34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 193100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 3 | 20250120 | 193000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20250120 | 192900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20250120 | 192800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20250120 | 192700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20250120 | 192600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20250120 | 192500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20250120 | 192400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20250120 | 192300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20250120 | 192200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20250120 | 192100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20250120 | 192000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20250120 | 191900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20250120 | 191800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20250120 | 191700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20250120 | 191600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20250120 | 191500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20250120 | 191400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20250120 | 191300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20250120 | 191200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20250120 | 191100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20250120 | 191000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20250120 | 190900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20250120 | 190800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20250120 | 190700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20250120 | 190600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20250120 | 190500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20250120 | 190400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20250120 | 190300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20250120 | 190200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20250120 | 190100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 33 | 20250120 | 190000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20250120 | 185900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20250120 | 185800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20250120 | 185700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20250120 | 185600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20250120 | 185500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20250120 | 185400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20250120 | 185300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20250120 | 185200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20250120 | 185100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20250120 | 185000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20250120 | 184900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20250120 | 184800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20250120 | 184700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20250120 | 184600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20250120 | 184500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20250120 | 184400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20250120 | 184300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20250120 | 184200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20250120 | 184100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20250120 | 184000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20250120 | 183900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20250120 | 183800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20250120 | 183700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20250120 | 183600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20250120 | 183500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20250120 | 183400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20250120 | 183300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20250120 | 183200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20250120 | 183100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 63 | 20250120 | 183000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20250120 | 182900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20250120 | 182800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20250120 | 182700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20250120 | 182600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20250120 | 182500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20250120 | 182400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20250120 | 182300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20250120 | 182200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20250120 | 182100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20250120 | 182000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20250120 | 181900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20250120 | 181800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20250120 | 181700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20250120 | 181600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20250120 | 181500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20250120 | 181400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20250120 | 181300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20250120 | 181200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20250120 | 181100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20250120 | 181000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20250120 | 180900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20250120 | 180800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20250120 | 180700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20250120 | 180600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20250120 | 180500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20250120 | 180400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20250120 | 180300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20250120 | 180200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20250120 | 180100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 93 | 20250120 | 180000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20250120 | 175900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20250120 | 175800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20250120 | 175700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20250120 | 175600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20250120 | 175500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20250120 | 175400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20250120 | 175300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20250120 | 175200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20250120 | 175100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20250120 | 175000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20250120 | 174900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20250120 | 174800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20250120 | 174700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20250120 | 174600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20250120 | 174500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20250120 | 174400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20250120 | 174300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20250120 | 174200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20250120 | 174100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20250120 | 174000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20250120 | 173900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20250120 | 173800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20250120 | 173700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20250120 | 173600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20250120 | 173500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20250120 | 173400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20250120 | 173300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20250120 | 173200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20250120 | 173100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 123 | 20250120 | 173000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20250120 | 172900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20250120 | 172800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20250120 | 172700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20250120 | 172600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20250120 | 172500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20250120 | 172400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20250120 | 172300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20250120 | 172200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20250120 | 172100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20250120 | 172000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20250120 | 171900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20250120 | 171800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20250120 | 171700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20250120 | 171600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20250120 | 171500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20250120 | 171400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20250120 | 171300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20250120 | 171200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20250120 | 171100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20250120 | 171000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20250120 | 170900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20250120 | 170800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20250120 | 170700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20250120 | 170600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20250120 | 170500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20250120 | 170400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20250120 | 170300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20250120 | 170200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20250120 | 170100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 153 | 20250120 | 170000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20250120 | 165900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20250120 | 165800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20250120 | 165700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20250120 | 165600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20250120 | 165500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20250120 | 165400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20250120 | 165300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20250120 | 165200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20250120 | 165100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20250120 | 165000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20250120 | 164900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20250120 | 164800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20250120 | 164700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20250120 | 164600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20250120 | 164500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20250120 | 164400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20250120 | 164300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20250120 | 164200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20250120 | 