31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 183800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 2450 |
| 3 | 20250120 | 183700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20250120 | 183600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20250120 | 183500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20250120 | 183400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20250120 | 183300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20250120 | 183200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20250120 | 183100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20250120 | 183000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20250120 | 182900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20250120 | 182800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20250120 | 182700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20250120 | 182600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20250120 | 182500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20250120 | 182400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20250120 | 182300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20250120 | 182200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20250120 | 182100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20250120 | 182000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20250120 | 181900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20250120 | 181800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20250120 | 181700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20250120 | 181600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20250120 | 181500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20250120 | 181400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20250120 | 181300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20250120 | 181200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20250120 | 181100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20250120 | 181000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20250120 | 180900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20250120 | 180800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 2450 |
| 33 | 20250120 | 180700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20250120 | 180600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20250120 | 180500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20250120 | 180400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20250120 | 180300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20250120 | 180200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20250120 | 180100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20250120 | 180000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20250120 | 175900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20250120 | 175800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20250120 | 175700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20250120 | 175600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20250120 | 175500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20250120 | 175400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20250120 | 175300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20250120 | 175200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20250120 | 175100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20250120 | 175000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20250120 | 174900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20250120 | 174800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20250120 | 174700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20250120 | 174600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20250120 | 174500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20250120 | 174400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20250120 | 174300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20250120 | 174200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20250120 | 174100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20250120 | 174000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20250120 | 173900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20250120 | 173800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 2450 |
| 63 | 20250120 | 173700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20250120 | 173600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20250120 | 173500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20250120 | 173400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20250120 | 173300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20250120 | 173200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20250120 | 173100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20250120 | 173000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20250120 | 172900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20250120 | 172800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20250120 | 172700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20250120 | 172600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20250120 | 172500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20250120 | 172400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20250120 | 172300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20250120 | 172200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20250120 | 