 22700 | 22800 | 22800 | 22700 | 2235 |
| 423 | 20250120 | 114400 | 3813071000 | 22750 | 22800 | 22800 | 22750 | 91 |
| 424 | 20250120 | 114300 | 3810999100 | 22800 | 22800 | 22800 | 22750 | 231 |
| 425 | 20250120 | 114200 | 3805732450 | 22800 | 22800 | 22800 | 22750 | 94 |
| 426 | 20250120 | 114100 | 3803590600 | 22750 | 22750 | 22750 | 22750 | 12 |
| 427 | 20250120 | 114000 | 3803317600 | 22800 | 22750 | 22800 | 22750 | 44 |
| 428 | 20250120 | 113900 | 3802315000 | 22750 | 22850 | 22850 | 22750 | 88 |
| 429 | 20250120 | 113800 | 3800310500 | 22850 | 22800 | 22850 | 22800 | 805 |
| 430 | 20250120 | 113700 | 3781956400 | 22800 | 22800 | 22800 | 22800 | 219 |
| 431 | 20250120 | 113600 | 3776963200 | 22800 | 22800 | 22800 | 22750 | 116 |
| 432 | 20250120 | 113500 | 3774318550 | 22800 | 22750 | 22800 | 22750 | 84 |
| 433 | 20250120 | 113400 | 3772405300 | 22750 | 22800 | 22800 | 22750 | 590 |
| 434 | 20250120 | 113300 | 3758953450 | 22800 | 22750 | 22800 | 22750 | 1119 |
| 435 | 20250120 | 113200 | 3733450150 | 22700 | 22700 | 22750 | 22700 | 382 |
| 436 | 20250120 | 113100 | 3724762350 | 22700 | 22750 | 22750 | 22700 | 250 |
| 437 | 20250120 | 113000 | 3719077650 | 22800 | 22750 | 22800 | 22700 | 1621 |
| 438 | 20250120 | 112900 | 3682200650 | 22700 | 22700 | 22750 | 22700 | 87 |
| 439 | 20250120 | 112800 | 3680224750 | 22750 | 22700 | 22750 | 22700 | 85 |
| 440 | 20250120 | 112700 | 3678295200 | 22700 | 22750 | 22750 | 22700 | 63 |
| 441 | 20250120 | 112600 | 3676864300 | 22700 | 22750 | 22750 | 22700 | 101 |
| 442 | 20250120 | 112500 | 3674569450 | 22700 | 22750 | 22750 | 22700 | 65 |
| 443 | 20250120 | 112400 | 3673091350 | 22750 | 22700 | 22750 | 22700 | 111 |
| 444 | 20250120 | 112300 | 3670566150 | 22700 | 22750 | 22750 | 22700 | 28 |
| 445 | 20250120 | 112200 | 3669929350 | 22750 | 22700 | 22750 | 22700 | 31 |
| 446 | 20250120 | 112100 | 3669224250 | 22700 | 22700 | 22750 | 22700 | 1072 |
| 447 | 20250120 | 112000 | 3644836400 | 22700 | 22700 | 22700 | 22700 | 1916 |
| 448 | 20250120 | 111900 | 3601343200 | 22700 | 22700 | 22750 | 22700 | 450 |
| 449 | 20250120 | 111800 | 3591126750 | 22750 | 22750 | 22750 | 22700 | 13 |
| 450 | 20250120 | 111700 | 3590831150 | 22750 | 22700 | 22750 | 22700 | 18 |
| 451 | 20250120 | 111600 | 3590421700 | 22700 | 22800 | 22800 | 22700 | 22 |
| 452 | 20250120 | 111500 | 3589920400 | 22800 | 22750 | 22800 | 22750 | 399 |
| 453 | 20250120 | 111400 | 3580842550 | 22750 | 22750 | 22800 | 22750 | 48 |
| 454 | 20250120 | 111300 | 3579750350 | 22750 | 22750 | 22750 | 22750 | 3 |
| 455 | 20250120 | 111200 | 3579682100 | 22800 | 22800 | 22800 | 22800 | 117 |