164100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20250120 | 164000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20250120 | 163900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20250120 | 163800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20250120 | 163700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20250120 | 163600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20250120 | 163500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20250120 | 163400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20250120 | 163300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20250120 | 163200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20250120 | 163100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 183 | 20250120 | 163000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20250120 | 162900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20250120 | 162800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20250120 | 162700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20250120 | 162600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20250120 | 162500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20250120 | 162400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20250120 | 162300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20250120 | 162200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20250120 | 162100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20250120 | 162000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20250120 | 161900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20250120 | 161800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20250120 | 161700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20250120 | 161600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20250120 | 161500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20250120 | 161400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20250120 | 161300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20250120 | 161200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20250120 | 161100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20250120 | 161000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20250120 | 160900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20250120 | 160800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20250120 | 160700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20250120 | 160600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20250120 | 160500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20250120 | 160400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20250120 | 160300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20250120 | 160200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20250120 | 160100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 213 | 20250120 | 160000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20250120 | 155900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20250120 | 155800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20250120 | 155700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20250120 | 155600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20250120 | 155500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20250120 | 155400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20250120 | 155300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20250120 | 155200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20250120 | 155100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20250120 | 155000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20250120 | 154900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20250120 | 154800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20250120 | 154700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20250120 | 154600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20250120 | 154500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20250120 | 154400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20250120 | 154300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20250120 | 154200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20250120 | 154100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20250120 | 154000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20250120 | 153900 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20250120 | 153800 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20250120 | 153700 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20250120 | 153600 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20250120 | 153500 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20250120 | 153400 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20250120 | 153300 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20250120 | 153200 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20250120 | 153100 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 243 | 20250120 | 153000 | 15362405500 | 22550 | 22550 | 22550 | 22550 | 13613 |
| 244 | 20250120 | 152900 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20250120 | 152800 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20250120 | 152700 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20250120 | 152600 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20250120 | 152500 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20250120 | 152400 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20250120 | 152300 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20250120 | 152200 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20250120 | 152100 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20250120 | 152000 | 15055432350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20250120 | 151900 | 15055432350 | 22550 | 22550 | 22650 | 22550 | 4323 |
| 255 | 20250120 | 151800 | 14957844950 | 22600 | 22700 | 22700 | 22550 | 8322 |
| 256 | 20250120 | 151700 | 14769922000 | 22700 | 22700 | 22750 | 22650 | 2592 |