172100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20250120 | 172000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20250120 | 171900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20250120 | 171800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20250120 | 171700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20250120 | 171600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20250120 | 171500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20250120 | 171400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20250120 | 171300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20250120 | 171200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20250120 | 171100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20250120 | 171000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20250120 | 170900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20250120 | 170800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 2450 |
| 93 | 20250120 | 170700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20250120 | 170600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20250120 | 170500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20250120 | 170400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20250120 | 170300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20250120 | 170200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20250120 | 170100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20250120 | 170000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20250120 | 165900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20250120 | 165800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20250120 | 165700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20250120 | 165600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20250120 | 165500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20250120 | 165400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20250120 | 165300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20250120 | 165200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20250120 | 165100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20250120 | 165000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20250120 | 164900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20250120 | 164800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20250120 | 164700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20250120 | 164600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20250120 | 164500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20250120 | 164400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20250120 | 164300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20250120 | 164200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20250120 | 164100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20250120 | 164000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20250120 | 163900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20250120 | 163800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 2450 |
| 123 | 20250120 | 163700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20250120 | 163600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20250120 | 163500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20250120 | 163400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20250120 | 163300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20250120 | 163200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20250120 | 163100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20250120 | 163000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20250120 | 162900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20250120 | 162800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20250120 | 162700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20250120 | 162600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20250120 | 162500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20250120 | 162400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20250120 | 162300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20250120 | 162200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20250120 | 162100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20250120 | 162000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20250120 | 161900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20250120 | 161800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20250120 | 161700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20250120 | 161600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20250120 | 161500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20250120 | 161400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20250120 | 161300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20250120 | 161200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20250120 | 161100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20250120 | 161000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20250120 | 160900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20250120 | 160800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 2450 |