| 456 | 20250120 | 111100 | 3577014500 | 22800 | 22800 | 22800 | 22750 | 122 |
| 457 | 20250120 | 111000 | 3574233100 | 22800 | 22750 | 22800 | 22750 | 1206 |
| 458 | 20250120 | 110900 | 3546742000 | 22750 | 22800 | 22800 | 22750 | 334 |
| 459 | 20250120 | 110800 | 3539130900 | 22800 | 22750 | 22800 | 22750 | 637 |
| 460 | 20250120 | 110700 | 3524634150 | 22750 | 22750 | 22750 | 22750 | 1013 |
| 461 | 20250120 | 110600 | 3501588400 | 22750 | 22750 | 22750 | 22700 | 249 |
| 462 | 20250120 | 110500 | 3495923800 | 22750 | 22750 | 22750 | 22750 | 217 |
| 463 | 20250120 | 110400 | 3490987050 | 22700 | 22750 | 22750 | 22700 | 303 |
| 464 | 20250120 | 110300 | 3484093950 | 22750 | 22750 | 22750 | 22750 | 137 |
| 465 | 20250120 | 110200 | 3480977200 | 22700 | 22750 | 22750 | 22700 | 59 |
| 466 | 20250120 | 110100 | 3479636000 | 22700 | 22750 | 22750 | 22700 | 77 |
| 467 | 20250120 | 110000 | 3477887500 | 22750 | 22750 | 22750 | 22700 | 341 |
| 468 | 20250120 | 105900 | 3470140850 | 22650 | 22700 | 22750 | 22650 | 682 |
| 469 | 20250120 | 105800 | 3454653950 | 22650 | 22700 | 22700 | 22650 | 527 |
| 470 | 20250120 | 105700 | 3442691500 | 22650 | 22700 | 22700 | 22650 | 568 |
| 471 | 20250120 | 105600 | 3429823650 | 22700 | 22700 | 22700 | 22650 | 1306 |
| 472 | 20250120 | 105500 | 3400182750 | 22700 | 22750 | 22750 | 22700 | 51 |
| 473 | 20250120 | 105400 | 3399023800 | 22750 | 22750 | 22750 | 22700 | 106 |
| 474 | 20250120 | 105300 | 3396616900 | 22750 | 22750 | 22750 | 22700 | 21 |
| 475 | 20250120 | 105200 | 3396139750 | 22700 | 22750 | 22750 | 22700 | 25 |
| 476 | 20250120 | 105100 | 3395572150 | 22750 | 22700 | 22750 | 22700 | 704 |
| 477 | 20250120 | 105000 | 3379582950 | 22750 | 22750 | 22750 | 22700 | 480 |
| 478 | 20250120 | 104900 | 3368663300 | 22700 | 22750 | 22750 | 22700 | 51 |
| 479 | 20250120 | 104800 | 3367505000 | 22750 | 22750 | 22750 | 22700 | 125 |
| 480 | 20250120 | 104700 | 3364665750 | 22750 | 22700 | 22750 | 22700 | 102 |
| 481 | 20250120 | 104600 | 3362350250 | 22700 | 22750 | 22750 | 22700 | 532 |
| 482 | 20250120 | 104500 | 3350262250 | 22800 | 22750 | 22800 | 22700 | 2181 |
| 483 | 20250120 | 104400 | 3300595650 | 22700 | 22700 | 22750 | 22700 | 80 |
| 484 | 20250120 | 104300 | 3298779400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 485 | 20250120 | 104200 | 3298779400 | 22700 | 22700 | 22700 | 22700 | 80 |
| 486 | 20250120 | 104100 | 3296963400 | 22700 | 22700 | 22750 | 22700 | 859 |
| 487 | 20250120 | 104000 | 3277463100 | 22700 | 22700 | 22700 | 22700 | 18 |
| 488 | 20250120 | 103900 | 3277054500 | 22700 | 22700 | 22750 | 22650 | 6112 |
