32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 185300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 5481 |
| 3 | 20250120 | 185200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20250120 | 185100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20250120 | 185000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20250120 | 184900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20250120 | 184800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20250120 | 184700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20250120 | 184600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20250120 | 184500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20250120 | 184400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20250120 | 184300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20250120 | 184200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20250120 | 184100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20250120 | 184000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20250120 | 183900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20250120 | 183800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20250120 | 183700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20250120 | 183600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20250120 | 183500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20250120 | 183400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20250120 | 183300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20250120 | 183200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20250120 | 183100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20250120 | 183000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20250120 | 182900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20250120 | 182800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20250120 | 182700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20250120 | 182600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20250120 | 182500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20250120 | 182400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20250120 | 182300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 5481 |
| 33 | 20250120 | 182200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20250120 | 182100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20250120 | 182000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20250120 | 181900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20250120 | 181800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20250120 | 181700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20250120 | 181600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20250120 | 181500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20250120 | 181400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20250120 | 181300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20250120 | 181200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20250120 | 181100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20250120 | 181000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20250120 | 180900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20250120 | 180800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20250120 | 180700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20250120 | 180600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20250120 | 180500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20250120 | 180400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20250120 | 180300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20250120 | 180200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20250120 | 180100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20250120 | 180000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20250120 | 175900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20250120 | 175800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20250120 | 175700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20250120 | 175600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20250120 | 175500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20250120 | 175400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20250120 | 175300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 5481 |
