33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 190400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 11987 |
| 3 | 20250120 | 190300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20250120 | 190200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20250120 | 190100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20250120 | 190000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20250120 | 185900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20250120 | 185800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20250120 | 185700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20250120 | 185600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20250120 | 185500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20250120 | 185400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20250120 | 185300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20250120 | 185200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20250120 | 185100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20250120 | 185000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20250120 | 184900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20250120 | 184800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20250120 | 184700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20250120 | 184600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20250120 | 184500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20250120 | 184400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20250120 | 184300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20250120 | 184200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20250120 | 184100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20250120 | 184000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20250120 | 183900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20250120 | 183800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20250120 | 183700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20250120 | 183600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20250120 | 183500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20250120 | 183400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 11987 |
| 33 | 20250120 | 183300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20250120 | 183200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20250120 | 183100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20250120 | 183000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20250120 | 182900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20250120 | 182800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20250120 | 182700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20250120 | 182600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20250120 | 182500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20250120 | 182400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20250120 | 182300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20250120 | 182200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20250120 | 182100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20250120 | 182000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20250120 | 181900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20250120 | 181800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20250120 | 181700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20250120 | 181600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20250120 | 181500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20250120 | 181400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20250120 | 181300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20250120 | 181200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20250120 | 181100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20250120 | 181000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20250120 | 180900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20250120 | 180800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20250120 | 180700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20250120 | 180600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20250120 | 180500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20250120 | 180400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 11987 |
| 63 | 20250120 | 180300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20250120 | 180200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20250120 | 180100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20250120 | 180000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20250120 | 175900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20250120 | 175800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20250120 | 175700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20250120 | 175600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20250120 | 175500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20250120 | 175400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20250120 | 175300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20250120 | 175200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20250120 | 175100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20250120 | 175000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20250120 | 174900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20250120 | 174800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20250120 | 174700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20250120 | 174600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20250120 | 174500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20250120 | 174400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20250120 | 174300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20250120 | 174200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20250120 | 174100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20250120 | 174000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20250120 | 173900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20250120 | 173800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20250120 | 173700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20250120 | 173600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20250120 | 173500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20250120 | 173400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 11987 |