| 153 | 20250120 | 160700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20250120 | 160600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20250120 | 160500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20250120 | 160400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20250120 | 160300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20250120 | 160200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20250120 | 160100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20250120 | 160000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20250120 | 155900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20250120 | 155800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20250120 | 155700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20250120 | 155600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20250120 | 155500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20250120 | 155400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20250120 | 155300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20250120 | 155200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20250120 | 155100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20250120 | 155000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20250120 | 154900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20250120 | 154800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20250120 | 154700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20250120 | 154600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20250120 | 154500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20250120 | 154400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20250120 | 154300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20250120 | 154200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20250120 | 154100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20250120 | 154000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20250120 | 153900 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20250120 | 153800 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 2450 |
| 183 | 20250120 | 153700 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20250120 | 153600 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20250120 | 153500 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20250120 | 153400 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20250120 | 153300 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20250120 | 153200 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20250120 | 153100 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20250120 | 153000 | 7693379700 | 31650 | 31650 | 31650 | 31650 | 2450 |
| 191 | 20250120 | 152900 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20250120 | 152800 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20250120 | 152700 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20250120 | 152600 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20250120 | 152500 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20250120 | 152400 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20250120 | 152300 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20250120 | 152200 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20250120 | 152100 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20250120 | 152000 | 7615837200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20250120 | 151900 | 7615837200 | 31650 | 31600 | 31650 | 31450 | 237 |
| 202 | 20250120 | 151800 | 7608351750 | 31500 | 31500 | 31650 | 31400 | 1920 |
| 203 | 20250120 | 151700 | 7547907300 | 31500 | 31600 | 31650 | 31500 | 1116 |
| 204 | 20250120 | 151600 | 7512673350 | 31550 | 31650 | 31650 | 31550 | 384 |
| 205 | 20250120 | 151500 | 7500539950 | 31650 | 31600 | 31650 | 31600 | 229 |
| 206 | 20250120 | 151400 | 7493302100 | 31600 | 31600 | 31600 | 31600 | 74 |
| 207 | 20250120 | 151300 | 7490963700 | 31600 | 31600 | 31650 | 31550 | 108 |
| 208 | 20250120 | 151200 | 7487550800 | 31600 | 31600 | 31600 | 31550 | 791 |
| 209 | 20250120 | 151100 | 7462561250 | 31600 | 31550 | 31650 | 31550 | 428 |
| 210 | 20250120 | 151000 | 7449039300 | 31550 | 31600 | 31600 | 31550 | 4 |
| 211 | 20250120 | 150900 | 7448912950 | 31600 | 31600 | 31600 | 31600 | 132 |
| 212 | 20250120 | 150800 | 7444741750 | 31600 | 31500 | 31600 | 31500 | 371 |
| 213 | 20250120 | 150700 | 7433035550 | 31550 | 31550 | 31600 | 31550 | 619 |
| 214 | 20250120 | 150600 | 7413501100 | 31500 | 31500 | 31550 | 31500 | 390 |
| 215 | 20250120 | 150500 | 7401206100 | 31450 | 31500 | 31500 | 31450 | 989 |
| 216 | 20250120 | 150400 | 7370087650 | 31500 | 31550 | 31550 | 31500 | 811 |
| 217 | 20250120 | 150300 | 7344532000 | 31550 | 31650 | 31650 | 31550 | 513 |
| 218 | 20250120 | 150200 | 7328337650 | 31650 | 31700 | 31700 | 31650 | 10 |
| 219 | 20250120 | 150100 | 7328020700 | 31700 | 31650 | 31700 | 31650 | 1183 |
| 220 | 20250120 | 150000 | 7290578000 | 31650 | 31750 | 31750 | 31650 | 547 |
| 221 | 20250120 | 145900 | 7273235000 | 31750 | 31700 | 31750 | 31700 | 148 |
| 222 | 20250120 | 145800 | 7268537800 | 31750 | 31700 | 31750 | 31700 | 69 |
| 223 | 20250120 | 145700 | 7266347800 | 31750 | 31700 | 31750 | 31700 | 159 |
| 224 | 20250120 | 145600 | 7261302400 | 31750 | 31750 | 31750 | 31700 | 147 |
| 225 | 20250120 | 145500 | 7256635200 | 31750 | 31700 | 31750 | 31700 | 480 |
| 226 | 20250120 | 145400 | 7241410200 | 31700 | 31750 | 31750 | 31700 | 169 |
| 227 | 20250120 | 145300 | 7236047800 | 31750 | 31750 | 31750 | 31700 | 172 |
| 228 | 20250120 | 145200 | 7230586950 | 31750 | 31750 | 31750 | 31700 | 468 |
| 229 | 20250120 | 145100 | 7215738100 | 31750 | 31700 | 31750 | 31700 | 765 |
| 230 | 20250120 | 145000 | 7191460850 | 31650 | 31700 | 31700 | 31650 | 342 |
| 231 | 20250120 | 144900 | 7180619600 | 31650 | 31700 | 31700 | 31650 | 109 |
