32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 185200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 695 |
| 3 | 20250120 | 185100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20250120 | 185000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20250120 | 184900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20250120 | 184800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20250120 | 184700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20250120 | 184600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20250120 | 184500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20250120 | 184400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20250120 | 184300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20250120 | 184200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20250120 | 184100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20250120 | 184000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20250120 | 183900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20250120 | 183800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20250120 | 183700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20250120 | 183600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20250120 | 183500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20250120 | 183400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20250120 | 183300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20250120 | 183200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20250120 | 183100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20250120 | 183000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20250120 | 182900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20250120 | 182800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20250120 | 182700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20250120 | 182600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20250120 | 182500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20250120 | 182400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20250120 | 182300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20250120 | 182200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 695 |
| 33 | 20250120 | 182100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20250120 | 182000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20250120 | 181900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20250120 | 181800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20250120 | 181700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20250120 | 181600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20250120 | 181500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20250120 | 181400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20250120 | 181300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20250120 | 181200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20250120 | 181100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20250120 | 181000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20250120 | 180900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20250120 | 180800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20250120 | 180700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20250120 | 180600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20250120 | 180500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20250120 | 180400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20250120 | 180300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20250120 | 180200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20250120 | 180100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20250120 | 180000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20250120 | 175900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20250120 | 175800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20250120 | 175700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20250120 | 175600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20250120 | 175500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20250120 | 175400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20250120 | 175300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20250120 | 175200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 695 |
| 63 | 20250120 | 175100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20250120 | 175000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20250120 | 174900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20250120 | 174800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20250120 | 174700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20250120 | 174600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20250120 | 174500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20250120 | 174400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20250120 | 174300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20250120 | 174200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20250120 | 174100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20250120 | 174000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20250120 | 173900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20250120 | 173800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20250120 | 173700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20250120 | 173600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20250120 | 173500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20250120 | 173400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20250120 | 173300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20250120 | 173200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20250120 | 173100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20250120 | 173000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20250120 | 172900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20250120 | 172800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20250120 | 172700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20250120 | 172600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20250120 | 172500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20250120 | 172400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20250120 | 172300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20250120 | 172200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 695 |