| 93 | 20250120 | 173300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20250120 | 173200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20250120 | 173100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20250120 | 173000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20250120 | 172900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20250120 | 172800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20250120 | 172700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20250120 | 172600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20250120 | 172500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20250120 | 172400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20250120 | 172300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20250120 | 172200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20250120 | 172100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20250120 | 172000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20250120 | 171900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20250120 | 171800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20250120 | 171700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20250120 | 171600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20250120 | 171500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20250120 | 171400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20250120 | 171300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20250120 | 171200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20250120 | 171100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20250120 | 171000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20250120 | 170900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20250120 | 170800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20250120 | 170700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20250120 | 170600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20250120 | 170500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20250120 | 170400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 11987 |
| 123 | 20250120 | 170300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20250120 | 170200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20250120 | 170100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20250120 | 170000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20250120 | 165900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20250120 | 165800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20250120 | 165700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20250120 | 165600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20250120 | 165500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20250120 | 165400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20250120 | 165300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20250120 | 165200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20250120 | 165100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20250120 | 165000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20250120 | 164900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20250120 | 164800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20250120 | 164700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20250120 | 164600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20250120 | 164500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20250120 | 164400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20250120 | 164300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20250120 | 164200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20250120 | 164100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20250120 | 164000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20250120 | 163900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20250120 | 163800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20250120 | 163700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20250120 | 163600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20250120 | 163500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20250120 | 163400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 11987 |
| 153 | 20250120 | 163300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20250120 | 163200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20250120 | 163100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20250120 | 163000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20250120 | 162900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20250120 | 162800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20250120 | 162700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20250120 | 162600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20250120 | 162500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20250120 | 162400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20250120 | 162300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20250120 | 162200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20250120 | 162100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20250120 | 162000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20250120 | 161900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20250120 | 161800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20250120 | 161700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20250120 | 161600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20250120 | 161500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20250120 | 161400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20250120 | 161300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20250120 | 161200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20250120 | 161100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20250120 | 161000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20250120 | 160900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20250120 | 160800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20250120 | 160700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20250120 | 160600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20250120 | 160500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20250120 | 160400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 11987 |
| 183 | 20250120 | 160300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20250120 | 160200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20250120 | 160100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20250120 | 160000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20250120 | 155900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20250120 | 155800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20250120 | 155700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20250120 | 155600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20250120 | 155500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20250120 | 155400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20250120 | 155300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20250120 | 155200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20250120 | 155100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20250120 | 155000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20250120 | 154900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20250120 | 154800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20250120 | 154700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20250120 | 154600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20250120 | 154500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20250120 | 154400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20250120 | 154300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20250120 | 154200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20250120 | 154100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20250120 | 154000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20250120 | 153900 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20250120 | 153800 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20250120 | 153700 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20250120 | 153600 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20250120 | 153500 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20250120 | 153400 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 11987 |
| 213 | 20250120 | 153300 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20250120 | 153200 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20250120 | 153100 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20250120 | 153000 | 25947042300 | 34950 | 34950 | 34950 | 34950 | 11987 |
| 217 | 20250120 | 152900 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20250120 | 152800 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20250120 | 152700 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20250120 | 152600 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20250120 | 152500 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20250120 | 152400 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20250120 | 152300 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20250120 | 152200 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20250120 | 152100 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20250120 | 152000 | 25528096650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20250120 | 151900 | 25528096650 | 34950 | 35050 | 35100 | 34800 | 6682 |
| 228 | 20250120 | 151800 | 25294615400 | 35050 | 35050 | 35100 | 35000 | 3880 |
| 229 | 20250120 | 151700 | 25158581400 | 35100 | 34950 | 35100 | 34900 | 11003 |
| 230 | 20250120 | 151600 | 24773338050 | 34900 | 34900 | 34950 | 34850 | 3687 |
| 231 | 20250120 | 151500 | 24644663650 | 34900 | 34850 | 34900 | 34800 | 1004 |
| 232 | 20250120 | 151400 | 24609674100 | 34850 | 34950 | 35000 | 34800 | 2475 |
| 233 | 20250120 | 151300 | 24523297600 | 34950 | 34750 | 35000 | 34750 | 11295 |
| 234 | 20250120 | 151200 | 24129058550 | 34800 | 34750 | 34800 | 34750 | 654 |
| 235 | 20250120 | 151100 | 24106325100 | 34750 | 34800 | 34850 | 34750 | 1739 |
| 236 | 20250120 | 151000 | 24045810800 | 34750 | 34800 | 34850 | 34750 | 4746 |
| 237 | 20250120 | 150900 | 23880725650 | 34800 | 34650 | 34900 | 34650 | 16505 |
| 238 | 20250120 | 150800 | 23306831600 | 34600 | 34600 | 34650 | 34600 | 951 |
| 239 | 20250120 | 150700 | 23273920300 | 34650 | 34600 | 34650 | 34600 | 2641 |
| 240 | 20250120 | 150600 | 23182478200 | 34600 | 34550 | 34600 | 34550 | 729 |
| 241 | 20250120 | 150500 | 23157265100 | 34550 | 34550 | 34600 | 34550 | 725 |
| 242 | 20250120 | 150400 | 23132215050 | 34550 | 34500 | 34550 | 34500 | 1122 |
| 243 | 20250120 | 150300 | 23093466000 | 34500 | 34500 | 34550 | 34500 | 609 |
| 244 | 20250120 | 150200 | 23072454600 | 34500 | 34550 | 34600 | 34500 | 1887 |