| 63 | 20250120 | 175200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20250120 | 175100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20250120 | 175000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20250120 | 174900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20250120 | 174800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20250120 | 174700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20250120 | 174600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20250120 | 174500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20250120 | 174400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20250120 | 174300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20250120 | 174200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20250120 | 174100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20250120 | 174000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20250120 | 173900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20250120 | 173800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20250120 | 173700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20250120 | 173600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20250120 | 173500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20250120 | 173400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20250120 | 173300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20250120 | 173200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20250120 | 173100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20250120 | 173000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20250120 | 172900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20250120 | 172800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20250120 | 172700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20250120 | 172600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20250120 | 172500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20250120 | 172400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20250120 | 172300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 5481 |
| 93 | 20250120 | 172200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20250120 | 172100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20250120 | 172000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20250120 | 171900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20250120 | 171800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20250120 | 171700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20250120 | 171600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20250120 | 171500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20250120 | 171400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20250120 | 171300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20250120 | 171200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20250120 | 171100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20250120 | 171000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20250120 | 170900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20250120 | 170800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20250120 | 170700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20250120 | 170600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20250120 | 170500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20250120 | 170400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20250120 | 170300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20250120 | 170200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20250120 | 170100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20250120 | 170000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20250120 | 165900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20250120 | 165800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20250120 | 165700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20250120 | 165600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20250120 | 165500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20250120 | 165400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20250120 | 165300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 5481 |