| 257 | 20250120 | 151600 | 14711097000 | 22700 | 22700 | 22800 | 22700 | 1187 |
| 258 | 20250120 | 151500 | 14684122950 | 22700 | 22750 | 22800 | 22700 | 2353 |
| 259 | 20250120 | 151400 | 14630651150 | 22750 | 22850 | 22850 | 22700 | 1791 |
| 260 | 20250120 | 151300 | 14589866200 | 22800 | 22850 | 22900 | 22800 | 1090 |
| 261 | 20250120 | 151200 | 14564980200 | 22800 | 22850 | 22850 | 22800 | 2307 |
| 262 | 20250120 | 151100 | 14512288050 | 22850 | 22850 | 22850 | 22800 | 1649 |
| 263 | 20250120 | 151000 | 14474632550 | 22850 | 22700 | 22850 | 22700 | 2599 |
| 264 | 20250120 | 150900 | 14415416450 | 22700 | 22650 | 22750 | 22650 | 1022 |
| 265 | 20250120 | 150800 | 14392219450 | 22650 | 22600 | 22650 | 22550 | 3511 |
| 266 | 20250120 | 150700 | 14312744600 | 22600 | 22700 | 22750 | 22550 | 7974 |
| 267 | 20250120 | 150600 | 14132428400 | 22700 | 22750 | 22750 | 22700 | 2333 |
| 268 | 20250120 | 150500 | 14079463100 | 22750 | 22750 | 22750 | 22700 | 1765 |
| 269 | 20250120 | 150400 | 14039386650 | 22750 | 22800 | 22850 | 22750 | 4674 |
| 270 | 20250120 | 150300 | 13932973500 | 22800 | 22850 | 22900 | 22800 | 2864 |
| 271 | 20250120 | 150200 | 13867595700 | 22850 | 22900 | 22900 | 22850 | 430 |
| 272 | 20250120 | 150100 | 13857754450 | 22850 | 22900 | 22900 | 22850 | 452 |
| 273 | 20250120 | 150000 | 13847408350 | 22900 | 22850 | 22900 | 22850 | 1095 |
| 274 | 20250120 | 145900 | 13822343950 | 22850 | 22900 | 22950 | 22850 | 3671 |
| 275 | 20250120 | 145800 | 13738232000 | 22950 | 22950 | 23000 | 22850 | 2641 |
| 276 | 20250120 | 145700 | 13677674350 | 22900 | 22950 | 23000 | 22850 | 2272 |
| 277 | 20250120 | 145600 | 13625627000 | 22950 | 22950 | 23000 | 22900 | 1472 |
| 278 | 20250120 | 145500 | 13591818500 | 23000 | 22850 | 23000 | 22850 | 7329 |
| 279 | 20250120 | 145400 | 13423412750 | 22850 | 22950 | 22950 | 22850 | 2913 |
| 280 | 20250120 | 145300 | 13356641350 | 22950 | 22950 | 22950 | 22900 | 2458 |
| 281 | 20250120 | 145200 | 13300252500 | 22950 | 22900 | 22950 | 22900 | 2816 |
| 282 | 20250120 | 145100 | 13235677850 | 22900 | 22900 | 22950 | 22900 | 948 |
| 283 | 20250120 | 145000 | 13213958700 | 22900 | 22850 | 22950 | 22850 | 8846 |
| 284 | 20250120 | 144900 | 13011257950 | 22850 | 22800 | 22900 | 22750 | 2482 |
| 285 | 20250120 | 144800 | 12954562100 | 22800 | 22800 | 22850 | 22800 | 474 |
| 286 | 20250120 | 144700 | 12943753250 | 22800 | 22800 | 22800 | 22750 | 384 |
| 287 | 20250120 | 144600 | 12934998300 | 22750 | 22800 | 22850 | 22750 | 1470 |
| 288 | 20250120 | 144500 | 12901471250 | 22800 | 22850 | 22850 | 22800 | 801 |
| 289 | 20250120 | 144400 | 12883204050 | 22800 | 22850 | 22850 | 22800 | 937 |
| 290 | 20250120 | 144300 | 12861830200 | 22900 | 22850 | 22900 | 22850 | 1383 |
| 291 | 20250120 | 144200 | 12830181650 | 22850 | 22850 | 22900 | 22850 | 1328 |
| 292 | 20250120 | 144100 | 12799836350 | 22850 | 22850 | 22900 | 22850 | 351 |
| 293 | 20250120 | 144000 | 12791811300 | 22900 | 22850 | 22900 | 22850 | 2249 |
| 294 | 20250120 | 143900 | 12740416100 | 22850 | 22850 | 22850 | 22800 | 519 |
| 295 | 20250120 | 143800 | 12728568150 | 22850 | 22800 | 22850 | 22750 | 1513 |
| 296 | 20250120 | 143700 | 12694044550 | 22800 | 22800 | 22850 | 22750 | 1585 |
| 297 | 20250120 | 143600 | 12657865400 | 22800 | 22850 | 22850 | 22750 | 1944 |
| 298 | 20250120 | 143500 | 12613548300 | 22800 | 22850 | 22850 | 22800 | 654 |
| 299 | 20250120 | 143400 | 12598626200 | 22850 | 22850 | 22950 | 22800 | 2939 |
| 300 | 20250120 | 143300 | 12531378000 | 22850 | 22950 | 22950 | 22850 | 744 |
| 301 | 20250120 | 143200 | 12514356500 | 22900 | 22900 | 22900 | 22850 | 1064 |
| 302 | 20250120 | 143100 | 12489995500 | 22900 | 22950 | 22950 | 22900 | 1791 |
| 303 | 20250120 | 143000 | 12448926300 | 22950 | 22950 | 22950 | 22900 | 791 |
| 304 | 20250120 | 142900 | 12430783200 | 22900 | 22900 | 22950 | 22900 | 288 |
| 305 | 20250120 | 142800 | 12424186200 | 22900 | 22850 | 22950 | 22850 | 2973 |
| 306 | 20250120 | 142700 | 12356049750 | 22850 | 22900 | 22900 | 22850 | 1212 |
| 307 | 20250120 | 142600 | 12328341050 | 22850 | 22900 | 22900 | 22850 | 2550 |
| 308 | 20250120 | 142500 | 12270006300 | 22900 | 22900 | 22950 | 22850 | 2008 |
| 309 | 20250120 | 142400 | 12224031950 | 22900 | 22900 | 22900 | 22850 | 998 |
| 310 | 20250120 | 142300 | 12201200350 | 22900 | 22900 | 22950 | 22850 | 6148 |
| 311 | 20250120 | 142200 | 12060433550 | 22900 | 22800 | 22900 | 22800 | 3988 |
| 312 | 20250120 | 142100 | 11969267150 | 22800 | 22800 | 22850 | 22750 | 1167 |
| 313 | 20250120 | 142000 | 11942657350 | 22850 | 22850 | 22850 | 22750 | 955 |
| 314 | 20250120 | 141900 | 11920894400 | 22850 | 22700 | 22850 | 22700 | 1647 |
| 315 | 20250120 | 141800 | 11883331500 | 22700 | 22750 | 22750 | 22700 | 422 |
| 316 | 20250120 | 141700 | 11873744450 | 22700 | 22800 | 22800 | 22650 | 1589 |
| 317 | 20250120 | 141600 | 11837672300 | 22850 | 22700 | 22850 | 22700 | 3130 |
| 318 | 20250120 | 141500 | 11766407700 | 22700 | 22750 | 22800 | 22700 | 768 |
| 319 | 20250120 | 141400 | 11748944450 | 22850 | 22800 | 22850 | 22700 | 4936 |
| 320 | 20250120 | 141300 | 11636609250 | 22800 | 22850 | 22900 | 22800 | 4288 |
| 321 | 20250120 | 141200 | 11538762000 | 22900 | 22850 | 22900 | 22800 | 3569 |
| 322 | 20250120 | 141100 | 11457178550 | 22900 | 22800 | 22900 | 22750 | 4002 |
| 323 | 20250120 | 141000 | 11365804750 | 22750 | 22900 | 22900 | 22750 | 11389 |
| 324 | 20250120 | 140900 | 11105543250 | 22900 | 22850 | 22950 | 22800 | 13466 |
| 325 | 20250120 | 140800 | 10797460950 | 22850 | 22800 | 22900 | 22800 | 9397 |
| 326 | 20250120 | 140700 | 10582854700 | 22850 | 22700 | 22850 | 22700 | 10187 |
| 327 | 20250120 | 140600 | 10350692650 | 22700 | 22650 | 22750 | 22650 | 2176 |
| 328 | 20250120 | 140500 | 10301224700 | 22700 | 22600 | 22700 | 22600 | 7843 |
| 329 | 20250120 | 140400 | 10123377000 | 22650 | 22600 | 22650 | 22600 | 2047 |
| 330 | 20250120 | 140300 | 10077018050 | 22600 | 22600 | 22600 | 22600 | 278 |