| 245 | 20250120 | 150100 | 23007281800 | 34600 | 34600 | 34600 | 34550 | 389 |
| 246 | 20250120 | 150000 | 22993840600 | 34600 | 34600 | 34600 | 34550 | 433 |
| 247 | 20250120 | 145900 | 22978880050 | 34550 | 34550 | 34600 | 34500 | 1011 |
| 248 | 20250120 | 145800 | 22943983700 | 34550 | 34600 | 34600 | 34500 | 1117 |
| 249 | 20250120 | 145700 | 22905392550 | 34600 | 34550 | 34600 | 34550 | 115 |
| 250 | 20250120 | 145600 | 22901416400 | 34550 | 34600 | 34600 | 34550 | 86 |
| 251 | 20250120 | 145500 | 22898444450 | 34550 | 34600 | 34600 | 34550 | 69 |
| 252 | 20250120 | 145400 | 22896059550 | 34550 | 34600 | 34600 | 34550 | 838 |
| 253 | 20250120 | 145300 | 22867094650 | 34600 | 34650 | 34650 | 34600 | 2410 |
| 254 | 20250120 | 145200 | 22783695050 | 34650 | 34650 | 34700 | 34600 | 1219 |
| 255 | 20250120 | 145100 | 22741458350 | 34650 | 34650 | 34650 | 34600 | 234 |
| 256 | 20250120 | 145000 | 22733350750 | 34650 | 34700 | 34700 | 34650 | 758 |
| 257 | 20250120 | 144900 | 22707085800 | 34650 | 34650 | 34650 | 34600 | 936 |
| 258 | 20250120 | 144800 | 22674655950 | 34650 | 34600 | 34650 | 34600 | 218 |
| 259 | 20250120 | 144700 | 22667112750 | 34650 | 34650 | 34650 | 34600 | 314 |
| 260 | 20250120 | 144600 | 22656236050 | 34650 | 34650 | 34650 | 34600 | 216 |
| 261 | 20250120 | 144500 | 22648752750 | 34600 | 34650 | 34650 | 34550 | 2172 |
| 262 | 20250120 | 144400 | 22573631950 | 34650 | 34650 | 34650 | 34650 | 717 |
| 263 | 20250120 | 144300 | 22548787900 | 34600 | 34600 | 34600 | 34600 | 919 |
| 264 | 20250120 | 144200 | 22516990500 | 34650 | 34600 | 34650 | 34600 | 282 |
| 265 | 20250120 | 144100 | 22507233250 | 34600 | 34650 | 34650 | 34600 | 93 |
| 266 | 20250120 | 144000 | 22504012350 | 34650 | 34700 | 34700 | 34650 | 733 |
| 267 | 20250120 | 143900 | 22478613350 | 34700 | 34650 | 34700 | 34650 | 66 |
| 268 | 20250120 | 143800 | 22476324900 | 34650 | 34700 | 34750 | 34650 | 958 |
| 269 | 20250120 | 143700 | 22443079850 | 34700 | 34650 | 34750 | 34650 | 930 |
| 270 | 20250120 | 143600 | 22410806750 | 34700 | 34700 | 34700 | 34650 | 1394 |
| 271 | 20250120 | 143500 | 22362441550 | 34650 | 34700 | 34700 | 34600 | 2254 |
| 272 | 20250120 | 143400 | 22284418100 | 34700 | 34600 | 34700 | 34600 | 1310 |
| 273 | 20250120 | 143300 | 22239031550 | 34600 | 34550 | 34600 | 34550 | 1292 |
| 274 | 20250120 | 143200 | 22194336650 | 34550 | 34450 | 34550 | 34450 | 1407 |
| 275 | 20250120 | 143100 | 22145740100 | 34450 | 34550 | 34550 | 34400 | 3873 |
| 276 | 20250120 | 143000 | 22012436350 | 34450 | 34400 | 34500 | 34400 | 761 |
| 277 | 20250120 | 142900 | 21986190850 | 34450 | 34450 | 34500 | 34400 | 1150 |
| 278 | 20250120 | 142800 | 21946618850 | 34450 | 34450 | 34500 | 34450 | 137 |
| 279 | 20250120 | 142700 | 21941895400 | 34450 | 34450 | 34450 | 34400 | 405 |
| 280 | 20250120 | 142600 | 21927959650 | 34400 | 34500 | 34500 | 34400 | 610 |
| 281 | 20250120 | 142500 | 21906953800 | 34500 | 34500 | 34500 | 34500 | 744 |
| 282 | 20250120 | 142400 | 21881285800 | 34500 | 34400 | 34500 | 34400 | 327 |
| 283 | 20250120 | 142300 | 21870028450 | 34450 | 34450 | 34500 | 34400 | 1213 |
| 284 | 20250120 | 142200 | 21828247900 | 34450 | 34450 | 34450 | 34450 | 1462 |
| 285 | 20250120 | 142100 | 21777882000 | 34400 | 34450 | 34450 | 34400 | 744 |
| 286 | 20250120 | 142000 | 21752257850 | 34450 | 34450 | 34500 | 34400 | 650 |
| 287 | 20250120 | 141900 | 21729858000 | 34450 | 34400 | 34450 | 34400 | 22 |
| 288 | 20250120 | 141800 | 21729100250 | 34450 | 34400 | 34450 | 34400 | 1360 |
| 289 | 20250120 | 141700 | 21682276750 | 34400 | 34400 | 34450 | 34400 | 502 |
| 290 | 20250120 | 141600 | 21665007000 | 34400 | 34400 | 34450 | 34350 | 916 |
| 291 | 20250120 | 141500 | 21633508600 | 34400 | 34400 | 34400 | 34350 | 61 |
| 292 | 20250120 | 141400 | 21631412300 | 34450 | 34400 | 34450 | 34300 | 2206 |
| 293 | 20250120 | 141300 | 21555638450 | 34400 | 34350 | 34400 | 34350 | 863 |
| 294 | 20250120 | 141200 | 21525986700 | 34350 | 34400 | 34400 | 34300 | 3264 |
| 295 | 20250120 | 141100 | 21413882700 | 34400 | 34500 | 34500 | 34400 | 7052 |
| 296 | 20250120 | 141000 | 21171115750 | 34500 | 34500 | 34550 | 34500 | 1928 |
| 297 | 20250120 | 140900 | 21104598050 | 34500 | 34500 | 34550 | 34500 | 849 |
| 298 | 20250120 | 140800 | 21075307000 | 34500 | 34550 | 34550 | 34500 | 486 |
| 299 | 20250120 | 140700 | 21058526600 | 34500 | 34500 | 34550 | 34500 | 649 |
| 300 | 20250120 | 140600 | 21036134850 | 34500 | 34550 | 34550 | 34500 | 959 |
| 301 | 20250120 | 140500 | 21003024900 | 34550 | 34550 | 34550 | 34500 | 262 |
| 302 | 20250120 | 140400 | 20993985700 | 34550 | 34550 | 34550 | 34550 | 45 |
| 303 | 20250120 | 140300 | 20992430950 | 34550 | 34600 | 34600 | 34550 | 293 |
| 304 | 20250120 | 140200 | 20982306300 | 34550 | 34600 | 34600 | 34550 | 1007 |
| 305 | 20250120 | 140100 | 20947513800 | 34600 | 34600 | 34600 | 34550 | 80 |
| 306 | 20250120 | 140000 | 20944749400 | 34600 | 34550 | 34600 | 34550 | 512 |
| 307 | 20250120 | 135900 | 20927059700 | 34550 | 34550 | 34600 | 34550 | 459 |
| 308 | 20250120 | 135800 | 20911200250 | 34550 | 34550 | 34550 | 34500 | 347 |
| 309 | 20250120 | 135700 | 20899220550 | 34550 | 34550 | 34550 | 34500 | 421 |
| 310 | 20250120 | 135600 | 20884687100 | 34550 | 34550 | 34550 | 34500 | 437 |
| 311 | 20250120 | 135500 | 20869594900 | 34550 | 34600 | 34600 | 34550 | 634 |
| 312 | 20250120 | 135400 | 20847690150 | 34550 | 34550 | 34550 | 34550 | 404 |
| 313 | 20250120 | 135300 | 20833731950 | 34600 | 34550 | 34600 | 34550 | 2328 |
| 314 | 20250120 | 135200 | 20753297900 | 34600 | 34600 | 34600 | 34550 | 228 |
| 315 | 20250120 | 135100 | 20745419600 | 34550 | 34650 | 34650 | 34550 | 3080 |
| 316 | 20250120 | 135000 | 20638852450 | 34650 | 34600 | 34650 | 34600 | 72 |