| 123 | 20250120 | 165200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20250120 | 165100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20250120 | 165000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20250120 | 164900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20250120 | 164800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20250120 | 164700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20250120 | 164600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20250120 | 164500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20250120 | 164400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20250120 | 164300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20250120 | 164200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20250120 | 164100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20250120 | 164000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20250120 | 163900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20250120 | 163800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20250120 | 163700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20250120 | 163600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20250120 | 163500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20250120 | 163400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20250120 | 163300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20250120 | 163200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20250120 | 163100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20250120 | 163000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20250120 | 162900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20250120 | 162800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20250120 | 162700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20250120 | 162600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20250120 | 162500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20250120 | 162400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20250120 | 162300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 5481 |
| 153 | 20250120 | 162200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20250120 | 162100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20250120 | 162000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20250120 | 161900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20250120 | 161800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20250120 | 161700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20250120 | 161600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20250120 | 161500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20250120 | 161400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20250120 | 161300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20250120 | 161200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20250120 | 161100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20250120 | 161000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20250120 | 160900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20250120 | 160800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20250120 | 160700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20250120 | 160600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20250120 | 160500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20250120 | 160400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20250120 | 160300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20250120 | 160200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20250120 | 160100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20250120 | 160000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20250120 | 155900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20250120 | 155800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20250120 | 155700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20250120 | 155600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20250120 | 155500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20250120 | 155400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20250120 | 155300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 5481 |
| 183 | 20250120 | 155200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20250120 | 155100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20250120 | 155000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20250120 | 154900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20250120 | 154800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20250120 | 154700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20250120 | 154600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20250120 | 154500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20250120 | 154400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20250120 | 154300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20250120 | 154200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20250120 | 154100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20250120 | 154000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20250120 | 153900 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20250120 | 153800 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20250120 | 153700 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20250120 | 153600 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20250120 | 153500 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 201 | 20250120 | 153400 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 202 | 20250120 | 153300 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 203 | 20250120 | 153200 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 204 | 20250120 | 153100 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 205 | 20250120 | 153000 | 20948210600 | 40700 | 40700 | 40700 | 40700 | 5481 |
| 206 | 20250120 | 152900 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20250120 | 152800 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20250120 | 152700 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20250120 | 152600 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20250120 | 152500 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20250120 | 152400 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20250120 | 152300 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 213 | 20250120 | 152200 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20250120 | 152100 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20250120 | 152000 | 20725133900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20250120 | 151900 | 20725133900 | 40750 | 40700 | 40750 | 40700 | 309 |
| 217 | 20250120 | 151800 | 20712555450 | 40700 | 40650 | 40700 | 40600 | 3013 |
| 218 | 20250120 | 151700 | 20589966150 | 40600 | 40700 | 40700 | 40450 | 14257 |
| 219 | 20250120 | 151600 | 20012030800 | 40700 | 40650 | 40750 | 40650 | 431 |
| 220 | 20250120 | 151500 | 19994493700 | 40700 | 40650 | 40700 | 40650 | 932 |
| 221 | 20250120 | 151400 | 19956582050 | 40700 | 40650 | 40700 | 40650 | 586 |
| 222 | 20250120 | 151300 | 19932756100 | 40700 | 40700 | 40700 | 40650 | 204 |
| 223 | 20250120 | 151200 | 19924455600 | 40650 | 40700 | 40700 | 40650 | 482 |
| 224 | 20250120 | 151100 | 19904842600 | 40700 | 40750 | 40750 | 40650 | 733 |
| 225 | 20250120 | 151000 | 19875007000 | 40750 | 40700 | 40750 | 40650 | 494 |
| 226 | 20250120 | 150900 | 19854900900 | 40700 | 40650 | 40750 | 40650 | 774 |
| 227 | 20250120 | 150800 | 19823406100 | 40700 | 40700 | 40700 | 40650 | 316 |
| 228 | 20250120 | 150700 | 19810546650 | 40700 | 40650 | 40700 | 40650 | 809 |
| 229 | 20250120 | 150600 | 19777654400 | 40650 | 40700 | 40700 | 40600 | 429 |
| 230 | 20250120 | 150500 | 19760215950 | 40700 | 40650 | 40700 | 40600 | 1442 |
| 231 | 20250120 | 150400 | 19701597550 | 40700 | 40700 | 40700 | 40650 | 349 |
| 232 | 20250120 | 150300 | 19687404350 | 40700 | 40750 | 40750 | 40700 | 865 |
| 233 | 20250120 | 150200 | 19652183600 | 40750 | 40750 | 40750 | 40700 | 406 |
| 234 | 20250120 | 150100 | 19635640900 | 40750 | 40700 | 40800 | 40700 | 1589 |
| 235 | 20250120 | 150000 | 19570900100 | 40750 | 40700 | 40750 | 40700 | 608 |
| 236 | 20250120 | 145900 | 19546143950 | 40750 | 40750 | 40750 | 40700 | 165 |
| 237 | 20250120 | 145800 | 19539423050 | 40750 | 40750 | 40750 | 40700 | 483 |
| 238 | 20250120 | 145700 | 19519746850 | 40700 | 40700 | 40750 | 40700 | 642 |
| 239 | 20250120 | 145600 | 19493593300 | 40700 | 40750 | 40750 | 40700 | 164 |
| 240 | 20250120 | 145500 | 19486912450 | 40750 | 40700 | 40750 | 40650 | 244 |
| 241 | 20250120 | 145400 | 19476982950 | 40700 | 40750 | 40750 | 40650 | 5444 |
| 242 | 20250120 | 145300 | 19255633000 | 40750 | 40750 | 40750 | 40700 | 376 |
| 243 | 20250120 | 145200 | 19240321300 | 40750 | 40700 | 40750 | 40700 | 1472 |
| 244 | 20250120 | 145100 | 19180376900 | 40700 | 40750 | 40750 | 40700 | 243 |
| 245 | 20250120 | 145000 | 19170477300 | 40750 | 40700 | 40750 | 40650 | 746 |
| 246 | 20250120 | 144900 | 19140091800 | 40700 | 40700 | 40700 | 40650 | 319 |
| 247 | 20250120 | 144800 | 19127110050 | 40700 | 40700 | 40700 | 40650 | 643 |
| 248 | 20250120 | 144700 | 19100959850 | 40700 | 40650 | 40700 | 40650 | 507 |
| 249 | 20250120 | 144600 | 19080334800 | 40650 | 40700 | 40700 | 40650 | 308 |
| 250 | 20250120 | 144500 | 19067804850 | 40650 | 40700 | 40750 | 40650 | 369 |
| 251 | 20250120 | 144400 | 19052800250 | 40700 | 40750 | 40800 | 40650 | 3773 |
| 252 | 20250120 | 144300 | 18899254400 | 40800 | 40750 | 40800 | 40750 | 628 |
| 253 | 20250120 | 144200 | 18873662050 | 40800 | 40750 | 40800 | 40750 | 787 |