| 489 | 20250120 | 103800 | 3138429900 | 22750 | 22800 | 22800 | 22750 | 318 |
| 490 | 20250120 | 103700 | 3131194450 | 22800 | 22800 | 22800 | 22800 | 4 |
| 491 | 20250120 | 103600 | 3131103250 | 22800 | 22800 | 22800 | 22800 | 1 |
| 492 | 20250120 | 103500 | 3131080450 | 22750 | 22750 | 22750 | 22700 | 349 |
| 493 | 20250120 | 103400 | 3123140950 | 22750 | 22750 | 22750 | 22700 | 570 |
| 494 | 20250120 | 103300 | 3110180000 | 22750 | 22750 | 22750 | 22700 | 635 |
| 495 | 20250120 | 103200 | 3095757400 | 22750 | 22750 | 22750 | 22700 | 929 |
| 496 | 20250120 | 103100 | 3074668950 | 22750 | 22750 | 22750 | 22750 | 150 |
| 497 | 20250120 | 103000 | 3071256450 | 22750 | 22750 | 22750 | 22700 | 1369 |
| 498 | 20250120 | 102900 | 3040153850 | 22700 | 22800 | 22800 | 22700 | 4464 |
| 499 | 20250120 | 102800 | 2938597350 | 22800 | 22800 | 22800 | 22800 | 188 |
| 500 | 20250120 | 102700 | 2934310950 | 22800 | 22800 | 22850 | 22800 | 381 |
| 501 | 20250120 | 102600 | 2925623900 | 22800 | 22850 | 22850 | 22800 | 320 |
| 502 | 20250120 | 102500 | 2918324000 | 22800 | 22800 | 22850 | 22800 | 235 |
| 503 | 20250120 | 102400 | 2912960900 | 22800 | 22750 | 22900 | 22750 | 1257 |
| 504 | 20250120 | 102300 | 2884247650 | 22750 | 22800 | 22800 | 22750 | 90 |
| 505 | 20250120 | 102200 | 2882198700 | 22800 | 22800 | 22850 | 22800 | 462 |
| 506 | 20250120 | 102100 | 2871664950 | 22800 | 22850 | 22850 | 22800 | 193 |
| 507 | 20250120 | 102000 | 2867264400 | 22850 | 22850 | 22850 | 22800 | 932 |
| 508 | 20250120 | 101900 | 2846013250 | 22850 | 22800 | 22850 | 22800 | 155 |
| 509 | 20250120 | 101800 | 2842478250 | 22800 | 22800 | 22850 | 22800 | 3190 |
| 510 | 20250120 | 101700 | 2769746050 | 22800 | 22850 | 22850 | 22800 | 784 |
| 511 | 20250120 | 101600 | 2751847350 | 22850 | 22850 | 22850 | 22850 | 1264 |
| 512 | 20250120 | 101500 | 2722964950 | 22850 | 22900 | 22900 | 22850 | 892 |
| 513 | 20250120 | 101400 | 2702580800 | 22900 | 22900 | 22900 | 22900 | 25 |
| 514 | 20250120 | 101300 | 2702008300 | 22900 | 22900 | 22900 | 22900 | 1641 |
| 515 | 20250120 | 101200 | 2664429400 | 22900 | 22900 | 22900 | 22900 | 205 |
| 516 | 20250120 | 101100 | 2659734900 | 22900 | 22900 | 22900 | 22900 | 266 |
| 517 | 20250120 | 101000 | 2653643500 | 22900 | 22850 | 22900 | 22850 | 1163 |
| 518 | 20250120 | 100900 | 2627012850 | 22850 | 22900 | 22900 | 22850 | 641 |
| 519 | 20250120 | 100800 | 2612334600 | 22850 | 22850 | 22850 | 22800 | 1058 |
| 520 | 20250120 | 100700 | 2588160300 | 22850 | 22850 | 22850 | 22800 | 54 |
| 521 | 20250120 | 100600 | 2586927400 | 22850 | 22850 | 22850 | 22800 | 264 |