| 232 | 20250120 | 144800 | 7177165900 | 31650 | 31700 | 31700 | 31650 | 254 |
| 233 | 20250120 | 144700 | 7169119950 | 31700 | 31700 | 31700 | 31650 | 81 |
| 234 | 20250120 | 144600 | 7166552500 | 31650 | 31700 | 31700 | 31650 | 242 |
| 235 | 20250120 | 144500 | 7158890700 | 31650 | 31700 | 31700 | 31650 | 333 |
| 236 | 20250120 | 144400 | 7148334800 | 31700 | 31750 | 31750 | 31650 | 534 |
| 237 | 20250120 | 144300 | 7131411350 | 31700 | 31700 | 31750 | 31700 | 626 |
| 238 | 20250120 | 144200 | 7111563450 | 31700 | 31650 | 31700 | 31650 | 1383 |
| 239 | 20250120 | 144100 | 7067778200 | 31650 | 31650 | 31700 | 31650 | 333 |
| 240 | 20250120 | 144000 | 7057233500 | 31650 | 31600 | 31700 | 31600 | 235 |
| 241 | 20250120 | 143900 | 7049793400 | 31650 | 31650 | 31650 | 31650 | 58 |
| 242 | 20250120 | 143800 | 7047957700 | 31650 | 31650 | 31650 | 31600 | 117 |
| 243 | 20250120 | 143700 | 7044254800 | 31650 | 31700 | 31700 | 31500 | 2452 |
| 244 | 20250120 | 143600 | 6966817250 | 31750 | 31750 | 31750 | 31700 | 351 |
| 245 | 20250120 | 143500 | 6955677050 | 31750 | 31750 | 31750 | 31650 | 663 |
| 246 | 20250120 | 143400 | 6934635750 | 31750 | 31600 | 31750 | 31600 | 2397 |
| 247 | 20250120 | 143300 | 6858695150 | 31600 | 31600 | 31650 | 31600 | 332 |
| 248 | 20250120 | 143200 | 6848202550 | 31600 | 31600 | 31600 | 31600 | 24 |
| 249 | 20250120 | 143100 | 6847444150 | 31600 | 31600 | 31650 | 31600 | 77 |
| 250 | 20250120 | 143000 | 6845008400 | 31650 | 31550 | 31650 | 31550 | 590 |
| 251 | 20250120 | 142900 | 6826366600 | 31550 | 31600 | 31600 | 31550 | 100 |
| 252 | 20250120 | 142800 | 6823206650 | 31550 | 31600 | 31600 | 31550 | 262 |
| 253 | 20250120 | 142700 | 6814928050 | 31600 | 31600 | 31650 | 31600 | 554 |
| 254 | 20250120 | 142600 | 6797418350 | 31650 | 31600 | 31650 | 31600 | 425 |
| 255 | 20250120 | 142500 | 6783982650 | 31600 | 31650 | 31700 | 31600 | 926 |
| 256 | 20250120 | 142400 | 6754635500 | 31650 | 31600 | 31650 | 31600 | 27 |
| 257 | 20250120 | 142300 | 6753782000 | 31600 | 31650 | 31650 | 31600 | 247 |
| 258 | 20250120 | 142200 | 6745965950 | 31650 | 31600 | 31650 | 31600 | 242 |
| 259 | 20250120 | 142100 | 6738313500 | 31600 | 31600 | 31600 | 31600 | 41 |
| 260 | 20250120 | 142000 | 6737017900 | 31600 | 31600 | 31600 | 31600 | 200 |
| 261 | 20250120 | 141900 | 6730697900 | 31600 | 31600 | 31650 | 31600 | 509 |
| 262 | 20250120 | 141800 | 6714590050 | 31650 | 31650 | 31650 | 31600 | 83 |
| 263 | 20250120 | 141700 | 6711963550 | 31650 | 31650 | 31700 | 31650 | 1987 |
| 264 | 20250120 | 141600 | 6649074550 | 31700 | 31650 | 31700 | 31650 | 991 |
| 265 | 20250120 | 141500 | 6617708400 | 31650 | 31650 | 31650 | 31600 | 466 |
| 266 | 20250120 | 141400 | 6602965000 | 31650 | 31650 | 31700 | 31600 | 570 |
| 267 | 20250120 | 141300 | 6584924350 | 31650 | 31600 | 31700 | 31600 | 2289 |
| 268 | 20250120 | 141200 | 6512526500 | 31600 | 31500 | 31600 | 31500 | 1335 |
| 269 | 20250120 | 141100 | 6470409200 | 31500 | 31450 | 31500 | 31450 | 51 |
| 270 | 20250120 | 141000 | 6468802750 | 31450 | 31450 | 31500 | 31450 | 69 |
| 271 | 20250120 | 140900 | 6466630700 | 31450 | 31400 | 31450 | 31400 | 268 |
| 272 | 20250120 | 140800 | 6458204300 | 31450 | 31400 | 31450 | 31400 | 106 |
| 273 | 20250120 | 140700 | 6454871950 | 31450 | 31400 | 31500 | 31350 | 395 |
| 274 | 20250120 | 140600 | 6442464950 | 31350 | 31350 | 31400 | 31350 | 593 |
| 275 | 20250120 | 140500 | 6423874000 | 31350 | 31350 | 31350 | 31350 | 123 |
| 276 | 20250120 | 140400 | 6420017950 | 31400 | 31400 | 31400 | 31400 | 5 |
| 277 | 20250120 | 140300 | 6419860950 | 31400 | 31450 | 31450 | 31400 | 68 |
| 278 | 20250120 | 140200 | 6417723900 | 31450 | 31400 | 31450 | 31400 | 80 |
| 279 | 20250120 | 140100 | 6415209650 | 31450 | 31400 | 31450 | 31400 | 91 |
| 280 | 20250120 | 140000 | 6412351050 | 31350 | 31350 | 31350 | 31350 | 122 |
| 281 | 20250120 | 135900 | 6408526350 | 31350 | 31450 | 31450 | 31350 | 276 |
| 282 | 20250120 | 135800 | 6399858150 | 31450 | 31500 | 31500 | 31450 | 20 |
| 283 | 20250120 | 135700 | 6399228200 | 31500 | 31500 | 31500 | 31450 | 113 |
| 284 | 20250120 | 135600 | 6395668900 | 31550 | 31500 | 31550 | 31450 | 456 |
| 285 | 20250120 | 135500 | 6381301150 | 31450 | 31400 | 31500 | 31400 | 187 |
| 286 | 20250120 | 135400 | 6375422800 | 31400 | 31400 | 31400 | 31400 | 5 |
| 287 | 20250120 | 135300 | 6375265800 | 31400 | 31350 | 31450 | 31350 | 228 |
| 288 | 20250120 | 135200 | 6368108850 | 31350 | 31400 | 31400 | 31350 | 85 |
| 289 | 20250120 | 135100 | 6365443600 | 31400 | 31550 | 31550 | 31400 | 1394 |
| 290 | 20250120 | 135000 | 6321608800 | 31550 | 31550 | 31550 | 31550 | 420 |
| 291 | 20250120 | 134900 | 6308357800 | 31500 | 31500 | 31550 | 31500 | 56 |
| 292 | 20250120 | 134800 | 6306591550 | 31500 | 31550 | 31550 | 31500 | 60 |
| 293 | 20250120 | 134700 | 6304699950 | 31550 | 31550 | 31550 | 31500 | 23 |
| 294 | 20250120 | 134600 | 6303974350 | 31500 | 31500 | 31550 | 31500 | 195 |
| 295 | 20250120 | 134500 | 6297831800 | 31550 | 31550 | 31550 | 31500 | 181 |
| 296 | 20250120 | 134400 | 6292123650 | 31500 | 31550 | 31550 | 31500 | 17 |
| 297 | 20250120 | 134300 | 6291588000 | 31500 | 31500 | 31550 | 31500 | 416 |
| 298 | 20250120 | 134200 | 6278475450 | 31500 | 31500 | 31550 | 31500 | 338 |
| 299 | 20250120 | 134100 | 6267823200 | 31500 | 31550 | 31550 | 31500 | 92 |
| 300 | 20250120 | 134000 | 6264921950 | 31550 | 31600 | 31600 | 31500 | 127 |
| 301 | 20250120 | 133900 | 6260913550 | 31550 | 31500 | 31550 | 31500 | 621 |