| 254 | 20250120 | 144100 | 18841585700 | 40800 | 40750 | 40800 | 40700 | 1039 |
| 255 | 20250120 | 144000 | 18799246950 | 40750 | 40750 | 40750 | 40700 | 378 |
| 256 | 20250120 | 143900 | 18783844950 | 40750 | 40750 | 40750 | 40700 | 233 |
| 257 | 20250120 | 143800 | 18774356050 | 40750 | 40750 | 40750 | 40700 | 256 |
| 258 | 20250120 | 143700 | 18763925600 | 40750 | 40750 | 40750 | 40700 | 318 |
| 259 | 20250120 | 143600 | 18750970300 | 40750 | 40750 | 40750 | 40650 | 750 |
| 260 | 20250120 | 143500 | 18720437950 | 40750 | 40700 | 40750 | 40650 | 590 |
| 261 | 20250120 | 143400 | 18696430350 | 40650 | 40700 | 40700 | 40650 | 250 |
| 262 | 20250120 | 143300 | 18686260000 | 40700 | 40700 | 40750 | 40650 | 348 |
| 263 | 20250120 | 143200 | 18672097150 | 40700 | 40700 | 40700 | 40650 | 283 |
| 264 | 20250120 | 143100 | 18660591500 | 40700 | 40650 | 40700 | 40550 | 758 |
| 265 | 20250120 | 143000 | 18629826000 | 40600 | 40600 | 40650 | 40600 | 402 |
| 266 | 20250120 | 142900 | 18613501500 | 40600 | 40750 | 40750 | 40600 | 1521 |
| 267 | 20250120 | 142800 | 18551672100 | 40750 | 40700 | 40750 | 40700 | 287 |
| 268 | 20250120 | 142700 | 18539980500 | 40750 | 40750 | 40750 | 40700 | 153 |
| 269 | 20250120 | 142600 | 18533747250 | 40700 | 40700 | 40700 | 40650 | 211 |
| 270 | 20250120 | 142500 | 18525162200 | 40700 | 40750 | 40750 | 40700 | 357 |
| 271 | 20250120 | 142400 | 18510629450 | 40700 | 40700 | 40700 | 40650 | 245 |
| 272 | 20250120 | 142300 | 18500661300 | 40700 | 40700 | 40750 | 40650 | 191 |
| 273 | 20250120 | 142200 | 18492887900 | 40700 | 40600 | 40700 | 40600 | 651 |
| 274 | 20250120 | 142100 | 18466421400 | 40550 | 40650 | 40650 | 40550 | 161 |
| 275 | 20250120 | 142000 | 18459884700 | 40600 | 40600 | 40650 | 40600 | 555 |
| 276 | 20250120 | 141900 | 18437341100 | 40650 | 40550 | 40650 | 40550 | 183 |
| 277 | 20250120 | 141800 | 18429904900 | 40600 | 40550 | 40600 | 40550 | 466 |
| 278 | 20250120 | 141700 | 18410986550 | 40600 | 40600 | 40600 | 40550 | 332 |
| 279 | 20250120 | 141600 | 18397512550 | 40550 | 40600 | 40650 | 40550 | 474 |
| 280 | 20250120 | 141500 | 18378280900 | 40600 | 40700 | 40700 | 40600 | 1766 |
| 281 | 20250120 | 141400 | 18306500450 | 40750 | 40750 | 40800 | 40700 | 662 |
| 282 | 20250120 | 141300 | 18279543450 | 40750 | 40800 | 40800 | 40700 | 929 |
| 283 | 20250120 | 141200 | 18241719700 | 40800 | 40800 | 40800 | 40750 | 213 |
| 284 | 20250120 | 141100 | 18233032600 | 40800 | 40750 | 40800 | 40750 | 556 |
| 285 | 20250120 | 141000 | 18210364350 | 40800 | 40750 | 40800 | 40700 | 1368 |
| 286 | 20250120 | 140900 | 18154673650 | 40800 | 40750 | 40800 | 40750 | 758 |
| 287 | 20250120 | 140800 | 18123765900 | 40800 | 40800 | 40800 | 40750 | 374 |
| 288 | 20250120 | 140700 | 18108513450 | 40800 | 40750 | 40800 | 40750 | 712 |
| 289 | 20250120 | 140600 | 18079497250 | 40750 | 40750 | 40750 | 40700 | 216 |
| 290 | 20250120 | 140500 | 18070697450 | 40750 | 40700 | 40750 | 40700 | 182 |
| 291 | 20250120 | 140400 | 18063282700 | 40750 | 40700 | 40750 | 40650 | 637 |
| 292 | 20250120 | 140300 | 18037345800 | 40700 | 40700 | 40750 | 40700 | 725 |
| 293 | 20250120 | 140200 | 18007828650 | 40650 | 40650 | 40700 | 40650 | 129 |
| 294 | 20250120 | 140100 | 18002579700 | 40700 | 40750 | 40750 | 40650 | 560 |
| 295 | 20250120 | 140000 | 17979783550 | 40750 | 40700 | 40750 | 40650 | 501 |
| 296 | 20250120 | 135900 | 17959385800 | 40700 | 40650 | 40700 | 40650 | 132 |
| 297 | 20250120 | 135800 | 17954014650 | 40650 | 40600 | 40700 | 40550 | 1157 |
| 298 | 20250120 | 135700 | 17907047700 | 40600 | 40650 | 40700 | 40550 | 1178 |
| 299 | 20250120 | 135600 | 17859176500 | 40700 | 40650 | 40700 | 40650 | 161 |
| 300 | 20250120 | 135500 | 17852629050 | 40600 | 40700 | 40700 | 40600 | 661 |
| 301 | 20250120 | 135400 | 17825753400 | 40700 | 40600 | 40700 | 40500 | 1236 |
| 302 | 20250120 | 135300 | 17775557750 | 40600 | 40550 | 40600 | 40450 | 2434 |
| 303 | 20250120 | 135200 | 17676907700 | 40550 | 40600 | 40600 | 40500 | 1978 |
| 304 | 20250120 | 135100 | 17596732600 | 40600 | 40700 | 40700 | 40600 | 2871 |
| 305 | 20250120 | 135000 | 17480057950 | 40700 | 40700 | 40700 | 40650 | 479 |
| 306 | 20250120 | 134900 | 17460569000 | 40700 | 40700 | 40700 | 40650 | 120 |
| 307 | 20250120 | 134800 | 17455687650 | 40700 | 40750 | 40750 | 40650 | 908 |
| 308 | 20250120 | 134700 | 17418767450 | 40700 | 40700 | 40750 | 40650 | 3973 |
| 309 | 20250120 | 134600 | 17257155700 | 40750 | 40750 | 40750 | 40750 | 323 |