| 522 | 20250120 | 100500 | 2580900200 | 22850 | 22800 | 22850 | 22800 | 1400 |
| 523 | 20250120 | 100400 | 2548930750 | 22850 | 22850 | 22850 | 22800 | 212 |
| 524 | 20250120 | 100300 | 2544087050 | 22800 | 22850 | 22850 | 22800 | 171 |
| 525 | 20250120 | 100200 | 2540179800 | 22850 | 22800 | 22850 | 22800 | 360 |
| 526 | 20250120 | 100100 | 2531970100 | 22850 | 22850 | 22850 | 22800 | 363 |
| 527 | 20250120 | 100000 | 2523681050 | 22850 | 22850 | 22850 | 22850 | 1054 |
| 528 | 20250120 | 095900 | 2499597150 | 22850 | 22850 | 22900 | 22800 | 1064 |
| 529 | 20250120 | 095800 | 2475287200 | 22850 | 22900 | 22900 | 22850 | 391 |
| 530 | 20250120 | 095700 | 2466347800 | 22850 | 22900 | 22950 | 22850 | 2014 |
| 531 | 20250120 | 095600 | 2420227150 | 22900 | 22950 | 22950 | 22900 | 456 |
| 532 | 20250120 | 095500 | 2409763950 | 22950 | 22950 | 22950 | 22900 | 619 |
| 533 | 20250120 | 095400 | 2395561100 | 22900 | 22950 | 22950 | 22900 | 188 |
| 534 | 20250120 | 095300 | 2391250750 | 22950 | 22950 | 22950 | 22950 | 82 |
| 535 | 20250120 | 095200 | 2389368850 | 22950 | 22950 | 22950 | 22950 | 322 |
| 536 | 20250120 | 095100 | 2381978950 | 22950 | 23000 | 23000 | 22950 | 1909 |
| 537 | 20250120 | 095000 | 2338149100 | 23000 | 23000 | 23000 | 22950 | 122 |
| 538 | 20250120 | 094900 | 2335343600 | 23000 | 22950 | 23000 | 22950 | 57 |
| 539 | 20250120 | 094800 | 2334033900 | 23000 | 23000 | 23050 | 22950 | 981 |
| 540 | 20250120 | 094700 | 2311470900 | 23000 | 23000 | 23000 | 22950 | 812 |
| 541 | 20250120 | 094600 | 2292796400 | 23000 | 22950 | 23000 | 22950 | 689 |
| 542 | 20250120 | 094500 | 2276978850 | 23000 | 22950 | 23000 | 22950 | 197 |
| 543 | 20250120 | 094400 | 2272456950 | 22950 | 22950 | 22950 | 22950 | 110 |
| 544 | 20250120 | 094300 | 2269932450 | 22950 | 23000 | 23000 | 22950 | 48 |
| 545 | 20250120 | 094200 | 2268830000 | 22950 | 23000 | 23000 | 22950 | 891 |
| 546 | 20250120 | 094100 | 2248354550 | 22950 | 23000 | 23000 | 22950 | 687 |
| 547 | 20250120 | 094000 | 2232557000 | 22950 | 22950 | 23000 | 22950 | 2682 |
| 548 | 20250120 | 093900 | 2170938500 | 22950 | 22900 | 22950 | 22900 | 32 |
| 549 | 20250120 | 093800 | 2170204600 | 22950 | 22900 | 22950 | 22900 | 165 |
| 550 | 20250120 | 093700 | 2166420350 | 22900 | 22900 | 22950 | 22900 | 349 |
| 551 | 20250120 | 093600 | 2158417850 | 22900 | 22950 | 22950 | 22900 | 1360 |
| 552 | 20250120 | 093500 | 2127208050 | 22900 | 22900 | 22900 | 22900 | 39 |
| 553 | 20250120 | 093400 | 2126314950 | 22900 | 22900 | 22900 | 22900 | 3 |
| 554 | 20250120 | 093300 | 2126246250 | 22900 | 22950 | 22950 | 22850 | 1537 |