| 302 | 20250120 | 133800 | 6241321650 | 31500 | 31550 | 31550 | 31500 | 867 |
| 303 | 20250120 | 133700 | 6214004550 | 31600 | 31500 | 31600 | 31500 | 250 |
| 304 | 20250120 | 133600 | 6206107300 | 31500 | 31550 | 31600 | 31500 | 180 |
| 305 | 20250120 | 133500 | 6200428350 | 31600 | 31600 | 31600 | 31550 | 54 |
| 306 | 20250120 | 133400 | 6198723150 | 31600 | 31550 | 31600 | 31550 | 418 |
| 307 | 20250120 | 133300 | 6185533700 | 31550 | 31650 | 31700 | 31550 | 640 |
| 308 | 20250120 | 133200 | 6165287100 | 31600 | 31650 | 31700 | 31550 | 2706 |
| 309 | 20250120 | 133100 | 6079658900 | 31750 | 31700 | 31800 | 31700 | 1661 |
| 310 | 20250120 | 133000 | 6026974050 | 31700 | 31800 | 31800 | 31700 | 2366 |
| 311 | 20250120 | 132900 | 5951750100 | 31800 | 31550 | 31800 | 31550 | 5096 |
| 312 | 20250120 | 132800 | 5790461500 | 31600 | 31500 | 31600 | 31400 | 4165 |
| 313 | 20250120 | 132700 | 5659164550 | 31500 | 31400 | 31500 | 31400 | 2039 |
| 314 | 20250120 | 132600 | 5594985200 | 31400 | 31400 | 31450 | 31400 | 529 |
| 315 | 20250120 | 132500 | 5578374450 | 31450 | 31400 | 31450 | 31400 | 123 |
| 316 | 20250120 | 132400 | 5574506250 | 31450 | 31400 | 31450 | 31400 | 446 |
| 317 | 20250120 | 132300 | 5560479850 | 31400 | 31400 | 31450 | 31400 | 155 |
| 318 | 20250120 | 132200 | 5555612800 | 31450 | 31400 | 31450 | 31400 | 64 |
| 319 | 20250120 | 132100 | 5553603150 | 31400 | 31450 | 31500 | 31400 | 787 |
| 320 | 20250120 | 132000 | 5528863900 | 31450 | 31450 | 31500 | 31450 | 161 |
| 321 | 20250120 | 131900 | 5523800000 | 31450 | 31450 | 31500 | 31400 | 821 |
| 322 | 20250120 | 131800 | 5498011950 | 31450 | 31450 | 31450 | 31450 | 171 |
| 323 | 20250120 | 131700 | 5492634000 | 31450 | 31450 | 31500 | 31450 | 280 |
| 324 | 20250120 | 131600 | 5483825500 | 31450 | 31450 | 31500 | 31450 | 270 |
| 325 | 20250120 | 131500 | 5475328600 | 31450 | 31450 | 31500 | 31450 | 28 |
| 326 | 20250120 | 131400 | 5474447550 | 31450 | 31450 | 31500 | 31450 | 174 |
| 327 | 20250120 | 131300 | 5468973500 | 31450 | 31450 | 31500 | 31450 | 35 |
| 328 | 20250120 | 131200 | 5467872050 | 31450 | 31450 | 31500 | 31400 | 175 |
| 329 | 20250120 | 131100 | 5462364050 | 31450 | 31450 | 31450 | 31400 | 319 |
| 330 | 20250120 | 131000 | 5452331550 | 31450 | 31450 | 31500 | 31450 | 32 |
| 331 | 20250120 | 130900 | 5451324150 | 31450 | 31400 | 31450 | 31400 | 191 |
| 332 | 20250120 | 130800 | 5445317300 | 31400 | 31450 | 31500 | 31400 | 458 |
| 333 | 20250120 | 130700 | 5430917150 | 31450 | 31450 | 31500 | 31400 | 658 |
| 334 | 20250120 | 130600 | 5410222600 | 31450 | 31400 | 31450 | 31350 | 1405 |
| 335 | 20250120 | 130500 | 5366071600 | 31350 | 31350 | 31350 | 31350 | 322 |
| 336 | 20250120 | 130400 | 5355976900 | 31350 | 31400 | 31400 | 31350 | 118 |
| 337 | 20250120 | 130300 | 5352276250 | 31350 | 31350 | 31350 | 31350 | 22 |
| 338 | 20250120 | 130200 | 5351586550 | 31350 | 31350 | 31350 | 31350 | 331 |
| 339 | 20250120 | 130100 | 5341209700 | 31350 | 31350 | 31350 | 31350 | 406 |
| 340 | 20250120 | 130000 | 5328481600 | 31350 | 31350 | 31400 | 31350 | 270 |
| 341 | 20250120 | 125900 | 5320016550 | 31350 | 31350 | 31400 | 31350 | 191 |
| 342 | 20250120 | 125800 | 5314024750 | 31350 | 31400 | 31450 | 31350 | 413 |
| 343 | 20250120 | 125700 | 5301072150 | 31400 | 31450 | 31450 | 31350 | 163 |
| 344 | 20250120 | 125600 | 5295953050 | 31450 | 31450 | 31450 | 31400 | 227 |
| 345 | 20250120 | 125500 | 5288823700 | 31400 | 31450 | 31450 | 31400 | 477 |
| 346 | 20250120 | 125400 | 5273825650 | 31400 | 31400 | 31400 | 31400 | 217 |
| 347 | 20250120 | 125300 | 5267011850 | 31400 | 31450 | 31450 | 31400 | 24 |
| 348 | 20250120 | 125200 | 5266257150 | 31450 | 31350 | 31450 | 31350 | 381 |
| 349 | 20250120 | 125100 | 5254285600 | 31400 | 31400 | 31400 | 31350 | 72 |
| 350 | 20250120 | 125000 | 5252024850 | 31350 | 31400 | 31400 | 31350 | 136 |
| 351 | 20250120 | 124900 | 5247754500 | 31400 | 31350 | 31450 | 31350 | 635 |
| 352 | 20250120 | 124800 | 5227807200 | 31350 | 31350 | 31450 | 31350 | 528 |
| 353 | 20250120 | 124700 | 5211229000 | 31350 | 31450 | 31450 | 31350 | 547 |
| 354 | 20250120 | 124600 | 5194043950 | 31450 | 31400 | 31450 | 31400 | 209 |
| 355 | 20250120 | 124500 | 5187480850 | 31400 | 31450 | 31450 | 31350 | 520 |
| 356 | 20250120 | 124400 | 5171127000 | 31350 | 31400 | 31450 | 31350 | 407 |
| 357 | 20250120 | 124300 | 5158351300 | 31400 | 31400 | 31450 | 31400 | 194 |
| 358 | 20250120 | 124200 | 5152256800 | 31400 | 31400 | 31450 | 31400 | 57 |
| 359 | 20250120 | 124100 | 5150464350 | 31400 | 31450 | 31450 | 31400 | 12 |
| 360 | 20250120 | 124000 | 5150087250 | 31400 | 31350 | 31450 | 31350 | 613 |
| 361 | 20250120 | 123900 | 5130842900 | 31350 | 31400 | 31400 | 31350 | 76 |
| 362 | 20250120 | 123800 | 5128456650 | 31450 | 31350 | 31450 | 31350 | 3071 |
| 363 | 20250120 | 123700 | 5032046300 | 31300 | 31300 | 31300 | 31250 | 210 |
| 364 | 20250120 | 123600 | 5025473350 | 31300 | 31300 | 31300 | 31300 | 90 |
| 365 | 20250120 | 123500 | 5022656350 | 31300 | 31350 | 31350 | 31300 | 215 |
| 366 | 20250120 | 123400 | 5015926450 | 31300 | 31300 | 31300 | 31300 | 103 |
| 367 | 20250120 | 123300 | 5012702550 | 31300 | 31350 | 31350 | 31300 | 42 |
| 368 | 20250120 | 123200 | 5011387400 | 31300 | 31300 | 31400 | 31300 | 176 |
| 369 | 20250120 | 123100 | 5005877900 | 31400 | 31450 | 31450 | 31350 | 474 |
| 370 | 20250120 | 123000 | 4991005500 | 31450 | 31400 | 31450 | 31400 | 626 |
| 371 | 20250120 | 122900 | 4971349050 | 31350 | 31400 | 31400 | 31350 | 150 |