| 331 | 20250120 | 140200 | 10070735250 | 22600 | 22650 | 22650 | 22600 | 25 |
| 332 | 20250120 | 140100 | 10070169250 | 22650 | 22650 | 22650 | 22600 | 1290 |
| 333 | 20250120 | 140000 | 10040952100 | 22650 | 22650 | 22650 | 22650 | 2353 |
| 334 | 20250120 | 135900 | 9987656650 | 22650 | 22600 | 22650 | 22600 | 575 |
| 335 | 20250120 | 135800 | 9974637200 | 22600 | 22650 | 22650 | 22600 | 1667 |
| 336 | 20250120 | 135700 | 9936911000 | 22650 | 22600 | 22650 | 22550 | 357 |
| 337 | 20250120 | 135600 | 9928840200 | 22600 | 22550 | 22650 | 22550 | 192 |
| 338 | 20250120 | 135500 | 9924500350 | 22600 | 22500 | 22650 | 22500 | 1500 |
| 339 | 20250120 | 135400 | 9890633300 | 22500 | 22600 | 22600 | 22500 | 752 |
| 340 | 20250120 | 135300 | 9873666050 | 22550 | 22550 | 22550 | 22550 | 739 |
| 341 | 20250120 | 135200 | 9857001600 | 22600 | 22550 | 22650 | 22550 | 1379 |
| 342 | 20250120 | 135100 | 9825799200 | 22550 | 22650 | 22650 | 22550 | 924 |
| 343 | 20250120 | 135000 | 9804923350 | 22650 | 22600 | 22650 | 22600 | 369 |
| 344 | 20250120 | 134900 | 9796580850 | 22600 | 22550 | 22700 | 22550 | 1383 |
| 345 | 20250120 | 134800 | 9765264450 | 22550 | 22650 | 22700 | 22550 | 2019 |
| 346 | 20250120 | 134700 | 9719628000 | 22650 | 22650 | 22700 | 22600 | 2919 |
| 347 | 20250120 | 134600 | 9653501250 | 22700 | 22700 | 22700 | 22650 | 1701 |
| 348 | 20250120 | 134500 | 9614892450 | 22700 | 22700 | 22700 | 22650 | 994 |
| 349 | 20250120 | 134400 | 9592329400 | 22700 | 22750 | 22750 | 22650 | 2314 |
| 350 | 20250120 | 134300 | 9539776550 | 22750 | 22700 | 22750 | 22650 | 8479 |
| 351 | 20250120 | 134200 | 9347236150 | 22700 | 22650 | 22700 | 22600 | 3241 |
| 352 | 20250120 | 134100 | 9273760500 | 22600 | 22600 | 22650 | 22550 | 8194 |
| 353 | 20250120 | 134000 | 9088441750 | 22600 | 22550 | 22600 | 22550 | 1881 |
| 354 | 20250120 | 133900 | 9045984850 | 22550 | 22550 | 22550 | 22500 | 119 |
| 355 | 20250120 | 133800 | 9043304450 | 22550 | 22450 | 22600 | 22450 | 10094 |
| 356 | 20250120 | 133700 | 8815585200 | 22350 | 22400 | 22500 | 22350 | 1558 |
| 357 | 20250120 | 133600 | 8780626900 | 22400 | 22350 | 22400 | 22350 | 305 |
| 358 | 20250120 | 133500 | 8773807100 | 22350 | 22350 | 22400 | 22350 | 1328 |
| 359 | 20250120 | 133400 | 8744122450 | 22400 | 22500 | 22500 | 22400 | 4808 |
| 360 | 20250120 | 133300 | 8636394350 | 22500 | 22450 | 22500 | 22450 | 776 |
| 361 | 20250120 | 133200 | 8618955000 | 22450 | 22500 | 22500 | 22450 | 568 |
| 362 | 20250120 | 133100 | 8606195950 | 22450 | 22450 | 22500 | 22450 | 1487 |
| 363 | 20250120 | 133000 | 8572779750 | 22500 | 22450 | 22500 | 22450 | 821 |
| 364 | 20250120 | 132900 | 8554307350 | 22500 | 22500 | 22500 | 22500 | 188 |
| 365 | 20250120 | 132800 | 8550077350 | 22450 | 22450 | 22500 | 22450 | 193 |
| 366 | 20250120 | 132700 | 8545744350 | 22450 | 22450 | 22450 | 22400 | 137 |
| 367 | 20250120 | 132600 | 8542669450 | 22450 | 22450 | 22500 | 22400 | 489 |
| 368 | 20250120 | 132500 | 8531690600 | 22450 | 22450 | 22450 | 22400 | 14 |
| 369 | 20250120 | 132400 | 8531376900 | 22400 | 22500 | 22500 | 22400 | 468 |
| 370 | 20250120 | 132300 | 8520868000 | 22500 | 22500 | 22500 | 22450 | 162 |
| 371 | 20250120 | 132200 | 8517229800 | 22450 | 22500 | 22550 | 22450 | 522 |
| 372 | 20250120 | 132100 | 8505505800 | 22550 | 22500 | 22550 | 22450 | 1540 |
| 373 | 20250120 | 132000 | 8470893550 | 22550 | 22500 | 22550 | 22450 | 389 |
| 374 | 20250120 | 131900 | 8462142100 | 22550 | 22500 | 22550 | 22500 | 1878 |
| 375 | 20250120 | 131800 | 8419884500 | 22500 | 22450 | 22500 | 22450 | 55 |
| 376 | 20250120 | 131700 | 8418649600 | 22450 | 22400 | 22450 | 22400 | 1941 |
| 377 | 20250120 | 131600 | 8375084300 | 22400 | 22400 | 22400 | 22400 | 12 |
| 378 | 20250120 | 131500 | 8374815500 | 22400 | 22400 | 22450 | 22400 | 4634 |
| 379 | 20250120 | 131400 | 8271013700 | 22400 | 22400 | 22400 | 22400 | 721 |
| 380 | 20250120 | 131300 | 8254863300 | 22400 | 22400 | 22400 | 22400 | 5 |
| 381 | 20250120 | 131200 | 8254751300 | 22400 | 22400 | 22400 | 22350 | 1232 |
| 382 | 20250120 | 131100 | 8227155700 | 22450 | 22400 | 22450 | 22400 | 976 |
| 383 | 20250120 | 131000 | 8205254350 | 22400 | 22450 | 22450 | 22400 | 87 |
| 384 | 20250120 | 130900 | 8203301450 | 22400 | 22400 | 22400 | 22400 | 133 |
| 385 | 20250120 | 130800 | 8200322250 | 22400 | 22400 | 22400 | 22400 | 96 |
| 386 | 20250120 | 130700 | 8198171850 | 22400 | 22400 | 22400 | 22400 | 1670 |
| 387 | 20250120 | 130600 | 8160763850 | 22350 | 22350 | 22350 | 22350 | 750 |
| 388 | 20250120 | 130500 | 8144001350 | 22400 | 22350 | 22400 | 22350 | 291 |
| 389 | 20250120 | 130400 | 8137497450 | 22350 | 22250 | 22350 | 22250 | 665 |
| 390 | 20250120 | 130300 | 8122664950 | 22300 | 22300 | 22300 | 22250 | 850 |
| 391 | 20250120 | 130200 | 8103718800 | 22300 | 22350 | 22350 | 22300 | 477 |
| 392 | 20250120 | 130100 | 8093081400 | 22300 | 22300 | 22300 | 22300 | 62 |
| 393 | 20250120 | 130000 | 8091698800 | 22300 | 22350 | 22350 | 22300 | 176 |
| 394 | 20250120 | 125900 | 8087772750 | 22350 | 22350 | 22350 | 22350 | 164 |
| 395 | 20250120 | 125800 | 8084107350 | 22350 | 22350 | 22350 | 22350 | 106 |
| 396 | 20250120 | 125700 | 8081738250 | 22400 | 22400 | 22400 | 22400 | 1 |
| 397 | 20250120 | 125600 | 8081715850 | 22400 | 22400 | 22400 | 22400 | 18 |
| 398 | 20250120 | 125500 | 8081312650 | 22400 | 22350 | 22400 | 22350 | 18 |
| 399 | 20250120 | 125400 | 8080909500 | 22400 | 22400 | 22400 | 22400 | 47 |
| 400 | 20250120 | 125300 | 8079856700 | 22300 | 22350 | 22350 | 22300 | 344 |
| 401 | 20250120 | 125200 | 8072179000 | 22350 | 22350 | 22350 | 22300 | 1597 |
| 402 | 20250120 | 125100 | 8036565500 | 22350 | 22350 | 22350 | 22300 | 381 |
| 403 | 20250120 | 125000 | 8028050650 | 22350 | 22350 | 22350 | 22350 | 4 |
| 404 | 20250120 | 124900 | 8027961250 | 22350 | 22350 | 22350 | 22350 | 1 |
| 405 | 20250120 | 124800 | 8027938900 | 22350 | 22350 | 22350 | 22350 | 420 |
| 406 | 20250120 | 124700 | 8018551900 | 22350 | 22400 | 22400 | 22350 | 243 |