| 317 | 20250120 | 134900 | 20636360700 | 34600 | 34600 | 34650 | 34600 | 217 |
| 318 | 20250120 | 134800 | 20628846450 | 34600 | 34650 | 34700 | 34600 | 740 |
| 319 | 20250120 | 134700 | 20603206350 | 34650 | 34700 | 34700 | 34650 | 770 |
| 320 | 20250120 | 134600 | 20576516000 | 34700 | 34650 | 34700 | 34650 | 84 |
| 321 | 20250120 | 134500 | 20573605300 | 34700 | 34650 | 34700 | 34650 | 218 |
| 322 | 20250120 | 134400 | 20566051500 | 34700 | 34700 | 34700 | 34700 | 218 |
| 323 | 20250120 | 134300 | 20558486900 | 34700 | 34650 | 34700 | 34650 | 140 |
| 324 | 20250120 | 134200 | 20553629000 | 34700 | 34650 | 34700 | 34650 | 32 |
| 325 | 20250120 | 134100 | 20552520150 | 34650 | 34650 | 34700 | 34650 | 390 |
| 326 | 20250120 | 134000 | 20539005000 | 34650 | 34650 | 34700 | 34650 | 60 |
| 327 | 20250120 | 133900 | 20536924350 | 34650 | 34650 | 34700 | 34600 | 357 |
| 328 | 20250120 | 133800 | 20524555250 | 34650 | 34650 | 34650 | 34600 | 1233 |
| 329 | 20250120 | 133700 | 20481833300 | 34650 | 34600 | 34650 | 34600 | 294 |
| 330 | 20250120 | 133600 | 20471657800 | 34650 | 34600 | 34650 | 34600 | 24 |
| 331 | 20250120 | 133500 | 20470826950 | 34600 | 34600 | 34650 | 34600 | 268 |
| 332 | 20250120 | 133400 | 20461544100 | 34650 | 34650 | 34650 | 34650 | 2 |
| 333 | 20250120 | 133300 | 20461474800 | 34600 | 34600 | 34650 | 34600 | 141 |
| 334 | 20250120 | 133200 | 20456593550 | 34600 | 34600 | 34650 | 34550 | 1188 |
| 335 | 20250120 | 133100 | 20415490400 | 34600 | 34650 | 34650 | 34600 | 414 |
| 336 | 20250120 | 133000 | 20401147900 | 34650 | 34650 | 34650 | 34650 | 1010 |
| 337 | 20250120 | 132900 | 20366151400 | 34650 | 34600 | 34650 | 34600 | 919 |
| 338 | 20250120 | 132800 | 20334353950 | 34650 | 34600 | 34650 | 34600 | 134 |
| 339 | 20250120 | 132700 | 20329717350 | 34650 | 34600 | 34650 | 34600 | 173 |
| 340 | 20250120 | 132600 | 20323731450 | 34650 | 34600 | 34650 | 34600 | 359 |
| 341 | 20250120 | 132500 | 20311304750 | 34600 | 34600 | 34650 | 34600 | 442 |
| 342 | 20250120 | 132400 | 20296011500 | 34650 | 34650 | 34650 | 34650 | 62 |
| 343 | 20250120 | 132300 | 20293863200 | 34650 | 34600 | 34650 | 34600 | 34 |
| 344 | 20250120 | 132200 | 20292686350 | 34600 | 34650 | 34650 | 34600 | 75 |
| 345 | 20250120 | 132100 | 20290087800 | 34600 | 34600 | 34600 | 34600 | 849 |
| 346 | 20250120 | 132000 | 20260712400 | 34650 | 34650 | 34650 | 34600 | 442 |
| 347 | 20250120 | 131900 | 20245411300 | 34650 | 34650 | 34650 | 34650 | 21 |
| 348 | 20250120 | 131800 | 20244683650 | 34650 | 34650 | 34650 | 34650 | 212 |
| 349 | 20250120 | 131700 | 20237337850 | 34650 | 34650 | 34650 | 34650 | 78 |
| 350 | 20250120 | 131600 | 20234635150 | 34650 | 34650 | 34650 | 34600 | 102 |
| 351 | 20250120 | 131500 | 20231101000 | 34650 | 34700 | 34700 | 34650 | 10 |
| 352 | 20250120 | 131400 | 20230754450 | 34650 | 34650 | 34650 | 34650 | 530 |
| 353 | 20250120 | 131300 | 20212389950 | 34650 | 34650 | 34650 | 34600 | 306 |
| 354 | 20250120 | 131200 | 20201792500 | 34650 | 34600 | 34650 | 34600 | 509 |
| 355 | 20250120 | 131100 | 20184179450 | 34650 | 34650 | 34650 | 34600 | 379 |
| 356 | 20250120 | 131000 | 20171047250 | 34600 | 34600 | 34650 | 34600 | 1854 |
| 357 | 20250120 | 130900 | 20106898700 | 34600 | 34600 | 34650 | 34600 | 276 |
| 358 | 20250120 | 130800 | 20097346200 | 34650 | 34650 | 34650 | 34650 | 12 |
| 359 | 20250120 | 130700 | 20096930400 | 34650 | 34650 | 34700 | 34600 | 214 |
| 360 | 20250120 | 130600 | 20089519250 | 34650 | 34650 | 34700 | 34600 | 707 |
| 361 | 20250120 | 130500 | 20065025700 | 34650 | 34650 | 34650 | 34650 | 563 |
| 362 | 20250120 | 130400 | 20045517750 | 34700 | 34700 | 34700 | 34650 | 1435 |
| 363 | 20250120 | 130300 | 19995787100 | 34650 | 34700 | 34700 | 34650 | 248 |
| 364 | 20250120 | 130200 | 19987185450 | 34700 | 34700 | 34750 | 34700 | 147 |
| 365 | 20250120 | 130100 | 19982084500 | 34700 | 34700 | 34750 | 34700 | 602 |
| 366 | 20250120 | 130000 | 19961195050 | 34700 | 34700 | 34750 | 34700 | 625 |
| 367 | 20250120 | 125900 | 19939505950 | 34750 | 34700 | 34750 | 34700 | 195 |
| 368 | 20250120 | 125800 | 19932731950 | 34700 | 34750 | 34750 | 34700 | 196 |
| 369 | 20250120 | 125700 | 19925930700 | 34700 | 34700 | 34700 | 34700 | 43 |
| 370 | 20250120 | 125600 | 19924438600 | 34750 | 34750 | 34750 | 34700 | 47 |
| 371 | 20250120 | 125500 | 19922805400 | 34750 | 34750 | 34750 | 34700 | 89 |
| 372 | 20250120 | 125400 | 19919712950 | 34700 | 34700 | 34750 | 34700 | 587 |
| 373 | 20250120 | 125300 | 19899319600 | 34750 | 34700 | 34750 | 34700 | 135 |
| 374 | 20250120 | 125200 | 19894635050 | 34700 | 34750 | 34750 | 34700 | 159 |
| 375 | 20250120 | 125100 | 19889113450 | 34750 | 34700 | 34750 | 34700 | 510 |
| 376 | 20250120 | 125000 | 19871395550 | 34700 | 34750 | 34750 | 34700 | 100 |
| 377 | 20250120 | 124900 | 19867921050 | 34750 | 34700 | 34750 | 34700 | 32 |
| 378 | 20250120 | 124800 | 19866810550 | 34750 | 34750 | 34750 | 34700 | 270 |
| 379 | 20250120 | 124700 | 19857440750 | 34700 | 34700 | 34700 | 34700 | 496 |
| 380 | 20250120 | 124600 | 19840229550 | 34750 | 34700 | 34750 | 34700 | 105 |
| 381 | 20250120 | 124500 | 19836585850 | 34700 | 34700 | 34750 | 34700 | 319 |
| 382 | 20250120 | 124400 | 19825511300 | 34700 | 34750 | 34750 | 34700 | 251 |
| 383 | 20250120 | 124300 | 19816791400 | 34700 | 34700 | 34750 | 34700 | 632 |
| 384 | 20250120 | 124200 | 19794860700 | 34700 | 34700 | 34750 | 34700 | 657 |
| 385 | 20250120 | 124100 | 19772058350 | 34750 | 34800 | 34800 | 34750 | 784 |
| 386 | 20250120 | 124000 | 19744814300 | 34750 | 34800 | 34800 | 34750 | 105 |
| 387 | 20250120 | 123900 | 19741162450 | 34800 | 34750 | 34800 | 34750 | 618 |
| 388 | 20250120 | 123800 | 19719686700 | 34800 | 34800 | 34800 | 34750 | 232 |
| 389 | 20250120 | 123700 | 19711623650 | 34800 | 34700 | 34800 | 34700 | 331 |