| 372 | 20250120 | 122800 | 4966645800 | 31400 | 31350 | 31400 | 31300 | 184 |
| 373 | 20250120 | 122700 | 4960878800 | 31350 | 31350 | 31400 | 31350 | 153 |
| 374 | 20250120 | 122600 | 4956081850 | 31400 | 31400 | 31400 | 31350 | 479 |
| 375 | 20250120 | 122500 | 4941064200 | 31400 | 31400 | 31450 | 31400 | 275 |
| 376 | 20250120 | 122400 | 4932426950 | 31400 | 31450 | 31450 | 31400 | 790 |
| 377 | 20250120 | 122300 | 4907587850 | 31450 | 31550 | 31550 | 31450 | 3061 |
| 378 | 20250120 | 122200 | 4811306950 | 31550 | 31450 | 31550 | 31400 | 6280 |
| 379 | 20250120 | 122100 | 4613470800 | 31350 | 31500 | 31500 | 31350 | 261 |
| 380 | 20250120 | 122000 | 4605261650 | 31450 | 31400 | 31500 | 31300 | 2869 |
| 381 | 20250120 | 121900 | 4515111350 | 31400 | 31400 | 31400 | 31300 | 379 |
| 382 | 20250120 | 121800 | 4503232100 | 31400 | 31350 | 31400 | 31350 | 917 |
| 383 | 20250120 | 121700 | 4474478600 | 31300 | 31300 | 31350 | 31200 | 1666 |
| 384 | 20250120 | 121600 | 4422321150 | 31250 | 31150 | 31250 | 31150 | 1243 |
| 385 | 20250120 | 121500 | 4383483250 | 31200 | 31200 | 31200 | 31200 | 834 |
| 386 | 20250120 | 121400 | 4357462450 | 31200 | 31200 | 31200 | 31100 | 15 |
| 387 | 20250120 | 121300 | 4356994600 | 31200 | 31100 | 31200 | 31100 | 19 |
| 388 | 20250120 | 121200 | 4356403600 | 31100 | 31150 | 31150 | 31100 | 257 |
| 389 | 20250120 | 121100 | 4348400800 | 31200 | 31200 | 31200 | 31150 | 157 |
| 390 | 20250120 | 121000 | 4343508850 | 31200 | 31150 | 31250 | 31150 | 14 |
| 391 | 20250120 | 120900 | 4343071700 | 31150 | 31150 | 31200 | 31150 | 523 |
| 392 | 20250120 | 120800 | 4326754300 | 31150 | 31050 | 31150 | 31050 | 784 |
| 393 | 20250120 | 120700 | 4302361300 | 31100 | 31100 | 31150 | 31000 | 519 |
| 394 | 20250120 | 120600 | 4286256150 | 31150 | 31150 | 31200 | 31100 | 974 |
| 395 | 20250120 | 120500 | 4255917150 | 31150 | 31150 | 31150 | 31150 | 54 |
| 396 | 20250120 | 120400 | 4254235050 | 31150 | 31200 | 31200 | 31150 | 21 |
| 397 | 20250120 | 120300 | 4253580400 | 31150 | 31200 | 31200 | 31150 | 124 |
| 398 | 20250120 | 120200 | 4249711950 | 31200 | 31200 | 31300 | 31150 | 264 |
| 399 | 20250120 | 120100 | 4241480400 | 31300 | 31250 | 31300 | 31200 | 224 |
| 400 | 20250120 | 120000 | 4234489150 | 31300 | 31250 | 31300 | 31250 | 302 |
| 401 | 20250120 | 115900 | 4225050050 | 31300 | 31250 | 31300 | 31250 | 364 |
| 402 | 20250120 | 115800 | 4213664800 | 31300 | 31250 | 31300 | 31250 | 1004 |
| 403 | 20250120 | 115700 | 4182289600 | 31250 | 31200 | 31250 | 31200 | 823 |
| 404 | 20250120 | 115600 | 4156571500 | 31250 | 31250 | 31250 | 31250 | 303 |
| 405 | 20250120 | 115500 | 4147102750 | 31250 | 31250 | 31300 | 31250 | 132 |
| 406 | 20250120 | 115400 | 4142977600 | 31300 | 31250 | 31300 | 31200 | 136 |
| 407 | 20250120 | 115300 | 4138723600 | 31200 | 31200 | 31300 | 31200 | 156 |
| 408 | 20250120 | 115200 | 4133848700 | 31250 | 31250 | 31250 | 31200 | 197 |
| 409 | 20250120 | 115100 | 4127700350 | 31250 | 31200 | 31300 | 31200 | 198 |
| 410 | 20250120 | 115000 | 4121513550 | 31200 | 31200 | 31300 | 31200 | 364 |
| 411 | 20250120 | 114900 | 4110156450 | 31200 | 31250 | 31300 | 31200 | 759 |
| 412 | 20250120 | 114800 | 4086456150 | 31300 | 31300 | 31350 | 31200 | 2706 |
| 413 | 20250120 | 114700 | 4001736150 | 31300 | 31300 | 31300 | 31200 | 171 |
| 414 | 20250120 | 114600 | 3996394350 | 31250 | 31200 | 31250 | 31200 | 1354 |
| 415 | 20250120 | 114500 | 3954084400 | 31250 | 31200 | 31250 | 31100 | 753 |
| 416 | 20250120 | 114400 | 3930590800 | 31200 | 31150 | 31200 | 31100 | 1844 |
| 417 | 20250120 | 114300 | 3873095500 | 31100 | 31100 | 31150 | 31100 | 183 |
| 418 | 20250120 | 114200 | 3867398650 | 31100 | 31100 | 31150 | 31100 | 80 |
| 419 | 20250120 | 114100 | 3864906850 | 31100 | 31100 | 31100 | 31100 | 434 |
| 420 | 20250120 | 114000 | 3851409450 | 31100 | 31050 | 31150 | 31050 | 351 |
| 421 | 20250120 | 113900 | 3840488150 | 31050 | 31050 | 31100 | 31000 | 272 |
| 422 | 20250120 | 113800 | 3832042350 | 31050 | 31100 | 31150 | 31050 | 788 |
| 423 | 20250120 | 113700 | 3807532050 | 31100 | 31200 | 31200 | 31100 | 409 |
| 424 | 20250120 | 113600 | 3794778150 | 31200 | 31200 | 31200 | 31050 | 289 |
| 425 | 20250120 | 113500 | 3785763400 | 31200 | 31100 | 31200 | 31000 | 919 |
| 426 | 20250120 | 113400 | 3757140750 | 31100 | 31100 | 31100 | 31000 | 637 |
| 427 | 20250120 | 113300 | 3737345650 | 31100 | 31050 | 31100 | 31050 | 504 |
| 428 | 20250120 | 113200 | 3721681650 | 31000 | 31000 | 31050 | 30950 | 281 |
| 429 | 20250120 | 113100 | 3712966050 | 31000 | 31000 | 31000 | 31000 | 6 |
| 430 | 20250120 | 113000 | 3712780050 | 31050 | 31050 | 31050 | 30900 | 26 |
| 431 | 20250120 | 112900 | 3711974000 | 31050 | 30900 | 31050 | 30900 | 1060 |
| 432 | 20250120 | 112800 | 3679112500 | 31000 | 30950 | 31000 | 30950 | 1265 |
| 433 | 20250120 | 112700 | 3639917050 | 30950 | 30950 | 30950 | 30950 | 83 |
| 434 | 20250120 | 112600 | 3637348200 | 30900 | 30900 | 30900 | 30900 | 73 |
| 435 | 20250120 | 112500 | 3635092500 | 30900 | 30900 | 30900 | 30900 | 22 |
| 436 | 20250120 | 112400 | 3634412700 | 30900 | 30900 | 30950 | 30900 | 255 |
| 437 | 20250120 | 112300 | 3626521700 | 30900 | 30900 | 30900 | 30900 | 5 |
| 438 | 20250120 | 112200 | 3626367200 | 30900 | 30950 | 31000 | 30850 | 717 |
| 439 | 20250120 | 112100 | 3604196350 | 30950 | 30950 | 30950 | 30850 | 44 |
| 440 | 20250120 | 112000 | 3602835000 | 30950 | 30950 | 31000 | 30900 | 1162 |