| 93 | 20250120 | 172100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20250120 | 172000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20250120 | 171900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20250120 | 171800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20250120 | 171700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20250120 | 171600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20250120 | 171500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20250120 | 171400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20250120 | 171300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20250120 | 171200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20250120 | 171100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20250120 | 171000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20250120 | 170900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20250120 | 170800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20250120 | 170700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20250120 | 170600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20250120 | 170500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20250120 | 170400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20250120 | 170300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20250120 | 170200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20250120 | 170100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20250120 | 170000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20250120 | 165900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20250120 | 165800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20250120 | 165700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20250120 | 165600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20250120 | 165500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20250120 | 165400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20250120 | 165300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20250120 | 165200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 695 |
| 123 | 20250120 | 165100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20250120 | 165000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20250120 | 164900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20250120 | 164800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20250120 | 164700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20250120 | 164600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20250120 | 164500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20250120 | 164400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20250120 | 164300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20250120 | 164200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20250120 | 164100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20250120 | 164000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20250120 | 163900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20250120 | 163800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20250120 | 163700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20250120 | 163600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20250120 | 163500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20250120 | 163400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20250120 | 163300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20250120 | 163200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20250120 | 163100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20250120 | 163000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20250120 | 162900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20250120 | 162800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20250120 | 162700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20250120 | 162600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20250120 | 162500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20250120 | 162400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20250120 | 162300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20250120 | 162200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 695 |