| 390 | 20250120 | 123600 | 19700121400 | 34750 | 34800 | 34800 | 34750 | 978 |
| 391 | 20250120 | 123500 | 19666126500 | 34800 | 34850 | 34850 | 34800 | 2711 |
| 392 | 20250120 | 123400 | 19571754950 | 34850 | 34850 | 34850 | 34800 | 318 |
| 393 | 20250120 | 123300 | 19560679100 | 34800 | 34750 | 34800 | 34750 | 1334 |
| 394 | 20250120 | 123200 | 19514256900 | 34750 | 34750 | 34800 | 34750 | 927 |
| 395 | 20250120 | 123100 | 19482015850 | 34750 | 34750 | 34750 | 34750 | 392 |
| 396 | 20250120 | 123000 | 19468393850 | 34750 | 34750 | 34800 | 34700 | 313 |
| 397 | 20250120 | 122900 | 19457518300 | 34750 | 34750 | 34750 | 34750 | 686 |
| 398 | 20250120 | 122800 | 19433679800 | 34750 | 34700 | 34750 | 34700 | 1337 |
| 399 | 20250120 | 122700 | 19387219600 | 34700 | 34650 | 34750 | 34650 | 1590 |
| 400 | 20250120 | 122600 | 19331991550 | 34650 | 34650 | 34700 | 34650 | 59 |
| 401 | 20250120 | 122500 | 19329947100 | 34650 | 34700 | 34700 | 34650 | 147 |
| 402 | 20250120 | 122400 | 19324846450 | 34700 | 34700 | 34700 | 34650 | 215 |
| 403 | 20250120 | 122300 | 19317393000 | 34700 | 34650 | 34700 | 34600 | 1622 |
| 404 | 20250120 | 122200 | 19261172900 | 34650 | 34650 | 34650 | 34650 | 303 |
| 405 | 20250120 | 122100 | 19250673950 | 34700 | 34650 | 34700 | 34600 | 376 |
| 406 | 20250120 | 122000 | 19237634900 | 34600 | 34650 | 34650 | 34600 | 368 |
| 407 | 20250120 | 121900 | 19224889350 | 34600 | 34550 | 34600 | 34550 | 475 |
| 408 | 20250120 | 121800 | 19208454500 | 34550 | 34550 | 34600 | 34550 | 586 |
| 409 | 20250120 | 121700 | 19188208150 | 34550 | 34500 | 34550 | 34500 | 585 |
| 410 | 20250120 | 121600 | 19168007850 | 34500 | 34550 | 34600 | 34500 | 3020 |
| 411 | 20250120 | 121500 | 19063662200 | 34600 | 34600 | 34600 | 34550 | 312 |
| 412 | 20250120 | 121400 | 19052875250 | 34600 | 34600 | 34600 | 34550 | 503 |
| 413 | 20250120 | 121300 | 19035484950 | 34600 | 34600 | 34650 | 34600 | 926 |
| 414 | 20250120 | 121200 | 19003445300 | 34600 | 34650 | 34650 | 34600 | 351 |
| 415 | 20250120 | 121100 | 18991295950 | 34650 | 34600 | 34650 | 34600 | 419 |
| 416 | 20250120 | 121000 | 18976797750 | 34650 | 34650 | 34650 | 34650 | 170 |
| 417 | 20250120 | 120900 | 18970907250 | 34650 | 34600 | 34650 | 34600 | 13 |
| 418 | 20250120 | 120800 | 18970456850 | 34600 | 34600 | 34600 | 34600 | 140 |
| 419 | 20250120 | 120700 | 18965612850 | 34650 | 34650 | 34650 | 34650 | 5 |
| 420 | 20250120 | 120600 | 18965439600 | 34650 | 34650 | 34650 | 34600 | 232 |
| 421 | 20250120 | 120500 | 18957407700 | 34600 | 34600 | 34650 | 34600 | 59 |
| 422 | 20250120 | 120400 | 18955366150 | 34650 | 34600 | 34650 | 34600 | 383 |
| 423 | 20250120 | 120300 | 18942095950 | 34600 | 34600 | 34650 | 34600 | 717 |
| 424 | 20250120 | 120200 | 18917287700 | 34600 | 34600 | 34650 | 34600 | 620 |
| 425 | 20250120 | 120100 | 18895835600 | 34650 | 34700 | 34700 | 34650 | 1571 |
| 426 | 20250120 | 120000 | 18841392200 | 34700 | 34700 | 34750 | 34650 | 398 |
| 427 | 20250120 | 115900 | 18827584300 | 34750 | 34750 | 34750 | 34700 | 251 |
| 428 | 20250120 | 115800 | 18818866900 | 34750 | 34700 | 34750 | 34700 | 245 |
| 429 | 20250120 | 115700 | 18810364500 | 34700 | 34650 | 34700 | 34650 | 382 |
| 430 | 20250120 | 115600 | 18797121950 | 34700 | 34650 | 34700 | 34650 | 237 |
| 431 | 20250120 | 115500 | 18788906550 | 34650 | 34600 | 34750 | 34600 | 982 |
| 432 | 20250120 | 115400 | 18754804500 | 34650 | 34700 | 34700 | 34650 | 405 |
| 433 | 20250120 | 115300 | 18740770900 | 34700 | 34700 | 34700 | 34650 | 129 |
| 434 | 20250120 | 115200 | 18736294950 | 34700 | 34700 | 34750 | 34700 | 263 |
| 435 | 20250120 | 115100 | 18727168750 | 34700 | 34650 | 34700 | 34600 | 148 |
| 436 | 20250120 | 115000 | 18722042450 | 34650 | 34650 | 34650 | 34600 | 318 |
| 437 | 20250120 | 114900 | 18711030600 | 34650 | 34650 | 34650 | 34600 | 125 |
| 438 | 20250120 | 114800 | 18706703450 | 34650 | 34600 | 34650 | 34600 | 316 |
| 439 | 20250120 | 114700 | 18695764050 | 34600 | 34650 | 34700 | 34600 | 1845 |
| 440 | 20250120 | 114600 | 18631860450 | 34650 | 34650 | 34700 | 34650 | 586 |
| 441 | 20250120 | 114500 | 18611551350 | 34700 | 34700 | 34700 | 34650 | 34 |
| 442 | 20250120 | 114400 | 18610372050 | 34650 | 34700 | 34700 | 34650 | 172 |
| 443 | 20250120 | 114300 | 18604408850 | 34650 | 34650 | 34650 | 34600 | 277 |
| 444 | 20250120 | 114200 | 18594812000 | 34650 | 34650 | 34650 | 34650 | 14 |
| 445 | 20250120 | 114100 | 18594326900 | 34650 | 34650 | 34650 | 34650 | 565 |
| 446 | 20250120 | 114000 | 18574749650 | 34650 | 34700 | 34700 | 34650 | 65 |
| 447 | 20250120 | 113900 | 18572494400 | 34700 | 34650 | 34700 | 34650 | 64 |
| 448 | 20250120 | 113800 | 18570276750 | 34700 | 34700 | 34700 | 34650 | 183 |
| 449 | 20250120 | 113700 | 18563934950 | 34650 | 34700 | 34750 | 34650 | 1980 |
| 450 | 20250120 | 113600 | 18495233850 | 34700 | 34750 | 34750 | 34700 | 104 |
| 451 | 20250120 | 113500 | 18491624850 | 34700 | 34650 | 34700 | 34650 | 288 |
| 452 | 20250120 | 113400 | 18481631350 | 34700 | 34750 | 34750 | 34700 | 656 |
| 453 | 20250120 | 113300 | 18458860900 | 34750 | 34700 | 34750 | 34700 | 393 |
| 454 | 20250120 | 113200 | 18445220250 | 34700 | 34750 | 34750 | 34700 | 73 |
| 455 | 20250120 | 113100 | 18442687100 | 34700 | 34750 | 34750 | 34700 | 170 |
| 456 | 20250120 | 113000 | 18436784700 | 34750 | 34750 | 34750 | 34700 | 65 |
| 457 | 20250120 | 112900 | 18434526700 | 34700 | 34650 | 34700 | 34600 | 1462 |
| 458 | 20250120 | 112800 | 18383835300 | 34650 | 34650 | 34650 | 34650 | 645 |
| 459 | 20250120 | 112700 | 18361486050 | 34650 | 34650 | 34650 | 34600 | 1180 |
| 460 | 20250120 | 112600 | 18320650600 | 34650 | 34600 | 34650 | 34600 | 650 |
| 461 | 20250120 | 112500 | 18298130850 | 34650 | 34550 | 34650 | 34550 | 314 |
| 462 | 20250120 | 112400 | 18287264050 | 34600 | 34550 | 34600 | 34550 | 163 |