| 407 | 20250120 | 124600 | 8013119600 | 22400 | 22400 | 22400 | 22400 | 68 |
| 408 | 20250120 | 124500 | 8011596400 | 22450 | 22400 | 22450 | 22400 | 718 |
| 409 | 20250120 | 124400 | 7995509750 | 22400 | 22450 | 22450 | 22400 | 183 |
| 410 | 20250120 | 124300 | 7991409950 | 22400 | 22350 | 22400 | 22350 | 1024 |
| 411 | 20250120 | 124200 | 7968472850 | 22350 | 22300 | 22350 | 22300 | 160 |
| 412 | 20250120 | 124100 | 7964899400 | 22300 | 22350 | 22400 | 22300 | 344 |
| 413 | 20250120 | 124000 | 7957211700 | 22350 | 22300 | 22400 | 22300 | 223 |
| 414 | 20250120 | 123900 | 7952227250 | 22300 | 22300 | 22400 | 22300 | 780 |
| 415 | 20250120 | 123800 | 7934805550 | 22300 | 22350 | 22350 | 22300 | 38 |
| 416 | 20250120 | 123700 | 7933956650 | 22350 | 22350 | 22350 | 22350 | 883 |
| 417 | 20250120 | 123600 | 7914221600 | 22350 | 22350 | 22400 | 22350 | 759 |
| 418 | 20250120 | 123500 | 7897257900 | 22350 | 22400 | 22400 | 22350 | 652 |
| 419 | 20250120 | 123400 | 7882680650 | 22400 | 22400 | 22400 | 22350 | 288 |
| 420 | 20250120 | 123300 | 7876241000 | 22400 | 22400 | 22400 | 22350 | 108 |
| 421 | 20250120 | 123200 | 7873824350 | 22400 | 22400 | 22400 | 22400 | 1025 |
| 422 | 20250120 | 123100 | 7850864350 | 22450 | 22450 | 22450 | 22450 | 91 |
| 423 | 20250120 | 123000 | 7848821400 | 22450 | 22450 | 22500 | 22450 | 300 |
| 424 | 20250120 | 122900 | 7842085850 | 22450 | 22400 | 22500 | 22400 | 423 |
| 425 | 20250120 | 122800 | 7832590450 | 22400 | 22450 | 22450 | 22400 | 1638 |
| 426 | 20250120 | 122700 | 7795895150 | 22450 | 22450 | 22500 | 22450 | 1377 |
| 427 | 20250120 | 122600 | 7764966450 | 22500 | 22450 | 22500 | 22450 | 355 |
| 428 | 20250120 | 122500 | 7756996650 | 22450 | 22500 | 22500 | 22450 | 584 |
| 429 | 20250120 | 122400 | 7743885450 | 22500 | 22550 | 22550 | 22500 | 1153 |
| 430 | 20250120 | 122300 | 7717921800 | 22550 | 22550 | 22550 | 22450 | 197 |
| 431 | 20250120 | 122200 | 7713481000 | 22450 | 22500 | 22550 | 22450 | 1435 |
| 432 | 20250120 | 122100 | 7681178400 | 22500 | 22500 | 22500 | 22450 | 961 |
| 433 | 20250120 | 122000 | 7659598400 | 22500 | 22550 | 22550 | 22500 | 801 |
| 434 | 20250120 | 121900 | 7641575100 | 22550 | 22500 | 22550 | 22500 | 429 |
| 435 | 20250120 | 121800 | 7631904050 | 22550 | 22550 | 22550 | 22500 | 1378 |
| 436 | 20250120 | 121700 | 7600883550 | 22550 | 22550 | 22600 | 22500 | 997 |
| 437 | 20250120 | 121600 | 7578415850 | 22550 | 22600 | 22600 | 22550 | 3032 |
| 438 | 20250120 | 121500 | 7509967900 | 22550 | 22400 | 22600 | 22400 | 7867 |
| 439 | 20250120 | 121400 | 7332944100 | 22400 | 22400 | 22400 | 22400 | 717 |
| 440 | 20250120 | 121300 | 7316883300 | 22400 | 22400 | 22450 | 22400 | 903 |
| 441 | 20250120 | 121200 | 7296611700 | 22450 | 22450 | 22500 | 22400 | 520 |
| 442 | 20250120 | 121100 | 7284950500 | 22450 | 22400 | 22450 | 22400 | 2532 |
| 443 | 20250120 | 121000 | 7228116700 | 22400 | 22350 | 22400 | 22350 | 2175 |
| 444 | 20250120 | 120900 | 7179397200 | 22350 | 22400 | 22400 | 22350 | 410 |
| 445 | 20250120 | 120800 | 7170214250 | 22350 | 22350 | 22350 | 22350 | 50 |
| 446 | 20250120 | 120700 | 7169096750 | 22350 | 22200 | 22350 | 22200 | 2497 |
| 447 | 20250120 | 120600 | 7113404650 | 22200 | 22150 | 22200 | 22150 | 188 |
| 448 | 20250120 | 120500 | 7109234550 | 22250 | 22200 | 22250 | 22200 | 23 |
| 449 | 20250120 | 120400 | 7108723900 | 22200 | 22200 | 22200 | 22200 | 1465 |
| 450 | 20250120 | 120300 | 7076200900 | 22250 | 22200 | 22250 | 22200 | 114 |
| 451 | 20250120 | 120200 | 7073665500 | 22250 | 22250 | 22250 | 22200 | 22 |
| 452 | 20250120 | 120100 | 7073176350 | 22250 | 22250 | 22300 | 22200 | 379 |
| 453 | 20250120 | 120000 | 7064745050 | 22300 | 22300 | 22300 | 22200 | 26 |
| 454 | 20250120 | 115900 | 7064166250 | 22300 | 22200 | 22300 | 22200 | 365 |
| 455 | 20250120 | 115800 | 7056046650 | 22200 | 22200 | 22200 | 22200 | 2508 |
| 456 | 20250120 | 115700 | 7000369050 | 22200 | 22200 | 22200 | 22200 | 156 |
| 457 | 20250120 | 115600 | 6996905850 | 22200 | 22250 | 22300 | 22200 | 1322 |
| 458 | 20250120 | 115500 | 6967499850 | 22250 | 22250 | 22250 | 22250 | 236 |
| 459 | 20250120 | 115400 | 6962248850 | 22250 | 22250 | 22300 | 22250 | 238 |
| 460 | 20250120 | 115300 | 6956943600 | 22250 | 22300 | 22300 | 22250 | 22 |
| 461 | 20250120 | 115200 | 6956453050 | 22300 | 22250 | 22300 | 22250 | 399 |
| 462 | 20250120 | 115100 | 6947558250 | 22200 | 22250 | 22250 | 22200 | 255 |
| 463 | 20250120 | 115000 | 6941897100 | 22250 | 22250 | 22300 | 22250 | 1118 |
| 464 | 20250120 | 114900 | 6917019600 | 22250 | 22250 | 22300 | 22250 | 314 |
| 465 | 20250120 | 114800 | 6910033050 | 22250 | 22300 | 22300 | 22250 | 545 |
| 466 | 20250120 | 114700 | 6897903150 | 22300 | 22250 | 22300 | 22250 | 301 |
| 467 | 20250120 | 114600 | 6891195850 | 22250 | 22350 | 22350 | 22250 | 829 |
| 468 | 20250120 | 114500 | 6872676250 | 22350 | 22250 | 22350 | 22250 | 764 |
| 469 | 20250120 | 114400 | 6855649600 | 22250 | 22300 | 22300 | 22250 | 317 |
| 470 | 20250120 | 114300 | 6848591850 | 22250 | 22250 | 22300 | 22250 | 25 |
| 471 | 20250120 | 114200 | 6848035500 | 22250 | 22200 | 22300 | 22200 | 214 |
| 472 | 20250120 | 114100 | 6843280450 | 22200 | 22250 | 22250 | 22200 | 469 |
| 473 | 20250120 | 114000 | 6832847850 | 22250 | 22250 | 22250 | 22250 | 460 |
| 474 | 20250120 | 113900 | 6822612850 | 22250 | 22300 | 22300 | 22250 | 230 |
| 475 | 20250120 | 113800 | 6817487900 | 22350 | 22350 | 22350 | 22300 | 801 |
| 476 | 20250120 | 113700 | 6799620500 | 22350 | 22400 | 22400 | 22300 | 467 |
| 477 | 20250120 | 113600 | 6789187900 | 22350 | 22350 | 22350 | 22300 | 1853 |
| 478 | 20250120 | 113500 | 6747774700 | 22350 | 22300 | 22350 | 22300 | 225 |
| 479 | 20250120 | 113400 | 6742754700 | 22300 | 22300 | 22300 | 22250 | 758 |
| 480 | 20250120 | 113300 | 6725866300 | 22300 | 22350 | 22350 | 22300 | 126 |
| 481 | 20250120 | 113200 | 6723054500 | 22350 | 22300 | 22350 | 22250 | 356 |
| 482 | 20250120 | 113100 | 6715117150 | 22300 | 22250 | 22300 | 22250 | 456 |