| 153 | 20250120 | 162100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20250120 | 162000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20250120 | 161900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20250120 | 161800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20250120 | 161700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20250120 | 161600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20250120 | 161500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20250120 | 161400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20250120 | 161300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20250120 | 161200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20250120 | 161100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20250120 | 161000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20250120 | 160900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20250120 | 160800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20250120 | 160700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20250120 | 160600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20250120 | 160500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20250120 | 160400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20250120 | 160300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20250120 | 160200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20250120 | 160100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20250120 | 160000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20250120 | 155900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20250120 | 155800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20250120 | 155700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20250120 | 155600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20250120 | 155500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20250120 | 155400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20250120 | 155300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20250120 | 155200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 695 |
| 183 | 20250120 | 155100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20250120 | 155000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20250120 | 154900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20250120 | 154800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20250120 | 154700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20250120 | 154600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20250120 | 154500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20250120 | 154400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20250120 | 154300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20250120 | 154200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20250120 | 154100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20250120 | 154000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20250120 | 153900 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20250120 | 153800 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20250120 | 153700 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20250120 | 153600 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20250120 | 153500 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20250120 | 153400 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20250120 | 153300 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20250120 | 153200 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20250120 | 153100 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20250120 | 153000 | 7216575850 | 32150 | 32150 | 32150 | 32150 | 695 |
| 205 | 20250120 | 152900 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20250120 | 152800 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20250120 | 152700 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20250120 | 152600 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20250120 | 152500 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20250120 | 152400 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20250120 | 152300 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20250120 | 152200 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 213 | 20250120 | 152100 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20250120 | 152000 | 7194231600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20250120 | 151900 | 7194231600 | 32100 | 32150 | 32150 | 32050 | 447 |
| 216 | 20250120 | 151800 | 7179891800 | 32150 | 32100 | 32150 | 32100 | 121 |
| 217 | 20250120 | 151700 | 7176007600 | 32050 | 32000 | 32050 | 32000 | 1200 |
| 218 | 20250120 | 151600 | 7137547750 | 32000 | 32100 | 32150 | 32000 | 557 |
| 219 | 20250120 | 151500 | 7119684600 | 32050 | 32150 | 32150 | 32050 | 570 |
| 220 | 20250120 | 151400 | 7101404450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20250120 | 151300 | 7101404450 | 32150 | 32150 | 32150 | 32100 | 454 |
| 222 | 20250120 | 151200 | 7086826650 | 32150 | 32100 | 32150 | 32050 | 422 |
| 223 | 20250120 | 151100 | 7073296100 | 32150 | 32100 | 32150 | 32100 | 76 |
| 224 | 20250120 | 151000 | 7070852900 | 32150 | 32200 | 32200 | 32050 | 273 |
| 225 | 20250120 | 150900 | 7062086400 | 32200 | 32200 | 32200 | 32200 | 2 |
| 226 | 20250120 | 150800 | 7062022000 | 32150 | 32250 | 32250 | 32150 | 209 |
| 227 | 20250120 | 150700 | 7055285850 | 32200 | 32250 | 32250 | 32200 | 12 |
| 228 | 20250120 | 150600 | 7054899100 | 32250 | 32300 | 32300 | 32200 | 428 |
| 229 | 20250120 | 150500 | 7041111750 | 32300 | 32300 | 32350 | 32200 | 3158 |
| 230 | 20250120 | 150400 | 6939325800 | 32350 | 32300 | 32350 | 32300 | 519 |
| 231 | 20250120 | 150300 | 6922562000 | 32300 | 32250 | 32300 | 32250 | 96 |
| 232 | 20250120 | 150200 | 6919461300 | 32200 | 32300 | 32300 | 32200 | 384 |
| 233 | 20250120 | 150100 | 6907074700 | 32300 | 32300 | 32300 | 32300 | 290 |
| 234 | 20250120 | 150000 | 6897707700 | 32300 | 32300 | 32300 | 32300 | 252 |
| 235 | 20250120 | 145900 | 6889568100 | 32300 | 32250 | 32350 | 32200 | 123 |
| 236 | 20250120 | 145800 | 6885600950 | 32250 | 32350 | 32350 | 32200 | 5127 |
| 237 | 20250120 | 145700 | 6720224300 | 32300 | 32350 | 32350 | 32300 | 84 |