| 441 | 20250120 | 111900 | 3566920700 | 31000 | 30900 | 31000 | 30900 | 162 |
| 442 | 20250120 | 111800 | 3561898900 | 31000 | 30850 | 31000 | 30850 | 1155 |
| 443 | 20250120 | 111700 | 3526168100 | 30850 | 30850 | 30850 | 30850 | 26 |
| 444 | 20250120 | 111600 | 3525366000 | 30900 | 30900 | 30900 | 30850 | 46 |
| 445 | 20250120 | 111500 | 3523944800 | 30900 | 30900 | 30950 | 30900 | 437 |
| 446 | 20250120 | 111400 | 3510441350 | 30950 | 30950 | 30950 | 30900 | 112 |
| 447 | 20250120 | 111300 | 3506979400 | 30950 | 30900 | 30950 | 30900 | 31 |
| 448 | 20250120 | 111200 | 3506020650 | 30900 | 30950 | 30950 | 30900 | 106 |
| 449 | 20250120 | 111100 | 3502745000 | 30900 | 30900 | 30950 | 30900 | 44 |
| 450 | 20250120 | 111000 | 3501383550 | 30900 | 30900 | 30900 | 30900 | 136 |
| 451 | 20250120 | 110900 | 3497181150 | 30900 | 30900 | 30950 | 30900 | 101 |
| 452 | 20250120 | 110800 | 3494057800 | 30900 | 30900 | 30900 | 30900 | 52 |
| 453 | 20250120 | 110700 | 3492451000 | 30900 | 30950 | 30950 | 30900 | 61 |
| 454 | 20250120 | 110600 | 3490563300 | 30950 | 30950 | 30950 | 30900 | 17 |
| 455 | 20250120 | 110500 | 3490037200 | 30950 | 30950 | 31000 | 30900 | 634 |
| 456 | 20250120 | 110400 | 3470414900 | 30950 | 30900 | 30950 | 30900 | 423 |
| 457 | 20250120 | 110300 | 3457323100 | 30900 | 30800 | 30900 | 30800 | 498 |
| 458 | 20250120 | 110200 | 3441937500 | 30800 | 30800 | 30800 | 30800 | 2 |
| 459 | 20250120 | 110100 | 3441875900 | 30800 | 30800 | 30850 | 30800 | 232 |
| 460 | 20250120 | 110000 | 3434730250 | 30800 | 30800 | 30800 | 30800 | 29 |
| 461 | 20250120 | 105900 | 3433837050 | 30800 | 30850 | 30900 | 30800 | 591 |
| 462 | 20250120 | 105800 | 3415626100 | 30850 | 30850 | 30900 | 30850 | 447 |
| 463 | 20250120 | 105700 | 3401835900 | 30850 | 30750 | 30850 | 30750 | 501 |
| 464 | 20250120 | 105600 | 3386423750 | 30700 | 30750 | 30750 | 30700 | 74 |
| 465 | 20250120 | 105500 | 3384151800 | 30700 | 30750 | 30750 | 30700 | 119 |
| 466 | 20250120 | 105400 | 3380498300 | 30700 | 30700 | 30750 | 30700 | 44 |
| 467 | 20250120 | 105300 | 3379145650 | 30750 | 30700 | 30750 | 30700 | 39 |
| 468 | 20250120 | 105200 | 3377946500 | 30700 | 30700 | 30700 | 30700 | 35 |
| 469 | 20250120 | 105100 | 3376872000 | 30700 | 30700 | 30700 | 30700 | 20 |
| 470 | 20250120 | 105000 | 3376258000 | 30700 | 30750 | 30750 | 30700 | 90 |
| 471 | 20250120 | 104900 | 3373492250 | 30700 | 30650 | 30700 | 30650 | 342 |
| 472 | 20250120 | 104800 | 3362998900 | 30650 | 30700 | 30700 | 30650 | 23 |
| 473 | 20250120 | 104700 | 3362292850 | 30650 | 30750 | 30750 | 30650 | 25 |
| 474 | 20250120 | 104600 | 3361525450 | 30600 | 30650 | 30700 | 30600 | 359 |
| 475 | 20250120 | 104500 | 3350517350 | 30650 | 30600 | 30650 | 30600 | 248 |
| 476 | 20250120 | 104400 | 3342921350 | 30600 | 30600 | 30650 | 30600 | 749 |
| 477 | 20250120 | 104300 | 3319973800 | 30650 | 30650 | 30650 | 30600 | 55 |
| 478 | 20250120 | 104200 | 3318288200 | 30600 | 30600 | 30650 | 30600 | 392 |
| 479 | 20250120 | 104100 | 3306289600 | 30600 | 30650 | 30650 | 30600 | 145 |
| 480 | 20250120 | 104000 | 3301852000 | 30600 | 30600 | 30650 | 30600 | 74 |
| 481 | 20250120 | 103900 | 3299586500 | 30600 | 30650 | 30650 | 30600 | 1722 |
| 482 | 20250120 | 103800 | 3246820050 | 30650 | 30700 | 30700 | 30650 | 321 |
| 483 | 20250120 | 103700 | 3236969150 | 30700 | 30750 | 30750 | 30700 | 171 |
| 484 | 20250120 | 103600 | 3231717850 | 30700 | 30700 | 30700 | 30700 | 304 |
| 485 | 20250120 | 103500 | 3222385050 | 30700 | 30750 | 30750 | 30700 | 19 |
| 486 | 20250120 | 103400 | 3221801600 | 30700 | 30700 | 30750 | 30700 | 221 |
| 487 | 20250120 | 103300 | 3215014850 | 30700 | 30700 | 30750 | 30700 | 285 |
| 488 | 20250120 | 103200 | 3206264250 | 30700 | 30700 | 30750 | 30700 | 161 |
| 489 | 20250120 | 103100 | 3201320050 | 30750 | 30750 | 30750 | 30750 | 109 |
| 490 | 20250120 | 103000 | 3197968300 | 30700 | 30800 | 30800 | 30700 | 1293 |
| 491 | 20250120 | 102900 | 3158171250 | 30800 | 30850 | 30850 | 30800 | 282 |
| 492 | 20250120 | 102800 | 3149482500 | 30850 | 30900 | 30950 | 30800 | 252 |
| 493 | 20250120 | 102700 | 3141700050 | 30900 | 30900 | 30950 | 30900 | 505 |
| 494 | 20250120 | 102600 | 3126087700 | 30900 | 30900 | 30950 | 30900 | 625 |
| 495 | 20250120 | 102500 | 3106750200 | 30900 | 30850 | 30950 | 30850 | 857 |
| 496 | 20250120 | 102400 | 3080282150 | 30850 | 30750 | 30850 | 30750 | 480 |
| 497 | 20250120 | 102300 | 3065500900 | 30700 | 30700 | 30750 | 30700 | 56 |
| 498 | 20250120 | 102200 | 3063781650 | 30750 | 30700 | 30750 | 30650 | 103 |
| 499 | 20250120 | 102100 | 3060623000 | 30700 | 30750 | 30750 | 30700 | 146 |
| 500 | 20250120 | 102000 | 3056137250 | 30750 | 30650 | 30750 | 30650 | 288 |
| 501 | 20250120 | 101900 | 3047309550 | 30750 | 30650 | 30750 | 30650 | 140 |
| 502 | 20250120 | 101800 | 3043004650 | 30750 | 30650 | 30750 | 30650 | 76 |
| 503 | 20250120 | 101700 | 3040673300 | 30650 | 30600 | 30700 | 30600 | 692 |
| 504 | 20250120 | 101600 | 3019443100 | 30600 | 30700 | 30700 | 30600 | 94 |
| 505 | 20250120 | 101500 | 3016565350 | 30600 | 30650 | 30650 | 30600 | 380 |
| 506 | 20250120 | 101400 | 3004925550 | 30600 | 30600 | 30600 | 30600 | 182 |
| 507 | 20250120 | 101300 | 2999356350 | 30600 | 30700 | 30700 | 30600 | 1745 |
| 508 | 20250120 | 101200 | 2945848150 | 30750 | 30750 | 30750 | 30750 | 493 |
| 509 | 20250120 | 101100 | 2930688400 | 30800 | 30750 | 30800 | 30700 | 1149 |
| 510 | 20250120 | 101000 | 2895326500 | 30750 | 30750 | 30850 | 30750 | 963 |