| 483 | 20250120 | 113000 | 6704954450 | 22250 | 22300 | 22300 | 22250 | 117 |
| 484 | 20250120 | 112900 | 6702350100 | 22200 | 22200 | 22250 | 22200 | 1323 |
| 485 | 20250120 | 112800 | 6672953550 | 22200 | 22200 | 22250 | 22200 | 507 |
| 486 | 20250120 | 112700 | 6661698100 | 22200 | 22250 | 22250 | 22200 | 1487 |
| 487 | 20250120 | 112600 | 6628670350 | 22200 | 22250 | 22250 | 22200 | 4229 |
| 488 | 20250120 | 112500 | 6534587100 | 22250 | 22250 | 22250 | 22250 | 1263 |
| 489 | 20250120 | 112400 | 6506485350 | 22250 | 22250 | 22300 | 22250 | 781 |
| 490 | 20250120 | 112300 | 6489105350 | 22250 | 22300 | 22300 | 22250 | 119 |
| 491 | 20250120 | 112200 | 6486457100 | 22300 | 22250 | 22300 | 22200 | 159 |
| 492 | 20250120 | 112100 | 6482919950 | 22200 | 22300 | 22300 | 22200 | 691 |
| 493 | 20250120 | 112000 | 6467545750 | 22300 | 22250 | 22300 | 22250 | 139 |
| 494 | 20250120 | 111900 | 6464446100 | 22250 | 22250 | 22300 | 22200 | 274 |
| 495 | 20250120 | 111800 | 6458351550 | 22150 | 22200 | 22200 | 22150 | 858 |
| 496 | 20250120 | 111700 | 6439311850 | 22200 | 22250 | 22250 | 22200 | 5168 |
| 497 | 20250120 | 111600 | 6324391500 | 22250 | 22350 | 22350 | 22250 | 1104 |
| 498 | 20250120 | 111500 | 6299788750 | 22300 | 22350 | 22350 | 22300 | 3411 |
| 499 | 20250120 | 111400 | 6223651450 | 22400 | 22400 | 22400 | 22350 | 1244 |
| 500 | 20250120 | 111300 | 6195788700 | 22400 | 22400 | 22400 | 22350 | 936 |
| 501 | 20250120 | 111200 | 6174837350 | 22400 | 22400 | 22400 | 22350 | 488 |
| 502 | 20250120 | 111100 | 6163911200 | 22400 | 22400 | 22450 | 22350 | 1307 |
| 503 | 20250120 | 111000 | 6134674800 | 22400 | 22500 | 22550 | 22350 | 7124 |
| 504 | 20250120 | 110900 | 5974746300 | 22500 | 22500 | 22500 | 22350 | 2879 |
| 505 | 20250120 | 110800 | 5910081550 | 22450 | 22400 | 22550 | 22350 | 6307 |
| 506 | 20250120 | 110700 | 5768337350 | 22400 | 22350 | 22450 | 22300 | 7086 |
| 507 | 20250120 | 110600 | 5609710400 | 22350 | 22400 | 22400 | 22350 | 4716 |
| 508 | 20250120 | 110500 | 5504154900 | 22400 | 22400 | 22400 | 22350 | 3088 |
| 509 | 20250120 | 110400 | 5435022150 | 22400 | 22400 | 22550 | 22250 | 7359 |
| 510 | 20250120 | 110300 | 5270313600 | 22450 | 22350 | 22550 | 22350 | 13850 |
| 511 | 20250120 | 110200 | 4959176400 | 22350 | 22300 | 22500 | 22250 | 21217 |
| 512 | 20250120 | 110100 | 4484503300 | 22300 | 22250 | 22300 | 22200 | 1655 |
| 513 | 20250120 | 110000 | 4447672900 | 22200 | 22250 | 22300 | 22200 | 2033 |
| 514 | 20250120 | 105900 | 4402399150 | 22250 | 22250 | 22300 | 22200 | 6546 |
| 515 | 20250120 | 105800 | 4256553950 | 22300 | 22100 | 22300 | 22100 | 6396 |
| 516 | 20250120 | 105700 | 4114493900 | 22100 | 22050 | 22150 | 22050 | 2241 |
| 517 | 20250120 | 105600 | 4064975250 | 22100 | 22050 | 22100 | 22000 | 2475 |
| 518 | 20250120 | 105500 | 4010390200 | 22050 | 22000 | 22050 | 21950 | 476 |
| 519 | 20250120 | 105400 | 3999918200 | 22000 | 21900 | 22050 | 21850 | 4865 |
| 520 | 20250120 | 105300 | 3893007250 | 21850 | 21900 | 21900 | 21850 | 76 |
| 521 | 20250120 | 105200 | 3891345350 | 21900 | 21850 | 21900 | 21850 | 472 |
| 522 | 20250120 | 105100 | 3881029550 | 21850 | 21950 | 21950 | 21850 | 684 |
| 523 | 20250120 | 105000 | 3866059000 | 21900 | 21950 | 21950 | 21900 | 967 |
| 524 | 20250120 | 104900 | 3844876050 | 21900 | 21900 | 21950 | 21900 | 56 |
| 525 | 20250120 | 104800 | 3843649500 | 21900 | 21900 | 21900 | 21900 | 6 |
| 526 | 20250120 | 104700 | 3843518100 | 21900 | 21900 | 21900 | 21900 | 54 |
| 527 | 20250120 | 104600 | 3842335500 | 21900 | 21900 | 21950 | 21900 | 366 |
| 528 | 20250120 | 104500 | 3834314950 | 21900 | 21900 | 21950 | 21900 | 45 |
| 529 | 20250120 | 104400 | 3833329200 | 21900 | 21950 | 21950 | 21900 | 549 |
| 530 | 20250120 | 104300 | 3821280700 | 21950 | 21950 | 21950 | 21900 | 643 |
| 531 | 20250120 | 104200 | 3807177600 | 21900 | 21850 | 21900 | 21850 | 686 |
| 532 | 20250120 | 104100 | 3792176000 | 21850 | 21850 | 21900 | 21850 | 331 |
| 533 | 20250120 | 104000 | 3784932650 | 21900 | 21900 | 21950 | 21850 | 794 |
| 534 | 20250120 | 103900 | 3767543600 | 21900 | 22050 | 22050 | 21900 | 3133 |
| 535 | 20250120 | 103800 | 3698672350 | 22050 | 22100 | 22100 | 22000 | 3866 |
| 536 | 20250120 | 103700 | 3613485050 | 22100 | 21950 | 22100 | 21900 | 6433 |
| 537 | 20250120 | 103600 | 3471755400 | 21950 | 21900 | 22100 | 21900 | 16702 |
| 538 | 20250120 | 103500 | 3104744300 | 21900 | 21850 | 21900 | 21850 | 2880 |
| 539 | 20250120 | 103400 | 3041767950 | 21850 | 21850 | 21850 | 21800 | 411 |
| 540 | 20250120 | 103300 | 3032793550 | 21850 | 21800 | 21850 | 21800 | 3571 |
| 541 | 20250120 | 103200 | 2954923000 | 21800 | 21800 | 21800 | 21750 | 242 |
| 542 | 20250120 | 103100 | 2949651500 | 21750 | 21750 | 21800 | 21700 | 1353 |
| 543 | 20250120 | 103000 | 2920229850 | 21750 | 21700 | 21800 | 21650 | 1743 |
| 544 | 20250120 | 102900 | 2882359450 | 21650 | 21600 | 21700 | 21600 | 169 |
| 545 | 20250120 | 102800 | 2878700550 | 21700 | 21700 | 21700 | 21700 | 22 |
| 546 | 20250120 | 102700 | 2878223150 | 21600 | 21600 | 21600 | 21600 | 201 |
| 547 | 20250120 | 102600 | 2873881550 | 21650 | 21600 | 21650 | 21550 | 1081 |
| 548 | 20250120 | 102500 | 2850528700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 549 | 20250120 | 102400 | 2850528700 | 21600 | 21600 | 21600 | 21550 | 20 |
| 550 | 20250120 | 102300 | 2850097150 | 21550 | 21500 | 21600 | 21500 | 354 |
| 551 | 20250120 | 102200 | 2842483000 | 21500 | 21550 | 21550 | 21500 | 1628 |
| 552 | 20250120 | 102100 | 2807461400 | 21500 | 21500 | 21500 | 21500 | 181 |
| 553 | 20250120 | 102000 | 2803569900 | 21500 | 21500 | 21500 | 21500 | 199 |
| 554 | 20250120 | 101900 | 2799291400 | 21500 | 21500 | 21500 | 21500 | 127 |
| 555 | 20250120 | 101800 | 2796560900 | 21550 | 21550 | 21550 | 21500 | 809 |
| 556 | 20250120 | 101700 | 2779163700 | 21550 | 21550 | 21550 | 21500 | 1240 |
| 557 | 20250120 | 101600 | 2752444200 | 21550 | 21550 | 21600 | 21550 | 232 |