| 238 | 20250120 | 145600 | 6717506950 | 32350 | 32350 | 32350 | 32300 | 487 |
| 239 | 20250120 | 145500 | 6701776650 | 32300 | 32250 | 32300 | 32200 | 1586 |
| 240 | 20250120 | 145400 | 6650612050 | 32300 | 32300 | 32300 | 32300 | 139 |
| 241 | 20250120 | 145300 | 6646122350 | 32300 | 32300 | 32300 | 32300 | 76 |
| 242 | 20250120 | 145200 | 6643667550 | 32250 | 32300 | 32300 | 32250 | 319 |
| 243 | 20250120 | 145100 | 6633364850 | 32300 | 32300 | 32350 | 32300 | 1167 |
| 244 | 20250120 | 145000 | 6595670600 | 32300 | 32300 | 32300 | 32200 | 70 |
| 245 | 20250120 | 144900 | 6593409900 | 32200 | 32150 | 32200 | 32150 | 262 |
| 246 | 20250120 | 144800 | 6584974650 | 32150 | 32200 | 32200 | 32150 | 93 |
| 247 | 20250120 | 144700 | 6581980950 | 32200 | 32200 | 32200 | 32100 | 472 |
| 248 | 20250120 | 144600 | 6566822550 | 32200 | 32150 | 32250 | 32100 | 655 |
| 249 | 20250120 | 144500 | 6545766600 | 32200 | 32300 | 32300 | 32200 | 629 |
| 250 | 20250120 | 144400 | 6525500250 | 32300 | 32300 | 32300 | 32300 | 268 |
| 251 | 20250120 | 144300 | 6516843850 | 32300 | 32350 | 32350 | 32250 | 117 |
| 252 | 20250120 | 144200 | 6513062600 | 32300 | 32300 | 32300 | 32300 | 641 |
| 253 | 20250120 | 144100 | 6492358300 | 32300 | 32300 | 32300 | 32300 | 475 |
| 254 | 20250120 | 144000 | 6477015800 | 32250 | 32300 | 32300 | 32250 | 251 |
| 255 | 20250120 | 143900 | 6468914500 | 32300 | 32300 | 32300 | 32300 | 13 |
| 256 | 20250120 | 143800 | 6468494600 | 32300 | 32300 | 32350 | 32300 | 926 |
| 257 | 20250120 | 143700 | 6438576900 | 32350 | 32300 | 32350 | 32300 | 79 |
| 258 | 20250120 | 143600 | 6436023000 | 32300 | 32300 | 32350 | 32300 | 730 |
| 259 | 20250120 | 143500 | 6412442500 | 32300 | 32300 | 32300 | 32300 | 88 |
| 260 | 20250120 | 143400 | 6409600100 | 32300 | 32300 | 32300 | 32300 | 154 |
| 261 | 20250120 | 143300 | 6404625900 | 32350 | 32350 | 32350 | 32300 | 458 |
| 262 | 20250120 | 143200 | 6389810100 | 32350 | 32400 | 32450 | 32350 | 288 |
| 263 | 20250120 | 143100 | 6380486050 | 32400 | 32450 | 32450 | 32400 | 198 |
| 264 | 20250120 | 143000 | 6374061050 | 32450 | 32500 | 32500 | 32450 | 109 |
| 265 | 20250120 | 142900 | 6370522800 | 32450 | 32350 | 32450 | 32350 | 20 |
| 266 | 20250120 | 142800 | 6369874800 | 32350 | 32300 | 32450 | 32300 | 1010 |
| 267 | 20250120 | 142700 | 6337239300 | 32300 | 32300 | 32300 | 32300 | 397 |
| 268 | 20250120 | 142600 | 6324416200 | 32300 | 32300 | 32300 | 32300 | 181 |
| 269 | 20250120 | 142500 | 6318569900 | 32250 | 32150 | 32250 | 32150 | 1966 |
| 270 | 20250120 | 142400 | 6255302550 | 32100 | 32050 | 32100 | 32050 | 241 |
| 271 | 20250120 | 142300 | 6247571450 | 32050 | 32150 | 32150 | 32050 | 1067 |
| 272 | 20250120 | 142200 | 6213314150 | 32250 | 32200 | 32250 | 32150 | 143 |
| 273 | 20250120 | 142100 | 6208706100 | 32200 | 32200 | 32200 | 32200 | 10 |
| 274 | 20250120 | 142000 | 6208384100 | 32250 | 32200 | 32250 | 32200 | 335 |
| 275 | 20250120 | 141900 | 6197596050 | 32300 | 32300 | 32300 | 32300 | 85 |
| 276 | 20250120 | 141800 | 6194850550 | 32300 | 32300 | 32300 | 32300 | 73 |
| 277 | 20250120 | 141700 | 6192492650 | 32250 | 32250 | 32300 | 32250 | 193 |
| 278 | 20250120 | 141600 | 6186264000 | 32300 | 32300 | 32300 | 32250 | 69 |
| 279 | 20250120 | 141500 | 6184036050 | 32300 | 32200 | 32300 | 32200 | 77 |
| 280 | 20250120 | 141400 | 6181549350 | 32250 | 32250 | 32250 | 32200 | 120 |
| 281 | 20250120 | 141300 | 6177681150 | 32250 | 32250 | 32300 | 32200 | 192 |
| 282 | 20250120 | 141200 | 6171486050 | 32300 | 32400 | 32400 | 32300 | 1894 |
| 283 | 20250120 | 141100 | 6110159700 | 32400 | 32500 | 32550 | 32400 | 3329 |
| 284 | 20250120 | 141000 | 6002043850 | 32550 | 32500 | 32550 | 32500 | 419 |
| 285 | 20250120 | 140900 | 5988421650 | 32500 | 32550 | 32600 | 32500 | 310 |
| 286 | 20250120 | 140800 | 5978332150 | 32600 | 32550 | 32600 | 32550 | 83 |
| 287 | 20250120 | 140700 | 5975626900 | 32550 | 32550 | 32550 | 32550 | 20 |
| 288 | 20250120 | 140600 | 5974975900 | 32550 | 32550 | 32600 | 32550 | 204 |
| 289 | 20250120 | 140500 | 5968331200 | 32600 | 32550 | 32600 | 32550 | 155 |
| 290 | 20250120 | 140400 | 5963280100 | 32550 | 32550 | 32550 | 32500 | 171 |
| 291 | 20250120 | 140300 | 5957714100 | 32550 | 32550 | 32550 | 32500 | 189 |
| 292 | 20250120 | 140200 | 5951562400 | 32550 | 32550 | 32550 | 32550 | 5 |
| 293 | 20250120 | 140100 | 5951399650 | 32550 | 32550 | 32550 | 32550 | 320 |
| 294 | 20250120 | 140000 | 5940983650 | 32550 | 32550 | 32550 | 32550 | 73 |
| 295 | 20250120 | 135900 | 5938607500 | 32550 | 32550 | 32550 | 32550 | 49 |
| 296 | 20250120 | 135800 | 5937012550 | 32500 | 32550 | 32550 | 32500 | 718 |
| 297 | 20250120 | 135700 | 5913667800 | 32500 | 32500 | 32500 | 32500 | 40 |
| 298 | 20250120 | 135600 | 5912367800 | 32550 | 32550 | 32550 | 32550 | 46 |
| 299 | 20250120 | 135500 | 5910870500 | 32550 | 32550 | 32550 | 32550 | 366 |
| 300 | 20250120 | 135400 | 5898957200 | 32550 | 32650 | 32650 | 32550 | 1511 |
| 301 | 20250120 | 135300 | 5849730000 | 32650 | 32650 | 32650 | 32600 | 694 |
| 302 | 20250120 | 135200 | 5827071400 | 32650 | 32650 | 32650 | 32600 | 153 |
| 303 | 20250120 | 135100 | 5822081350 | 32600 | 32650 | 32650 | 32600 | 72 |
| 304 | 20250120 | 135000 | 5819731700 | 32600 | 32650 | 32650 | 32600 | 267 |
| 305 | 20250120 | 134900 | 5811014650 | 32650 | 32650 | 32650 | 32650 | 5 |
| 306 | 20250120 | 134800 | 5810851400 | 32650 | 32650 | 32650 | 32600 | 214 |
| 307 | 20250120 | 134700 | 5803864350 | 32650 | 32550 | 32650 | 32550 | 971 |
| 308 | 20250120 | 134600 | 5772178350 | 32550 | 32550 | 32550 | 32550 | 1 |
| 309 | 20250120 | 134500 | 5772145800 | 32550 | 32550 | 32550 | 32550 | 112 |