| 463 | 20250120 | 112300 | 18281625800 | 34550 | 34600 | 34600 | 34550 | 128 |
| 464 | 20250120 | 112200 | 18277198400 | 34600 | 34600 | 34600 | 34550 | 119 |
| 465 | 20250120 | 112100 | 18273081650 | 34600 | 34550 | 34600 | 34550 | 335 |
| 466 | 20250120 | 112000 | 18261505000 | 34600 | 34650 | 34650 | 34550 | 647 |
| 467 | 20250120 | 111900 | 18239126750 | 34650 | 34600 | 34650 | 34600 | 553 |
| 468 | 20250120 | 111800 | 18219986700 | 34600 | 34600 | 34600 | 34550 | 417 |
| 469 | 20250120 | 111700 | 18205560650 | 34600 | 34600 | 34600 | 34550 | 238 |
| 470 | 20250120 | 111600 | 18197332400 | 34600 | 34550 | 34600 | 34550 | 206 |
| 471 | 20250120 | 111500 | 18190213950 | 34550 | 34550 | 34550 | 34550 | 290 |
| 472 | 20250120 | 111400 | 18180194450 | 34600 | 34550 | 34600 | 34550 | 697 |
| 473 | 20250120 | 111300 | 18156105850 | 34600 | 34550 | 34600 | 34550 | 520 |
| 474 | 20250120 | 111200 | 18138139650 | 34650 | 34550 | 34650 | 34550 | 109 |
| 475 | 20250120 | 111100 | 18134372800 | 34550 | 34550 | 34650 | 34550 | 197 |
| 476 | 20250120 | 111000 | 18127560450 | 34550 | 34550 | 34650 | 34550 | 561 |
| 477 | 20250120 | 110900 | 18108167200 | 34600 | 34650 | 34650 | 34550 | 408 |
| 478 | 20250120 | 110800 | 18094050600 | 34650 | 34650 | 34650 | 34600 | 88 |
| 479 | 20250120 | 110700 | 18091002250 | 34600 | 34650 | 34650 | 34600 | 185 |
| 480 | 20250120 | 110600 | 18084600500 | 34700 | 34700 | 34700 | 34700 | 41 |
| 481 | 20250120 | 110500 | 18083177800 | 34650 | 34600 | 34700 | 34600 | 384 |
| 482 | 20250120 | 110400 | 18069882150 | 34700 | 34650 | 34700 | 34600 | 808 |
| 483 | 20250120 | 110300 | 18041881450 | 34650 | 34550 | 34650 | 34500 | 674 |
| 484 | 20250120 | 110200 | 18018581900 | 34500 | 34500 | 34500 | 34450 | 2676 |
| 485 | 20250120 | 110100 | 17926271900 | 34500 | 34550 | 34550 | 34500 | 1500 |
| 486 | 20250120 | 110000 | 17874506850 | 34550 | 34550 | 34550 | 34550 | 364 |
| 487 | 20250120 | 105900 | 17861930650 | 34600 | 34600 | 34600 | 34550 | 13 |
| 488 | 20250120 | 105800 | 17861481400 | 34600 | 34600 | 34600 | 34550 | 185 |
| 489 | 20250120 | 105700 | 17855085200 | 34550 | 34600 | 34600 | 34550 | 1896 |
| 490 | 20250120 | 105600 | 17789540100 | 34650 | 34650 | 34650 | 34600 | 414 |
| 491 | 20250120 | 105500 | 17775210800 | 34650 | 34650 | 34650 | 34600 | 232 |
| 492 | 20250120 | 105400 | 17767183050 | 34600 | 34550 | 34600 | 34550 | 845 |
| 493 | 20250120 | 105300 | 17737962150 | 34550 | 34550 | 34600 | 34550 | 709 |
| 494 | 20250120 | 105200 | 17713459050 | 34600 | 34600 | 34600 | 34550 | 64 |
| 495 | 20250120 | 105100 | 17711244900 | 34600 | 34600 | 34600 | 34550 | 68 |
| 496 | 20250120 | 105000 | 17708892300 | 34550 | 34550 | 34600 | 34500 | 126 |
| 497 | 20250120 | 104900 | 17704539200 | 34550 | 34500 | 34550 | 34500 | 965 |
| 498 | 20250120 | 104800 | 17671239650 | 34550 | 34550 | 34550 | 34550 | 312 |
| 499 | 20250120 | 104700 | 17660460050 | 34550 | 34550 | 34600 | 34550 | 316 |
| 500 | 20250120 | 104600 | 17649541550 | 34550 | 34550 | 34550 | 34500 | 284 |
| 501 | 20250120 | 104500 | 17639734200 | 34500 | 34550 | 34550 | 34500 | 162 |
| 502 | 20250120 | 104400 | 17634141150 | 34550 | 34500 | 34550 | 34500 | 472 |
| 503 | 20250120 | 104300 | 17617854650 | 34500 | 34550 | 34550 | 34450 | 2998 |
| 504 | 20250120 | 104200 | 17514415950 | 34550 | 34600 | 34600 | 34550 | 1382 |
| 505 | 20250120 | 104100 | 17466666900 | 34600 | 34600 | 34600 | 34550 | 112 |
| 506 | 20250120 | 104000 | 17462793650 | 34600 | 34600 | 34650 | 34600 | 112 |
| 507 | 20250120 | 103900 | 17458918200 | 34600 | 34600 | 34650 | 34600 | 191 |
| 508 | 20250120 | 103800 | 17452309500 | 34600 | 34650 | 34650 | 34550 | 224 |
| 509 | 20250120 | 103700 | 17444552950 | 34550 | 34700 | 34700 | 34500 | 2633 |
| 510 | 20250120 | 103600 | 17353586600 | 34700 | 34650 | 34700 | 34650 | 144 |
| 511 | 20250120 | 103500 | 17348595200 | 34650 | 34550 | 34700 | 34550 | 735 |
| 512 | 20250120 | 103400 | 17323150350 | 34650 | 34600 | 34650 | 34600 | 404 |
| 513 | 20250120 | 103300 | 17309170400 | 34600 | 34600 | 34600 | 34550 | 331 |
| 514 | 20250120 | 103200 | 17297722850 | 34550 | 34550 | 34600 | 34550 | 683 |
| 515 | 20250120 | 103100 | 17274121750 | 34600 | 34550 | 34600 | 34550 | 1131 |
| 516 | 20250120 | 103000 | 17235030300 | 34600 | 34600 | 34600 | 34550 | 375 |
| 517 | 20250120 | 102900 | 17222069950 | 34600 | 34550 | 34600 | 34550 | 1427 |
| 518 | 20250120 | 102800 | 17172766450 | 34550 | 34600 | 34650 | 34550 | 1031 |
| 519 | 20250120 | 102700 | 17137106750 | 34650 | 34650 | 34650 | 34600 | 208 |
| 520 | 20250120 | 102600 | 17129907300 | 34650 | 34650 | 34650 | 34600 | 197 |
| 521 | 20250120 | 102500 | 17123089550 | 34600 | 34600 | 34700 | 34600 | 280 |
| 522 | 20250120 | 102400 | 17113393150 | 34550 | 34550 | 34600 | 34550 | 456 |
| 523 | 20250120 | 102300 | 17097638250 | 34500 | 34600 | 34600 | 34500 | 2018 |
| 524 | 20250120 | 102200 | 17027915700 | 34600 | 34650 | 34650 | 34550 | 6598 |
| 525 | 20250120 | 102100 | 16799739950 | 34650 | 34700 | 34750 | 34650 | 3375 |
| 526 | 20250120 | 102000 | 16682694050 | 34750 | 34700 | 34750 | 34700 | 941 |
| 527 | 20250120 | 101900 | 16650028500 | 34700 | 34800 | 34800 | 34700 | 2603 |
| 528 | 20250120 | 101800 | 16559590100 | 34800 | 34750 | 34800 | 34750 | 213 |
| 529 | 20250120 | 101700 | 16552187800 | 34800 | 34750 | 34800 | 34750 | 685 |
| 530 | 20250120 | 101600 | 16528382750 | 34800 | 34850 | 34850 | 34800 | 2110 |
| 531 | 20250120 | 101500 | 16454952350 | 34850 | 34850 | 34850 | 34800 | 473 |
| 532 | 20250120 | 101400 | 16438482000 | 34850 | 34800 | 34850 | 34800 | 945 |
| 533 | 20250120 | 101300 | 16405577550 | 34850 | 34800 | 34850 | 34750 | 477 |
| 534 | 20250120 | 101200 | 16388979700 | 34750 | 34850 | 34850 | 34750 | 1313 |