| 558 | 20250120 | 101500 | 2747444550 | 21550 | 21550 | 21600 | 21550 | 436 |
| 559 | 20250120 | 101400 | 2738029800 | 21600 | 21600 | 21600 | 21550 | 918 |
| 560 | 20250120 | 101300 | 2718214000 | 21550 | 21650 | 21650 | 21550 | 461 |
| 561 | 20250120 | 101200 | 2708251700 | 21600 | 21700 | 21700 | 21600 | 119 |
| 562 | 20250120 | 101100 | 2705669600 | 21700 | 21700 | 21700 | 21700 | 70 |
| 563 | 20250120 | 101000 | 2704150600 | 21700 | 21700 | 21700 | 21650 | 112 |
| 564 | 20250120 | 100900 | 2701720800 | 21700 | 21600 | 21700 | 21600 | 723 |
| 565 | 20250120 | 100800 | 2686061700 | 21600 | 21600 | 21700 | 21600 | 1281 |
| 566 | 20250120 | 100700 | 2658332450 | 21600 | 21600 | 21650 | 21550 | 545 |
| 567 | 20250120 | 100600 | 2646561150 | 21600 | 21600 | 21650 | 21550 | 4432 |
| 568 | 20250120 | 100500 | 2551000050 | 21600 | 21650 | 21650 | 21600 | 426 |
| 569 | 20250120 | 100400 | 2541787650 | 21650 | 21600 | 21650 | 21600 | 93 |
| 570 | 20250120 | 100300 | 2539776100 | 21600 | 21650 | 21650 | 21600 | 42 |
| 571 | 20250120 | 100200 | 2538866850 | 21600 | 21600 | 21600 | 21600 | 1749 |
| 572 | 20250120 | 100100 | 2501088450 | 21600 | 21600 | 21600 | 21600 | 120 |
| 573 | 20250120 | 100000 | 2498496450 | 21600 | 21600 | 21650 | 21550 | 242 |
| 574 | 20250120 | 095900 | 2493272450 | 21600 | 21600 | 21600 | 21600 | 3299 |
| 575 | 20250120 | 095800 | 2422014050 | 21600 | 21650 | 21650 | 21600 | 1403 |
| 576 | 20250120 | 095700 | 2391639400 | 21650 | 21650 | 21700 | 21650 | 377 |
| 577 | 20250120 | 095600 | 2383476900 | 21700 | 21700 | 21700 | 21650 | 345 |
| 578 | 20250120 | 095500 | 2375998700 | 21650 | 21700 | 21700 | 21650 | 60 |
| 579 | 20250120 | 095400 | 2374699550 | 21700 | 21700 | 21750 | 21650 | 1012 |
| 580 | 20250120 | 095300 | 2352751600 | 21750 | 21700 | 21750 | 21700 | 160 |
| 581 | 20250120 | 095200 | 2349277150 | 21700 | 21750 | 21750 | 21650 | 1071 |
| 582 | 20250120 | 095100 | 2326052650 | 21750 | 21750 | 21800 | 21700 | 4119 |
| 583 | 20250120 | 095000 | 2236383300 | 21750 | 21800 | 21850 | 21750 | 1001 |
| 584 | 20250120 | 094900 | 2214567500 | 21850 | 21800 | 21850 | 21750 | 2314 |
| 585 | 20250120 | 094800 | 2164122700 | 21800 | 21700 | 21800 | 21700 | 587 |
| 586 | 20250120 | 094700 | 2151356150 | 21700 | 21700 | 21750 | 21700 | 919 |
| 587 | 20250120 | 094600 | 2131393950 | 21750 | 21750 | 21750 | 21750 | 280 |
| 588 | 20250120 | 094500 | 2125303950 | 21750 | 21800 | 21800 | 21700 | 795 |
| 589 | 20250120 | 094400 | 2108029450 | 21700 | 21750 | 21800 | 21700 | 2054 |
| 590 | 20250120 | 094300 | 2063378950 | 21750 | 21700 | 21750 | 21700 | 1364 |
| 591 | 20250120 | 094200 | 2033775150 | 21750 | 21750 | 21800 | 21750 | 1496 |
| 592 | 20250120 | 094100 | 2001235350 | 21750 | 21750 | 21800 | 21700 | 569 |
| 593 | 20250120 | 094000 | 1988858050 | 21800 | 21800 | 21800 | 21750 | 3242 |
| 594 | 20250120 | 093900 | 1918270250 | 21800 | 21750 | 21800 | 21700 | 1734 |
| 595 | 20250120 | 093800 | 1880542650 | 21750 | 21750 | 21750 | 21700 | 368 |
| 596 | 20250120 | 093700 | 1872541850 | 21750 | 21850 | 21850 | 21700 | 3870 |
| 597 | 20250120 | 093600 | 1788355600 | 21850 | 21800 | 21850 | 21750 | 2826 |
| 598 | 20250120 | 093500 | 1726658800 | 21800 | 21750 | 21800 | 21750 | 2258 |
| 599 | 20250120 | 093400 | 1677448050 | 21750 | 21850 | 21850 | 21750 | 7795 |
| 600 | 20250120 | 093300 | 1507213000 | 21800 | 21700 | 21850 | 21700 | 3535 |
| 601 | 20250120 | 093200 | 1430165150 | 21700 | 21800 | 21800 | 21700 | 7274 |
| 602 | 20250120 | 093100 | 1271668950 | 21800 | 21700 | 21800 | 21650 | 6224 |
| 603 | 20250120 | 093000 | 1136454850 | 21650 | 21600 | 21700 | 21600 | 4928 |
| 604 | 20250120 | 092900 | 1029874250 | 21600 | 21600 | 21600 | 21550 | 1496 |
| 605 | 20250120 | 092800 | 997594400 | 21550 | 21450 | 21650 | 21450 | 4142 |
| 606 | 20250120 | 092700 | 908234750 | 21500 | 21500 | 21500 | 21450 | 2288 |
| 607 | 20250120 | 092600 | 859067500 | 21450 | 21450 | 21450 | 21350 | 1630 |
| 608 | 20250120 | 092500 | 824131300 | 21400 | 21400 | 21450 | 21350 | 1734 |
| 609 | 20250120 | 092400 | 787069950 | 21350 | 21300 | 21350 | 21300 | 456 |
| 610 | 20250120 | 092300 | 777335800 | 21300 | 21350 | 21350 | 21300 | 582 |
| 611 | 20250120 | 092200 | 764918000 | 21300 | 21250 | 21400 | 21250 | 1730 |
| 612 | 20250120 | 092100 | 727981200 | 21250 | 21200 | 21250 | 21200 | 222 |
| 613 | 20250120 | 092000 | 723264200 | 21200 | 21200 | 21250 | 21200 | 44 |
| 614 | 20250120 | 091900 | 722330900 | 21250 | 21200 | 21250 | 21200 | 505 |
| 615 | 20250120 | 091800 | 711619600 | 21200 | 21200 | 21250 | 21200 | 971 |
| 616 | 20250120 | 091700 | 691028350 | 21250 | 21200 | 21350 | 21200 | 704 |
| 617 | 20250120 | 091600 | 676066950 | 21200 | 21200 | 21250 | 21200 | 359 |
| 618 | 20250120 | 091500 | 668454550 | 21200 | 21300 | 21300 | 21200 | 1040 |
| 619 | 20250120 | 091400 | 646330800 | 21300 | 21300 | 21300 | 21250 | 350 |
| 620 | 20250120 | 091300 | 638881800 | 21350 | 21350 | 21350 | 21300 | 766 |
| 621 | 20250120 | 091200 | 622527750 | 21350 | 21400 | 21400 | 21350 | 705 |
| 622 | 20250120 | 091100 | 607469950 | 21450 | 21200 | 21450 | 21150 | 2944 |
| 623 | 20250120 | 091000 | 544609400 | 21200 | 21250 | 21250 | 21200 | 1115 |
| 624 | 20250120 | 090900 | 520962700 | 21250 | 21250 | 21300 | 21250 | 571 |
| 625 | 20250120 | 090800 | 508828450 | 21300 | 21350 | 21350 | 21200 | 1196 |
| 626 | 20250120 | 090700 | 483325500 | 21350 | 21250 | 21450 | 21250 | 3959 |
| 627 | 20250120 | 090600 | 398803200 | 21250 | 21250 | 21300 | 21250 | 530 |
| 628 | 20250120 | 090500 | 387540200 | 21300 | 21250 | 21300 | 21200 | 1577 |
| 629 | 20250120 | 090400 | 354045950 | 21200 | 21150 | 21200 | 21100 | 3067 |
| 630 | 20250120 | 090300 | 289171400 | 21150 | 21250 | 21250 | 21100 | 1708 |
| 631 | 20250120 | 090200 | 252981950 | 21250 | 21250 | 21250 | 21200 | 1085 |
| 632 | 20250120 | 090100 | 229955550 | 21200 | 21250 | 21300 | 21050 | 2029 |
| 633 | 20250120 | 090000 | 187000400 | 21250 | 21450 | 21450 | 21250 | 8751 |