| 310 | 20250120 | 134400 | 5768500200 | 32500 | 32450 | 32500 | 32450 | 103 |
| 311 | 20250120 | 134300 | 5765153350 | 32500 | 32450 | 32500 | 32450 | 127 |
| 312 | 20250120 | 134200 | 5761029700 | 32400 | 32450 | 32450 | 32400 | 677 |
| 313 | 20250120 | 134100 | 5739066050 | 32500 | 32550 | 32550 | 32500 | 201 |
| 314 | 20250120 | 134000 | 5732526550 | 32500 | 32600 | 32600 | 32500 | 886 |
| 315 | 20250120 | 133900 | 5703686750 | 32600 | 32550 | 32600 | 32550 | 90 |
| 316 | 20250120 | 133800 | 5700752800 | 32550 | 32600 | 32650 | 32550 | 1306 |
| 317 | 20250120 | 133700 | 5658174900 | 32600 | 32600 | 32650 | 32600 | 204 |
| 318 | 20250120 | 133600 | 5651521050 | 32600 | 32600 | 32600 | 32550 | 634 |
| 319 | 20250120 | 133500 | 5630853400 | 32600 | 32600 | 32600 | 32600 | 98 |
| 320 | 20250120 | 133400 | 5627658600 | 32600 | 32600 | 32600 | 32500 | 233 |
| 321 | 20250120 | 133300 | 5620068800 | 32600 | 32550 | 32600 | 32500 | 1206 |
| 322 | 20250120 | 133200 | 5580754800 | 32550 | 32600 | 32600 | 32550 | 43 |
| 323 | 20250120 | 133100 | 5579353300 | 32600 | 32600 | 32600 | 32500 | 255 |
| 324 | 20250120 | 133000 | 5571046350 | 32600 | 32600 | 32600 | 32600 | 196 |
| 325 | 20250120 | 132900 | 5564656750 | 32450 | 32500 | 32550 | 32450 | 5308 |
| 326 | 20250120 | 132800 | 5392054500 | 32500 | 32500 | 32500 | 32450 | 194 |
| 327 | 20250120 | 132700 | 5385749550 | 32500 | 32500 | 32500 | 32500 | 43 |
| 328 | 20250120 | 132600 | 5384352050 | 32450 | 32500 | 32500 | 32450 | 216 |
| 329 | 20250120 | 132500 | 5377338700 | 32450 | 32450 | 32500 | 32450 | 194 |
| 330 | 20250120 | 132400 | 5371037200 | 32450 | 32450 | 32500 | 32450 | 171 |
| 331 | 20250120 | 132300 | 5365487250 | 32450 | 32450 | 32450 | 32450 | 1500 |
| 332 | 20250120 | 132200 | 5316812250 | 32450 | 32400 | 32450 | 32400 | 97 |
| 333 | 20250120 | 132100 | 5313665850 | 32400 | 32400 | 32450 | 32400 | 55 |
| 334 | 20250120 | 132000 | 5311881650 | 32450 | 32400 | 32450 | 32400 | 327 |
| 335 | 20250120 | 131900 | 5301275800 | 32450 | 32400 | 32450 | 32400 | 241 |
| 336 | 20250120 | 131800 | 5293465200 | 32400 | 32400 | 32400 | 32400 | 92 |
| 337 | 20250120 | 131700 | 5290484400 | 32400 | 32400 | 32400 | 32400 | 72 |
| 338 | 20250120 | 131600 | 5288151600 | 32400 | 32400 | 32400 | 32400 | 8 |
| 339 | 20250120 | 131500 | 5287892400 | 32350 | 32400 | 32450 | 32350 | 303 |
| 340 | 20250120 | 131400 | 5278076700 | 32400 | 32400 | 32400 | 32400 | 2 |
| 341 | 20250120 | 131300 | 5278011900 | 32400 | 32450 | 32450 | 32400 | 162 |
| 342 | 20250120 | 131200 | 5272760900 | 32450 | 32400 | 32450 | 32400 | 164 |
| 343 | 20250120 | 131100 | 5267445000 | 32400 | 32400 | 32400 | 32400 | 0 |
| 344 | 20250120 | 131000 | 5267445000 | 32400 | 32350 | 32450 | 32350 | 205 |
| 345 | 20250120 | 130900 | 5260804000 | 32350 | 32350 | 32350 | 32350 | 57 |
| 346 | 20250120 | 130800 | 5258960050 | 32350 | 32450 | 32450 | 32350 | 170 |
| 347 | 20250120 | 130700 | 5253457550 | 32400 | 32400 | 32400 | 32400 | 224 |
| 348 | 20250120 | 130600 | 5246199950 | 32350 | 32350 | 32350 | 32350 | 1 |
| 349 | 20250120 | 130500 | 5246167600 | 32350 | 32350 | 32350 | 32350 | 142 |
| 350 | 20250120 | 130400 | 5241573900 | 32350 | 32350 | 32350 | 32350 | 77 |
| 351 | 20250120 | 130300 | 5239082950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 352 | 20250120 | 130200 | 5239082950 | 32350 | 32400 | 32400 | 32350 | 211 |
| 353 | 20250120 | 130100 | 5232252750 | 32350 | 32350 | 32400 | 32300 | 109 |
| 354 | 20250120 | 130000 | 5228726600 | 32400 | 32300 | 32400 | 32300 | 73 |
| 355 | 20250120 | 125900 | 5226361750 | 32350 | 32400 | 32400 | 32350 | 93 |
| 356 | 20250120 | 125800 | 5223349050 | 32300 | 32300 | 32300 | 32300 | 1 |
| 357 | 20250120 | 125700 | 5223316750 | 32400 | 32300 | 32400 | 32300 | 85 |
| 358 | 20250120 | 125600 | 5220563950 | 32350 | 32300 | 32350 | 32300 | 191 |
| 359 | 20250120 | 125500 | 5214386100 | 32300 | 32350 | 32350 | 32300 | 76 |
| 360 | 20250120 | 125400 | 5211927650 | 32300 | 32300 | 32300 | 32300 | 2 |
| 361 | 20250120 | 125300 | 5211863050 | 32350 | 32350 | 32350 | 32350 | 83 |
| 362 | 20250120 | 125200 | 5209178000 | 32400 | 32400 | 32450 | 32400 | 143 |
| 363 | 20250120 | 125100 | 5204543300 | 32450 | 32400 | 32450 | 32350 | 202 |
| 364 | 20250120 | 125000 | 5197995250 | 32300 | 32300 | 32400 | 32300 | 308 |
| 365 | 20250120 | 124900 | 5188038650 | 32350 | 32350 | 32350 | 32350 | 101 |
| 366 | 20250120 | 124800 | 5184771300 | 32400 | 32450 | 32450 | 32400 | 96 |
| 367 | 20250120 | 124700 | 5181656750 | 32400 | 32450 | 32450 | 32400 | 93 |
| 368 | 20250120 | 124600 | 5178639900 | 32450 | 32400 | 32450 | 32400 | 15 |
| 369 | 20250120 | 124500 | 5178153450 | 32400 | 32500 | 32500 | 32400 | 705 |
| 370 | 20250120 | 124400 | 5155299900 | 32400 | 32400 | 32400 | 32400 | 503 |
| 371 | 20250120 | 124300 | 5139002700 | 32400 | 32500 | 32500 | 32400 | 116 |
| 372 | 20250120 | 124200 | 5135236000 | 32400 | 32450 | 32500 | 32400 | 1097 |
| 373 | 20250120 | 124100 | 5099675100 | 32450 | 32500 | 32500 | 32450 | 13 |
| 374 | 20250120 | 124000 | 5099253100 | 32500 | 32500 | 32500 | 32450 | 361 |
| 375 | 20250120 | 123900 | 5087521850 | 32450 | 32400 | 32450 | 32400 | 1959 |
| 376 | 20250120 | 123800 | 5023952450 | 32450 | 32400 | 32450 | 32400 | 231 |
| 377 | 20250120 | 123700 | 5016468000 | 32450 | 32400 | 32450 | 32400 | 202 |
| 378 | 20250120 | 123600 | 5009919200 | 32400 | 32400 | 32400 | 32400 | 6 |
| 379 | 20250120 | 123500 | 5009724800 | 32450 | 32450 | 32450 | 32450 | 163 |
| 380 | 20250120 | 123400 | 5004435450 | 32450 | 32450 | 32450 | 32450 | 4 |