| 535 | 20250120 | 101100 | 16343279750 | 34850 | 34850 | 34900 | 34800 | 1028 |
| 536 | 20250120 | 101000 | 16307455650 | 34850 | 34800 | 34850 | 34800 | 996 |
| 537 | 20250120 | 100900 | 16272755200 | 34800 | 34800 | 34800 | 34750 | 174 |
| 538 | 20250120 | 100800 | 16266700450 | 34800 | 34850 | 34850 | 34750 | 385 |
| 539 | 20250120 | 100700 | 16253317550 | 34750 | 34750 | 34850 | 34750 | 1590 |
| 540 | 20250120 | 100600 | 16198044750 | 34800 | 34850 | 34850 | 34750 | 1410 |
| 541 | 20250120 | 100500 | 16148978450 | 34800 | 34800 | 34850 | 34800 | 1406 |
| 542 | 20250120 | 100400 | 16100041800 | 34850 | 34850 | 34850 | 34800 | 1258 |
| 543 | 20250120 | 100300 | 16056226800 | 34900 | 34850 | 34900 | 34850 | 307 |
| 544 | 20250120 | 100200 | 16045524600 | 34900 | 34900 | 34950 | 34800 | 3516 |
| 545 | 20250120 | 100100 | 15922917000 | 34950 | 35000 | 35000 | 34900 | 1556 |
| 546 | 20250120 | 100000 | 15868518800 | 35000 | 35000 | 35000 | 34950 | 2672 |
| 547 | 20250120 | 095900 | 15775026800 | 35000 | 34950 | 35000 | 34950 | 2465 |
| 548 | 20250120 | 095800 | 15688818100 | 34950 | 34850 | 34950 | 34800 | 4210 |
| 549 | 20250120 | 095700 | 15541888700 | 34800 | 34750 | 34800 | 34700 | 2461 |
| 550 | 20250120 | 095600 | 15456272900 | 34700 | 34700 | 34750 | 34700 | 344 |
| 551 | 20250120 | 095500 | 15444320750 | 34700 | 34700 | 34700 | 34700 | 442 |
| 552 | 20250120 | 095400 | 15428983350 | 34700 | 34650 | 34750 | 34600 | 1015 |
| 553 | 20250120 | 095300 | 15393756900 | 34650 | 34650 | 34750 | 34600 | 828 |
| 554 | 20250120 | 095200 | 15365061850 | 34650 | 34650 | 34650 | 34600 | 1146 |
| 555 | 20250120 | 095100 | 15325383350 | 34650 | 34700 | 34750 | 34600 | 3203 |
| 556 | 20250120 | 095000 | 15214375050 | 34700 | 34750 | 34750 | 34700 | 807 |
| 557 | 20250120 | 094900 | 15186331900 | 34750 | 34650 | 34800 | 34650 | 620 |
| 558 | 20250120 | 094800 | 15164814700 | 34650 | 34600 | 34650 | 34550 | 1128 |
| 559 | 20250120 | 094700 | 15125759800 | 34500 | 34600 | 34600 | 34500 | 4922 |
| 560 | 20250120 | 094600 | 14955717150 | 34650 | 34600 | 34650 | 34600 | 2072 |
| 561 | 20250120 | 094500 | 14883999950 | 34600 | 34800 | 34800 | 34600 | 6307 |
| 562 | 20250120 | 094400 | 14664938650 | 34750 | 34700 | 34800 | 34700 | 2613 |
| 563 | 20250120 | 094300 | 14574158950 | 34750 | 34650 | 34750 | 34650 | 744 |
| 564 | 20250120 | 094200 | 14548344450 | 34700 | 34600 | 34700 | 34600 | 2706 |
| 565 | 20250120 | 094100 | 14454577550 | 34600 | 34600 | 34600 | 34500 | 1427 |
| 566 | 20250120 | 094000 | 14405269800 | 34600 | 34550 | 34600 | 34500 | 3647 |
| 567 | 20250120 | 093900 | 14279291200 | 34550 | 34750 | 34750 | 34400 | 21763 |
| 568 | 20250120 | 093800 | 13526424000 | 34750 | 34800 | 34850 | 34750 | 875 |
| 569 | 20250120 | 093700 | 13495970500 | 34800 | 34800 | 34850 | 34750 | 1349 |
| 570 | 20250120 | 093600 | 13449042650 | 34800 | 34800 | 34850 | 34750 | 1636 |
| 571 | 20250120 | 093500 | 13392108200 | 34800 | 34800 | 34850 | 34750 | 1453 |
| 572 | 20250120 | 093400 | 13341559950 | 34800 | 34900 | 34900 | 34750 | 3282 |
| 573 | 20250120 | 093300 | 13227300450 | 34850 | 34850 | 34950 | 34700 | 4201 |
| 574 | 20250120 | 093200 | 13081136800 | 34850 | 34700 | 34900 | 34700 | 3185 |
| 575 | 20250120 | 093100 | 12970432700 | 34700 | 34800 | 34800 | 34700 | 4495 |
| 576 | 20250120 | 093000 | 12814313900 | 34800 | 34850 | 34900 | 34700 | 17622 |
| 577 | 20250120 | 092900 | 12201309950 | 34850 | 35200 | 35200 | 34850 | 15265 |
| 578 | 20250120 | 092800 | 11667101750 | 35150 | 35350 | 35400 | 35150 | 5386 |
| 579 | 20250120 | 092700 | 11477147200 | 35400 | 35150 | 35400 | 35100 | 13666 |
| 580 | 20250120 | 092600 | 10995371250 | 35200 | 35350 | 35400 | 35200 | 12961 |
| 581 | 20250120 | 092500 | 10537868900 | 35350 | 35400 | 35400 | 35350 | 5460 |
| 582 | 20250120 | 092400 | 10344696300 | 35350 | 35300 | 35400 | 35300 | 6427 |
| 583 | 20250120 | 092300 | 10117485050 | 35300 | 35550 | 35550 | 35300 | 17540 |
| 584 | 20250120 | 092200 | 9495414000 | 35500 | 35450 | 35550 | 35350 | 16632 |
| 585 | 20250120 | 092100 | 8905540250 | 35450 | 35350 | 35450 | 35250 | 12516 |
| 586 | 20250120 | 092000 | 8462822150 | 35350 | 35200 | 35450 | 35200 | 31528 |
| 587 | 20250120 | 091900 | 7349102200 | 35200 | 35300 | 35300 | 35200 | 7515 |
| 588 | 20250120 | 091800 | 7084196200 | 35300 | 35300 | 35350 | 35200 | 19767 |
| 589 | 20250120 | 091700 | 6386747500 | 35250 | 35300 | 35300 | 35200 | 14024 |
| 590 | 20250120 | 091600 | 5892540400 | 35300 | 35250 | 35300 | 35100 | 24004 |
| 591 | 20250120 | 091500 | 5047372450 | 35150 | 35150 | 35300 | 35050 | 37493 |
| 592 | 20250120 | 091400 | 3728831050 | 35150 | 34400 | 35150 | 34300 | 26079 |
| 593 | 20250120 | 091300 | 2819811500 | 34400 | 34200 | 34400 | 34150 | 3812 |
| 594 | 20250120 | 091200 | 2689076650 | 34150 | 34300 | 34300 | 34100 | 1769 |
| 595 | 20250120 | 091100 | 2628648000 | 34300 | 34200 | 34300 | 34100 | 4171 |
| 596 | 20250120 | 091000 | 2486125200 | 34200 | 34100 | 34200 | 34100 | 902 |
| 597 | 20250120 | 090900 | 2455320750 | 34100 | 34150 | 34200 | 34100 | 2358 |
| 598 | 20250120 | 090800 | 2374839300 | 34100 | 34250 | 34300 | 34100 | 5863 |
| 599 | 20250120 | 090700 | 2174447750 | 34250 | 34250 | 34350 | 34200 | 2502 |
| 600 | 20250120 | 090600 | 2088751300 | 34300 | 34300 | 34400 | 34250 | 3067 |
| 601 | 20250120 | 090500 | 1983528850 | 34300 | 34500 | 34550 | 34300 | 3854 |
| 602 | 20250120 | 090400 | 1850763000 | 34500 | 34600 | 34650 | 34450 | 8567 |
| 603 | 20250120 | 090300 | 1554620250 | 34500 | 34200 | 34650 | 34150 | 9534 |
| 604 | 20250120 | 090200 | 1226515250 | 34150 | 34250 | 34250 | 34150 | 4502 |
| 605 | 20250120 | 090100 | 1072580950 | 34250 | 34050 | 34250 | 34050 | 7908 |
| 606 | 20250120 | 090000 | 802656000 | 34050 | 34100 | 34250 | 34000 | 20421 |