| 511 | 20250120 | 100900 | 2865681200 | 30800 | 30700 | 30800 | 30700 | 234 |
| 512 | 20250120 | 100800 | 2858497000 | 30700 | 30650 | 30700 | 30600 | 251 |
| 513 | 20250120 | 100700 | 2850814050 | 30600 | 30650 | 30650 | 30600 | 609 |
| 514 | 20250120 | 100600 | 2832170900 | 30650 | 30650 | 30650 | 30600 | 164 |
| 515 | 20250120 | 100500 | 2827149750 | 30650 | 30600 | 30650 | 30600 | 603 |
| 516 | 20250120 | 100400 | 2808697700 | 30600 | 30600 | 30650 | 30600 | 884 |
| 517 | 20250120 | 100300 | 2781646850 | 30600 | 30700 | 30700 | 30600 | 1262 |
| 518 | 20250120 | 100200 | 2742956400 | 30700 | 30700 | 30700 | 30650 | 63 |
| 519 | 20250120 | 100100 | 2741022600 | 30700 | 30700 | 30700 | 30700 | 240 |
| 520 | 20250120 | 100000 | 2733654600 | 30700 | 30750 | 30800 | 30650 | 1583 |
| 521 | 20250120 | 095900 | 2685059400 | 30800 | 30800 | 30850 | 30800 | 296 |
| 522 | 20250120 | 095800 | 2675942550 | 30800 | 30850 | 30850 | 30800 | 37 |
| 523 | 20250120 | 095700 | 2674801800 | 30800 | 30850 | 30850 | 30800 | 492 |
| 524 | 20250120 | 095600 | 2659648150 | 30800 | 30850 | 30900 | 30800 | 169 |
| 525 | 20250120 | 095500 | 2654437700 | 30800 | 30850 | 30850 | 30800 | 431 |
| 526 | 20250120 | 095400 | 2641141500 | 30850 | 30850 | 30900 | 30850 | 85 |
| 527 | 20250120 | 095300 | 2638516750 | 30850 | 30900 | 30900 | 30850 | 46 |
| 528 | 20250120 | 095200 | 2637095450 | 30900 | 30900 | 30950 | 30800 | 145 |
| 529 | 20250120 | 095100 | 2632619800 | 30900 | 30800 | 30900 | 30800 | 228 |
| 530 | 20250120 | 095000 | 2625596650 | 30850 | 30850 | 30850 | 30850 | 117 |
| 531 | 20250120 | 094900 | 2621987200 | 30850 | 30850 | 30950 | 30850 | 743 |
| 532 | 20250120 | 094800 | 2599041700 | 30800 | 30800 | 30800 | 30750 | 490 |
| 533 | 20250120 | 094700 | 2583954800 | 30850 | 30800 | 30850 | 30800 | 657 |
| 534 | 20250120 | 094600 | 2563693600 | 30850 | 30850 | 30900 | 30850 | 1352 |
| 535 | 20250120 | 094500 | 2521957400 | 30900 | 30900 | 30900 | 30900 | 15 |
| 536 | 20250120 | 094400 | 2521493900 | 30900 | 30950 | 30950 | 30850 | 162 |
| 537 | 20250120 | 094300 | 2516484450 | 30850 | 30800 | 30950 | 30800 | 217 |
| 538 | 20250120 | 094200 | 2509795800 | 30850 | 30850 | 30950 | 30850 | 1363 |
| 539 | 20250120 | 094100 | 2467696850 | 30800 | 30750 | 30850 | 30700 | 478 |
| 540 | 20250120 | 094000 | 2452969950 | 30700 | 30750 | 30800 | 30700 | 606 |
| 541 | 20250120 | 093900 | 2434344550 | 30750 | 30800 | 30800 | 30750 | 1191 |
| 542 | 20250120 | 093800 | 2397697700 | 30800 | 30800 | 30800 | 30750 | 208 |
| 543 | 20250120 | 093700 | 2391291600 | 30800 | 30800 | 30850 | 30800 | 1719 |
| 544 | 20250120 | 093600 | 2338346350 | 30850 | 30850 | 30900 | 30800 | 636 |
| 545 | 20250120 | 093500 | 2318720800 | 30850 | 30850 | 30900 | 30850 | 1053 |
| 546 | 20250120 | 093400 | 2286215200 | 30850 | 30950 | 30950 | 30850 | 905 |
| 547 | 20250120 | 093300 | 2258248700 | 30950 | 30900 | 31000 | 30850 | 971 |
| 548 | 20250120 | 093200 | 2228213700 | 30850 | 30900 | 30900 | 30850 | 974 |
| 549 | 20250120 | 093100 | 2198154400 | 30900 | 30950 | 31000 | 30900 | 898 |
| 550 | 20250120 | 093000 | 2170397500 | 30900 | 30950 | 31000 | 30900 | 1973 |
| 551 | 20250120 | 092900 | 2109332050 | 31000 | 31050 | 31050 | 30950 | 1562 |
| 552 | 20250120 | 092800 | 2060908450 | 31100 | 31050 | 31100 | 31000 | 603 |
| 553 | 20250120 | 092700 | 2042181050 | 31050 | 31050 | 31050 | 31000 | 3149 |
| 554 | 20250120 | 092600 | 1944406200 | 31050 | 31050 | 31150 | 31000 | 547 |
| 555 | 20250120 | 092500 | 1927426800 | 31100 | 31250 | 31250 | 31050 | 778 |
| 556 | 20250120 | 092400 | 1903186700 | 31250 | 31200 | 31250 | 31150 | 1203 |
| 557 | 20250120 | 092300 | 1865653500 | 31200 | 31200 | 31250 | 31150 | 107 |
| 558 | 20250120 | 092200 | 1862314850 | 31300 | 31200 | 31300 | 31100 | 1037 |
| 559 | 20250120 | 092100 | 1829985750 | 31200 | 31150 | 31200 | 31000 | 2496 |
| 560 | 20250120 | 092000 | 1752479000 | 31200 | 31200 | 31200 | 31050 | 2847 |
| 561 | 20250120 | 091900 | 1663760400 | 31200 | 31350 | 31400 | 31200 | 3663 |
| 562 | 20250120 | 091800 | 1549214500 | 31250 | 31350 | 31350 | 31250 | 663 |
| 563 | 20250120 | 091700 | 1528450450 | 31350 | 31350 | 31400 | 31150 | 3123 |
| 564 | 20250120 | 091600 | 1430796250 | 31400 | 31450 | 31500 | 31350 | 1605 |
| 565 | 20250120 | 091500 | 1380370450 | 31450 | 31350 | 31450 | 31350 | 1338 |
| 566 | 20250120 | 091400 | 1338358450 | 31350 | 31300 | 31400 | 31250 | 1325 |
| 567 | 20250120 | 091300 | 1296861450 | 31450 | 31400 | 31500 | 31350 | 2435 |
| 568 | 20250120 | 091200 | 1220271800 | 31500 | 31300 | 31500 | 31200 | 3584 |
| 569 | 20250120 | 091100 | 1107650950 | 31200 | 31250 | 31250 | 31150 | 623 |
| 570 | 20250120 | 091000 | 1088204250 | 31200 | 31200 | 31250 | 31100 | 3268 |
| 571 | 20250120 | 090900 | 986348800 | 31250 | 31300 | 31300 | 31200 | 1499 |
| 572 | 20250120 | 090800 | 939508850 | 31300 | 31450 | 31500 | 31200 | 4414 |
| 573 | 20250120 | 090700 | 801035750 | 31450 | 31500 | 31550 | 31350 | 5504 |
| 574 | 20250120 | 090600 | 627859500 | 31450 | 31300 | 31500 | 31300 | 4078 |
| 575 | 20250120 | 090500 | 499801700 | 31350 | 31250 | 31350 | 31150 | 3560 |
| 576 | 20250120 | 090400 | 388507150 | 31250 | 31000 | 31250 | 31000 | 4906 |
| 577 | 20250120 | 090300 | 235779000 | 31000 | 31050 | 31100 | 30900 | 1645 |
| 578 | 20250120 | 090200 | 184740450 | 31050 | 30800 | 31050 | 30750 | 1650 |
| 579 | 20250120 | 090100 | 133600000 | 30800 | 30650 | 31050 | 30650 | 1686 |
| 580 | 20250120 | 090000 | 81523350 | 30850 | 30750 | 30900 | 30600 | 2649 |