| 381 | 20250120 | 123300 | 5004305650 | 32350 | 32350 | 32350 | 32300 | 49 |
| 382 | 20250120 | 123200 | 5002720700 | 32400 | 32350 | 32400 | 32350 | 677 |
| 383 | 20250120 | 123100 | 4980812400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 384 | 20250120 | 123000 | 4980812400 | 32350 | 32350 | 32400 | 32350 | 105 |
| 385 | 20250120 | 122900 | 4977415600 | 32400 | 32400 | 32400 | 32350 | 174 |
| 386 | 20250120 | 122800 | 4971778200 | 32450 | 32450 | 32450 | 32450 | 4 |
| 387 | 20250120 | 122700 | 4971648400 | 32350 | 32450 | 32450 | 32350 | 280 |
| 388 | 20250120 | 122600 | 4962573250 | 32450 | 32400 | 32450 | 32400 | 265 |
| 389 | 20250120 | 122500 | 4953987200 | 32450 | 32500 | 32500 | 32450 | 444 |
| 390 | 20250120 | 122400 | 4939579150 | 32500 | 32450 | 32500 | 32450 | 171 |
| 391 | 20250120 | 122300 | 4934021800 | 32450 | 32400 | 32450 | 32400 | 33 |
| 392 | 20250120 | 122200 | 4932952200 | 32500 | 32500 | 32500 | 32500 | 77 |
| 393 | 20250120 | 122100 | 4930449700 | 32500 | 32450 | 32500 | 32450 | 91 |
| 394 | 20250120 | 122000 | 4927492750 | 32450 | 32500 | 32500 | 32450 | 2 |
| 395 | 20250120 | 121900 | 4927427800 | 32400 | 32450 | 32500 | 32400 | 330 |
| 396 | 20250120 | 121800 | 4916715550 | 32450 | 32450 | 32450 | 32400 | 20 |
| 397 | 20250120 | 121700 | 4916067050 | 32450 | 32450 | 32450 | 32450 | 575 |
| 398 | 20250120 | 121600 | 4897408300 | 32450 | 32450 | 32500 | 32450 | 174 |
| 399 | 20250120 | 121500 | 4891761950 | 32400 | 32450 | 32450 | 32400 | 342 |
| 400 | 20250120 | 121400 | 4880668350 | 32450 | 32450 | 32450 | 32350 | 1288 |
| 401 | 20250120 | 121300 | 4838872950 | 32500 | 32500 | 32500 | 32450 | 210 |
| 402 | 20250120 | 121200 | 4832048050 | 32500 | 32300 | 32500 | 32300 | 3887 |
| 403 | 20250120 | 121100 | 4705988450 | 32400 | 32400 | 32400 | 32400 | 124 |
| 404 | 20250120 | 121000 | 4701970850 | 32400 | 32350 | 32400 | 32350 | 17 |
| 405 | 20250120 | 120900 | 4701420850 | 32350 | 32350 | 32350 | 32350 | 115 |
| 406 | 20250120 | 120800 | 4697700600 | 32350 | 32300 | 32350 | 32300 | 920 |
| 407 | 20250120 | 120700 | 4667960150 | 32300 | 32300 | 32350 | 32250 | 467 |
| 408 | 20250120 | 120600 | 4652880300 | 32250 | 32200 | 32250 | 32100 | 1831 |
| 409 | 20250120 | 120500 | 4593832300 | 32200 | 32300 | 32300 | 32200 | 445 |
| 410 | 20250120 | 120400 | 4579477150 | 32350 | 32200 | 32400 | 32200 | 90 |
| 411 | 20250120 | 120300 | 4576566750 | 32400 | 32400 | 32400 | 32200 | 133 |
| 412 | 20250120 | 120200 | 4572258550 | 32200 | 32400 | 32400 | 32200 | 84 |
| 413 | 20250120 | 120100 | 4569539000 | 32400 | 32250 | 32400 | 32150 | 56 |
| 414 | 20250120 | 120000 | 4567730900 | 32250 | 32400 | 32400 | 32250 | 90 |
| 415 | 20250120 | 115900 | 4564815650 | 32400 | 32250 | 32400 | 32250 | 6244 |
| 416 | 20250120 | 115800 | 4362758700 | 32250 | 32250 | 32250 | 32250 | 1 |
| 417 | 20250120 | 115700 | 4362726450 | 32100 | 32250 | 32250 | 32100 | 308 |
| 418 | 20250120 | 115600 | 4352809200 | 32200 | 32200 | 32200 | 32200 | 5 |
| 419 | 20250120 | 115500 | 4352648200 | 32200 | 32150 | 32200 | 32150 | 42 |
| 420 | 20250120 | 115400 | 4351297850 | 32200 | 32150 | 32250 | 32150 | 179 |
| 421 | 20250120 | 115300 | 4345534550 | 32150 | 32150 | 32150 | 32150 | 61 |
| 422 | 20250120 | 115200 | 4343573400 | 32150 | 32250 | 32250 | 32150 | 196 |
| 423 | 20250120 | 115100 | 4337255900 | 32250 | 32200 | 32250 | 32100 | 242 |
| 424 | 20250120 | 115000 | 4329460450 | 32100 | 32100 | 32100 | 32100 | 110 |
| 425 | 20250120 | 114900 | 4325929450 | 32200 | 32300 | 32300 | 32100 | 445 |
| 426 | 20250120 | 114800 | 4311605750 | 32150 | 32200 | 32200 | 32150 | 39 |
| 427 | 20250120 | 114700 | 4310351800 | 32350 | 32200 | 32350 | 32200 | 1272 |
| 428 | 20250120 | 114600 | 4269229700 | 32100 | 32050 | 32100 | 32050 | 101 |
| 429 | 20250120 | 114500 | 4265990200 | 32050 | 32100 | 32100 | 32050 | 525 |
| 430 | 20250120 | 114400 | 4249160850 | 32200 | 32200 | 32300 | 32100 | 672 |
| 431 | 20250120 | 114300 | 4227567650 | 32200 | 32100 | 32200 | 32100 | 391 |
| 432 | 20250120 | 114200 | 4215016450 | 32100 | 32250 | 32250 | 32100 | 357 |
| 433 | 20250120 | 114100 | 4203524750 | 32200 | 32200 | 32200 | 32200 | 40 |
| 434 | 20250120 | 114000 | 4202236750 | 32200 | 32350 | 32350 | 32200 | 199 |
| 435 | 20250120 | 113900 | 4195812700 | 32350 | 32300 | 32350 | 32300 | 427 |
| 436 | 20250120 | 113800 | 4182000300 | 32350 | 32350 | 32350 | 32300 | 224 |
| 437 | 20250120 | 113700 | 4174754000 | 32350 | 32350 | 32350 | 32350 | 134 |
| 438 | 20250120 | 113600 | 4170419100 | 32300 | 32350 | 32350 | 32300 | 206 |
| 439 | 20250120 | 113500 | 4163755850 | 32300 | 32350 | 32400 | 32300 | 1855 |
| 440 | 20250120 | 113400 | 4103715650 | 32400 | 32350 | 32400 | 32350 | 327 |
| 441 | 20250120 | 113300 | 4093121100 | 32400 | 32400 | 32400 | 32350 | 557 |
| 442 | 20250120 | 113200 | 4075075050 | 32400 | 32350 | 32400 | 32300 | 684 |
| 443 | 20250120 | 113100 | 4052945150 | 32350 | 32300 | 32350 | 32300 | 125 |
| 444 | 20250120 | 113000 | 4048903350 | 32350 | 32300 | 32350 | 32300 | 182 |
| 445 | 20250120 | 112900 | 4043016450 | 32300 | 32300 | 32300 | 32300 | 308 |
| 446 | 20250120 | 112800 | 4033068050 | 32300 | 32350 | 32350 | 32300 | 1928 |
| 447 | 20250120 | 112700 | 3970743600 | 32250 | 32150 | 32300 | 32100 | 6236 |
| 448 | 20250120 | 112600 | 3769804050 | 32150 | 32100 | 32150 | 32100 | 82 |
| 449 | 20250120 | 112500 | 3767168200 | 32100 | 32150 | 32150 | 32100 | 188 |
| 450 | 20250120 | 112400 | 3761129050 | 32100 | 32150 | 32150 | 32100 | 921 |
| 451 | 20250120 | 112300 | 3731554250 | 32150 | 32100 | 32150 | 32050 | 5630 |
| 452 | 20250120 | 112200 | 3550755150 | 32050 | 32000 | 32100 | 32000 | 3238 |