| 555 | 20250120 | 093200 | 2091048350 | 22900 | 22850 | 22900 | 22850 | 5499 |
| 556 | 20250120 | 093100 | 1965386650 | 22850 | 22900 | 22900 | 22850 | 1214 |
| 557 | 20250120 | 093000 | 1937588750 | 22900 | 22950 | 22950 | 22900 | 168 |
| 558 | 20250120 | 092900 | 1933741000 | 22950 | 22950 | 22950 | 22900 | 166 |
| 559 | 20250120 | 092800 | 1929931800 | 22950 | 22950 | 22950 | 22900 | 3512 |
| 560 | 20250120 | 092700 | 1849334950 | 22950 | 22950 | 22950 | 22950 | 1825 |
| 561 | 20250120 | 092600 | 1807451200 | 22900 | 23050 | 23050 | 22900 | 2872 |
| 562 | 20250120 | 092500 | 1741505200 | 23050 | 23000 | 23050 | 23000 | 1933 |
| 563 | 20250120 | 092400 | 1696985100 | 23050 | 23000 | 23050 | 23000 | 1793 |
| 564 | 20250120 | 092300 | 1655738350 | 23000 | 22900 | 23000 | 22850 | 2492 |
| 565 | 20250120 | 092200 | 1598529400 | 22900 | 22800 | 22900 | 22800 | 162 |
| 566 | 20250120 | 092100 | 1594823250 | 22850 | 22800 | 22850 | 22800 | 2628 |
| 567 | 20250120 | 092000 | 1534795700 | 22800 | 22800 | 22800 | 22800 | 775 |
| 568 | 20250120 | 091900 | 1517125700 | 22800 | 22850 | 22850 | 22800 | 920 |
| 569 | 20250120 | 091800 | 1496138150 | 22850 | 22850 | 22850 | 22800 | 2815 |
| 570 | 20250120 | 091700 | 1431865500 | 22850 | 22800 | 22950 | 22800 | 1760 |
| 571 | 20250120 | 091600 | 1391599350 | 22900 | 22850 | 22900 | 22800 | 764 |
| 572 | 20250120 | 091500 | 1374135450 | 22850 | 22800 | 22850 | 22800 | 1947 |
| 573 | 20250120 | 091400 | 1329743450 | 22800 | 22800 | 22800 | 22800 | 186 |
| 574 | 20250120 | 091300 | 1325502650 | 22800 | 22800 | 22800 | 22750 | 477 |
| 575 | 20250120 | 091200 | 1314628300 | 22750 | 22750 | 22850 | 22750 | 1308 |
| 576 | 20250120 | 091100 | 1284808600 | 22750 | 22700 | 22750 | 22700 | 1142 |
| 577 | 20250120 | 091000 | 1258833350 | 22700 | 22700 | 22750 | 22700 | 4996 |
| 578 | 20250120 | 090900 | 1145413100 | 22700 | 22800 | 22800 | 22700 | 1290 |
| 579 | 20250120 | 090800 | 1116053500 | 22800 | 22800 | 22800 | 22700 | 4931 |
| 580 | 20250120 | 090700 | 1003695100 | 22800 | 22700 | 22800 | 22700 | 1035 |
| 581 | 20250120 | 090600 | 980115900 | 22750 | 22700 | 22750 | 22700 | 2170 |
| 582 | 20250120 | 090500 | 930809900 | 22700 | 22700 | 22750 | 22700 | 411 |
| 583 | 20250120 | 090400 | 921479600 | 22700 | 22750 | 22750 | 22700 | 2695 |
| 584 | 20250120 | 090300 | 860184500 | 22700 | 22800 | 22800 | 22600 | 7152 |
| 585 | 20250120 | 090200 | 697990350 | 22800 | 22900 | 22900 | 22800 | 3067 |
| 586 | 20250120 | 090100 | 627960650 | 22900 | 23050 | 23050 | 22850 | 8867 |
| 587 | 20250120 | 090000 | 424249800 | 23050 | 23200 | 23200 | 23000 | 18333 |