| 453 | 20250120 | 112100 | 3446973150 | 32050 | 31950 | 32050 | 31950 | 8354 |
| 454 | 20250120 | 112000 | 3179799300 | 31950 | 31900 | 32000 | 31900 | 5897 |
| 455 | 20250120 | 111900 | 2991598850 | 31900 | 31900 | 31900 | 31900 | 72 |
| 456 | 20250120 | 111800 | 2989302050 | 31900 | 31850 | 31900 | 31850 | 150 |
| 457 | 20250120 | 111700 | 2984523800 | 31850 | 31850 | 31900 | 31850 | 19 |
| 458 | 20250120 | 111600 | 2983918550 | 31900 | 31850 | 31900 | 31850 | 279 |
| 459 | 20250120 | 111500 | 2975023150 | 31900 | 31900 | 31900 | 31700 | 165 |
| 460 | 20250120 | 111400 | 2969760800 | 31900 | 31850 | 31900 | 31700 | 2064 |
| 461 | 20250120 | 111300 | 2904021650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 462 | 20250120 | 111200 | 2904021650 | 31850 | 31850 | 31850 | 31850 | 84 |
| 463 | 20250120 | 111100 | 2901346250 | 31800 | 31700 | 31800 | 31700 | 92 |
| 464 | 20250120 | 111000 | 2898422650 | 31800 | 31800 | 31800 | 31800 | 122 |
| 465 | 20250120 | 110900 | 2894543050 | 31800 | 31800 | 31800 | 31800 | 162 |
| 466 | 20250120 | 110800 | 2889391450 | 31800 | 31800 | 31800 | 31800 | 3 |
| 467 | 20250120 | 110700 | 2889296050 | 31850 | 31650 | 31850 | 31650 | 5 |
| 468 | 20250120 | 110600 | 2889137600 | 31850 | 31850 | 31850 | 31850 | 492 |
| 469 | 20250120 | 110500 | 2873467400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 470 | 20250120 | 110400 | 2873467400 | 31600 | 31750 | 31850 | 31600 | 2128 |
| 471 | 20250120 | 110300 | 2805903300 | 31750 | 31600 | 31750 | 31600 | 129 |
| 472 | 20250120 | 110200 | 2801810850 | 31750 | 31600 | 31750 | 31600 | 114 |
| 473 | 20250120 | 110100 | 2798191650 | 31750 | 31750 | 31750 | 31750 | 364 |
| 474 | 20250120 | 110000 | 2786634650 | 31750 | 31700 | 31750 | 31700 | 721 |
| 475 | 20250120 | 105900 | 2763761950 | 31700 | 31600 | 31700 | 31600 | 987 |
| 476 | 20250120 | 105800 | 2732567200 | 31600 | 31600 | 31600 | 31600 | 127 |
| 477 | 20250120 | 105700 | 2728554000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 478 | 20250120 | 105600 | 2728554000 | 31600 | 31600 | 31600 | 31600 | 72 |
| 479 | 20250120 | 105500 | 2726278800 | 31600 | 31550 | 31600 | 31550 | 246 |
| 480 | 20250120 | 105400 | 2718513400 | 31600 | 31600 | 31600 | 31600 | 74 |
| 481 | 20250120 | 105300 | 2716175000 | 31600 | 31600 | 31600 | 31600 | 212 |
| 482 | 20250120 | 105200 | 2709475800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 483 | 20250120 | 105100 | 2709475800 | 31650 | 31600 | 31650 | 31600 | 73 |
| 484 | 20250120 | 105000 | 2707166650 | 31600 | 31600 | 31600 | 31600 | 573 |
| 485 | 20250120 | 104900 | 2689059850 | 31600 | 31600 | 31600 | 31600 | 72 |
| 486 | 20250120 | 104800 | 2686784650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 487 | 20250120 | 104700 | 2686784650 | 31500 | 31600 | 31600 | 31500 | 34 |
| 488 | 20250120 | 104600 | 2685713250 | 31600 | 31600 | 31600 | 31550 | 143 |
| 489 | 20250120 | 104500 | 2681197900 | 31550 | 31550 | 31550 | 31550 | 40 |
| 490 | 20250120 | 104400 | 2679935900 | 31600 | 31600 | 31600 | 31550 | 669 |
| 491 | 20250120 | 104300 | 2658810350 | 31600 | 31600 | 31600 | 31600 | 207 |
| 492 | 20250120 | 104200 | 2652269150 | 31650 | 31650 | 31650 | 31650 | 1 |
| 493 | 20250120 | 104100 | 2652237500 | 31550 | 31700 | 31750 | 31550 | 194 |
| 494 | 20250120 | 104000 | 2646082050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 495 | 20250120 | 103900 | 2646082050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 496 | 20250120 | 103800 | 2646082050 | 31700 | 31700 | 31700 | 31700 | 72 |
| 497 | 20250120 | 103700 | 2643799650 | 31600 | 31600 | 31600 | 31600 | 2 |
| 498 | 20250120 | 103600 | 2643736450 | 31700 | 31700 | 31700 | 31700 | 73 |
| 499 | 20250120 | 103500 | 2641422350 | 31600 | 31600 | 31600 | 31600 | 43 |
| 500 | 20250120 | 103400 | 2640063550 | 31650 | 31650 | 31650 | 31650 | 174 |
| 501 | 20250120 | 103300 | 2634556450 | 31650 | 31650 | 31650 | 31600 | 298 |
| 502 | 20250120 | 103200 | 2625135450 | 31650 | 31650 | 31650 | 31650 | 213 |
| 503 | 20250120 | 103100 | 2618394000 | 31750 | 31650 | 31750 | 31650 | 152 |
| 504 | 20250120 | 103000 | 2613577400 | 31700 | 31650 | 31700 | 31650 | 95 |
| 505 | 20250120 | 102900 | 2610566150 | 31700 | 31700 | 31700 | 31700 | 1 |
| 506 | 20250120 | 102800 | 2610534450 | 31700 | 31650 | 31700 | 31650 | 80 |
| 507 | 20250120 | 102700 | 2607998550 | 31600 | 31700 | 31700 | 31600 | 272 |
| 508 | 20250120 | 102600 | 2599386450 | 31700 | 31700 | 31750 | 31650 | 99 |
| 509 | 20250120 | 102500 | 2596245150 | 31750 | 31700 | 31750 | 31700 | 36 |
| 510 | 20250120 | 102400 | 2595103900 | 31700 | 31700 | 31700 | 31700 | 150 |
| 511 | 20250120 | 102300 | 2590348900 | 31700 | 31700 | 31750 | 31700 | 1584 |
| 512 | 20250120 | 102200 | 2540084600 | 31750 | 31750 | 31750 | 31750 | 24 |
| 513 | 20250120 | 102100 | 2539322600 | 31700 | 31750 | 31800 | 31700 | 198 |
| 514 | 20250120 | 102000 | 2533040650 | 31750 | 31750 | 31750 | 31700 | 62 |
| 515 | 20250120 | 101900 | 2531073150 | 31750 | 31750 | 31750 | 31750 | 30 |
| 516 | 20250120 | 101800 | 2530120650 | 31800 | 31750 | 31800 | 31750 | 100 |
| 517 | 20250120 | 101700 | 2526942000 | 31800 | 31750 | 31800 | 31750 | 99 |
| 518 | 20250120 | 101600 | 2523796400 | 31800 | 31800 | 31800 | 31800 | 183 |
| 519 | 20250120 | 101500 | 2517977000 | 31800 | 31850 | 31850 | 31800 | 1204 |
| 520 | 20250120 | 101400 | 2479685550 | 31850 | 31800 | 31850 | 31800 | 27 |
| 521 | 20250120 | 101300 | 2478826800 | 31900 | 31800 | 31900 | 31800 | 307 |
| 522 | 20250120 | 101200 | 2469056950 | 31850 | 31850 | 31850 | 31850 | 1 |
| 523 | 20250120 | 101100 | 2469025100 | 31850 | 31850 | 31900 | 31800 | 166 |
| 524 | 20250120 | 101000 | 2463738100 | 31900 | 31800 | 31900 | 31800 | 6 |
| 525 | 20250120 | 100900 | 2463546800 | 31850 | 31900 | 31900 | 31850 | 13 |
| 526 | 20250120 | 100800 | 2463132400 | 31900 | 31900 | 31900 | 31800 | 393 |
| 527 | 20250120 | 100700 | 2450599600 | 31900 | 31950 | 31950 | 31900 | 95 |
| 528 | 20250120 | 100600 | 2447568950 | 31850 | 31900 | 31900 | 31850 | 1220 |
| 529 | 20250120 | 100500 | 2408680350 | 31900 | 31900 | 31900 | 31850 | 106 |
| 530 | 20250120 | 100400 | 2405300650 | 31900 | 31950 | 31950 | 31900 | 477 |
| 531 | 20250120 | 100300 | 2390083800 | 31950 | 31850 | 31950 | 31850 | 191 |
| 532 | 20250120 | 100200 | 2383982350 | 31800 | 31800 | 31900 | 31750 | 2793 |
| 533 | 20250120 | 100100 | 2294898050 | 31800 | 31850 | 31850 | 31800 | 496 |
| 534 | 20250120 | 100000 | 2279121400 | 31850 | 31850 | 31850 | 31750 | 1809 |
| 535 | 20250120 | 095900 | 2221530150 | 31850 | 31800 | 31850 | 31750 | 261 |
| 536 | 20250120 | 095800 | 2213221950 | 31800 | 31900 | 31900 | 31800 | 564 |
| 537 | 20250120 | 095700 | 2195261850 | 31900 | 31900 | 31950 | 31900 | 362 |
| 538 | 20250120 | 095600 | 2183713900 | 31850 | 31900 | 31950 | 31850 | 179 |
| 539 | 20250120 | 095500 | 2178004200 | 31900 | 31850 | 31950 | 31850 | 622 |
| 540 | 20250120 | 095400 | 2158162750 | 31950 | 31900 | 31950 | 31900 | 408 |
| 541 | 20250120 | 095300 | 2145147400 | 31900 | 31850 | 31900 | 31800 | 432 |
| 542 | 20250120 | 095200 | 2131367000 | 31800 | 31900 | 31900 | 31800 | 2474 |
| 543 | 20250120 | 095100 | 2052584900 | 31850 | 31950 | 31950 | 31850 | 278 |
| 544 | 20250120 | 095000 | 2043713700 | 31900 | 31900 | 31950 | 31900 | 406 |
| 545 | 20250120 | 094900 | 2030762150 | 31950 | 31900 | 31950 | 31850 | 569 |
| 546 | 20250120 | 094800 | 2012602250 | 31950 | 31800 | 31950 | 31800 | 448 |
| 547 | 20250120 | 094700 | 1998317100 | 31850 | 31800 | 31850 | 31800 | 36 |
| 548 | 20250120 | 094600 | 1997171600 | 31800 | 31800 | 31800 | 31800 | 67 |
| 549 | 20250120 | 094500 | 1995041000 | 31800 | 31800 | 31800 | 31750 | 84 |
| 550 | 20250120 | 094400 | 1992371150 | 31850 | 31800 | 31850 | 31800 | 39 |
| 551 | 20250120 | 094300 | 1991130200 | 31800 | 31650 | 31800 | 31550 | 897 |
| 552 | 20250120 | 094200 | 1962712100 | 31600 | 31700 | 31700 | 31600 | 43 |
| 553 | 20250120 | 094100 | 1961352800 | 31750 | 31700 | 31750 | 31700 | 20 |
| 554 | 20250120 | 094000 | 1960718400 | 31700 | 31600 | 31700 | 31600 | 284 |
| 555 | 20250120 | 093900 | 1951736800 | 31500 | 31550 | 31550 | 31500 | 355 |
| 556 | 20250120 | 093800 | 1940536800 | 31550 | 31700 | 31700 | 31550 | 312 |
| 557 | 20250120 | 093700 | 1930671800 | 31650 | 31650 | 31650 | 31650 | 312 |
| 558 | 20250120 | 093600 | 1920797000 | 31750 | 31750 | 31750 | 31750 | 1 |
| 559 | 20250120 | 093500 | 1920765250 | 31800 | 31750 | 31800 | 31700 | 79 |
| 560 | 20250120 | 093400 | 1918253350 | 31650 | 31800 | 31800 | 31650 | 55 |
| 561 | 20250120 | 093300 | 1916511850 | 31750 | 31650 | 31750 | 31650 | 273 |
| 562 | 20250120 | 093200 | 1907864500 | 31650 | 32000 | 32000 | 31650 | 1725 |
| 563 | 20250120 | 093100 | 1853084300 | 32000 | 31850 | 32000 | 31800 | 1225 |
| 564 | 20250120 | 093000 | 1814063550 | 31850 | 31900 | 31950 | 31850 | 1472 |
| 565 | 20250120 | 092900 | 1767085650 | 31900 | 31900 | 32000 | 31900 | 2721 |
| 566 | 20250120 | 092800 | 1680130350 | 31900 | 31750 | 31900 | 31700 | 921 |
| 567 | 20250120 | 092700 | 1650851350 | 31700 | 31700 | 31700 | 31700 | 261 |
| 568 | 20250120 | 092600 | 1642577650 | 31700 | 31750 | 31750 | 31700 | 102 |
| 569 | 20250120 | 092500 | 1639339250 | 31800 | 31750 | 31800 | 31750 | 82 |
| 570 | 20250120 | 092400 | 1636732000 | 31750 | 31700 | 31750 | 31700 | 24 |
| 571 | 20250120 | 092300 | 1635970100 | 31750 | 31850 | 32000 | 31750 | 696 |
| 572 | 20250120 | 092200 | 1613799900 | 31800 | 31700 | 31800 | 31700 | 484 |
| 573 | 20250120 | 092100 | 1598416300 | 31800 | 31550 | 31800 | 31450 | 608 |
| 574 | 20250120 | 092000 | 1579129900 | 31650 | 31850 | 31850 | 31550 | 595 |
| 575 | 20250120 | 091900 | 1560243250 | 31850 | 32000 | 32000 | 31850 | 611 |
| 576 | 20250120 | 091800 | 1540711200 | 32000 | 31650 | 32050 | 31600 | 13533 |
| 577 | 20250120 | 091700 | 1109183000 | 31600 | 31400 | 31600 | 31400 | 488 |
| 578 | 20250120 | 091600 | 1093776950 | 31400 | 31500 | 31500 | 31400 | 108 |
| 579 | 20250120 | 091500 | 1090375450 | 31350 | 31350 | 31600 | 31300 | 289 |
| 580 | 20250120 | 091400 | 1081287100 | 31600 | 31300 | 31600 | 31250 | 1563 |
| 581 | 20250120 | 091300 | 1032073950 | 31300 | 31550 | 31600 | 31300 | 229 |
| 582 | 20250120 | 091200 | 1024858600 | 31500 | 31200 | 31500 | 31200 | 751 |
| 583 | 20250120 | 091100 | 1001316600 | 31200 | 31200 | 31200 | 31200 | 121 |
| 584 | 20250120 | 091000 | 997541400 | 31200 | 31300 | 31350 | 31200 | 280 |
| 585 | 20250120 | 090900 | 988778450 | 31300 | 31400 | 31400 | 31200 | 1014 |
| 586 | 20250120 | 090800 | 957065400 | 31500 | 31700 | 31800 | 31500 | 3019 |
| 587 | 20250120 | 090700 | 861568950 | 31750 | 31700 | 31800 | 31700 | 1938 |
| 588 | 20250120 | 090600 | 799973900 | 31700 | 31800 | 31800 | 31700 | 781 |
| 589 | 20250120 | 090500 | 775154750 | 31700 | 31800 | 31850 | 31700 | 5380 |
| 590 | 20250120 | 090400 | 604154250 | 31800 | 31450 | 31800 | 31450 | 4262 |
| 591 | 20250120 | 090300 | 469368100 | 31450 | 31300 | 31500 | 31200 | 3928 |
| 592 | 20250120 | 090200 | 345860600 | 31300 | 31200 | 31300 | 31150 | 2021 |
| 593 | 20250120 | 090100 | 282691050 | 31200 | 30800 | 31200 | 30750 | 3826 |
| 594 | 20250120 | 090000 | 163688450 | 30800 | 30600 | 30800 | 30550 | 5345 |