| 310 | 20250120 | 134500 | 17243993450 | 40700 | 40750 | 40750 | 40700 | 136 |
| 311 | 20250120 | 134400 | 17238452700 | 40700 | 40800 | 40800 | 40700 | 1292 |
| 312 | 20250120 | 134300 | 17185830600 | 40800 | 40850 | 40850 | 40750 | 1214 |
| 313 | 20250120 | 134200 | 17136308100 | 40850 | 40800 | 40850 | 40800 | 481 |
| 314 | 20250120 | 134100 | 17116672050 | 40850 | 40800 | 40850 | 40800 | 272 |
| 315 | 20250120 | 134000 | 17105566750 | 40800 | 40850 | 40850 | 40800 | 187 |
| 316 | 20250120 | 133900 | 17097928400 | 40800 | 40750 | 40850 | 40750 | 291 |
| 317 | 20250120 | 133800 | 17086044550 | 40800 | 40800 | 40800 | 40750 | 1024 |
| 318 | 20250120 | 133700 | 17044279400 | 40800 | 40800 | 40800 | 40750 | 283 |
| 319 | 20250120 | 133600 | 17032735000 | 40800 | 40800 | 40800 | 40750 | 106 |
| 320 | 20250120 | 133500 | 17028411250 | 40800 | 40800 | 40800 | 40750 | 342 |
| 321 | 20250120 | 133400 | 17014458200 | 40800 | 40800 | 40850 | 40750 | 292 |
| 322 | 20250120 | 133300 | 17002543000 | 40850 | 40800 | 40850 | 40750 | 191 |
| 323 | 20250120 | 133200 | 16994749050 | 40800 | 40900 | 40950 | 40800 | 1476 |
| 324 | 20250120 | 133100 | 16934476050 | 40900 | 40900 | 40900 | 40850 | 428 |
| 325 | 20250120 | 133000 | 16916974750 | 40900 | 40950 | 40950 | 40850 | 780 |
| 326 | 20250120 | 132900 | 16885078750 | 40900 | 40950 | 40950 | 40900 | 327 |
| 327 | 20250120 | 132800 | 16871688950 | 40950 | 40900 | 40950 | 40850 | 595 |
| 328 | 20250120 | 132700 | 16847352600 | 40900 | 40900 | 40900 | 40800 | 616 |
| 329 | 20250120 | 132600 | 16822177650 | 40900 | 40850 | 40900 | 40800 | 665 |
| 330 | 20250120 | 132500 | 16795013600 | 40900 | 40900 | 40900 | 40800 | 1685 |
| 331 | 20250120 | 132400 | 16726159450 | 40850 | 40800 | 40900 | 40800 | 2952 |
| 332 | 20250120 | 132300 | 16605571050 | 40850 | 40900 | 40900 | 40850 | 449 |
| 333 | 20250120 | 132200 | 16587220250 | 40900 | 40900 | 40900 | 40850 | 466 |
| 334 | 20250120 | 132100 | 16568173750 | 40900 | 40950 | 40950 | 40850 | 349 |
| 335 | 20250120 | 132000 | 16553904400 | 40900 | 40950 | 40950 | 40850 | 217 |
| 336 | 20250120 | 131900 | 16545030650 | 40900 | 40900 | 40950 | 40900 | 275 |
| 337 | 20250120 | 131800 | 16533772450 | 40950 | 40900 | 40950 | 40850 | 102 |
| 338 | 20250120 | 131700 | 16529599050 | 40900 | 40900 | 40900 | 40850 | 397 |
| 339 | 20250120 | 131600 | 16513361800 | 40900 | 40950 | 40950 | 40850 | 412 |
| 340 | 20250120 | 131500 | 16496516050 | 40950 | 40950 | 40950 | 40900 | 583 |
| 341 | 20250120 | 131400 | 16472667300 | 40950 | 40950 | 40950 | 40900 | 668 |
| 342 | 20250120 | 131300 | 16445324950 | 40950 | 40950 | 40950 | 40900 | 370 |
| 343 | 20250120 | 131200 | 16430179600 | 40900 | 40950 | 40950 | 40900 | 187 |
| 344 | 20250120 | 131100 | 16422525550 | 40950 | 40850 | 40950 | 40850 | 2090 |
| 345 | 20250120 | 131000 | 16337069900 | 40850 | 40750 | 40850 | 40750 | 1676 |
| 346 | 20250120 | 130900 | 16268712400 | 40750 | 40700 | 40750 | 40700 | 716 |
| 347 | 20250120 | 130800 | 16239569200 | 40750 | 40750 | 40750 | 40700 | 431 |
| 348 | 20250120 | 130700 | 16222019950 | 40750 | 40700 | 40750 | 40700 | 1013 |
| 349 | 20250120 | 130600 | 16180774950 | 40700 | 40700 | 40750 | 40650 | 336 |
| 350 | 20250120 | 130500 | 16167100600 | 40700 | 40750 | 40750 | 40650 | 451 |
| 351 | 20250120 | 130400 | 16148747550 | 40750 | 40700 | 40750 | 40650 | 840 |
| 352 | 20250120 | 130300 | 16114583400 | 40700 | 40800 | 40850 | 40700 | 5033 |
| 353 | 20250120 | 130200 | 15909562300 | 40850 | 40800 | 40850 | 40800 | 155 |
| 354 | 20250120 | 130100 | 15903231400 | 40800 | 40850 | 40850 | 40800 | 183 |
| 355 | 20250120 | 130000 | 15895759000 | 40850 | 40900 | 40900 | 40850 | 351 |
| 356 | 20250120 | 125900 | 15881412250 | 40900 | 40850 | 40900 | 40850 | 162 |
| 357 | 20250120 | 125800 | 15874787550 | 40800 | 40900 | 40900 | 40800 | 365 |
| 358 | 20250120 | 125700 | 15859878250 | 40900 | 40900 | 40900 | 40900 | 141 |
| 359 | 20250120 | 125600 | 15854111350 | 40900 | 40900 | 40950 | 40850 | 401 |
| 360 | 20250120 | 125500 | 15837706600 | 40850 | 41000 | 41000 | 40850 | 356 |
| 361 | 20250120 | 125400 | 15823147050 | 40950 | 41000 | 41000 | 40900 | 129 |
| 362 | 20250120 | 125300 | 15817860300 | 41000 | 40850 | 41000 | 40850 | 303 |
| 363 | 20250120 | 125200 | 15805450300 | 40900 | 41050 | 41050 | 40850 | 1684 |
| 364 | 20250120 | 125100 | 15736443450 | 41100 | 41150 | 41150 | 41050 | 353 |
| 365 | 20250120 | 125000 | 15721926000 | 41150 | 41250 | 41250 | 41100 | 1533 |
| 366 | 20250120 | 124900 | 15658751300 | 41250 | 41150 | 41250 | 41100 | 5477 |
| 367 | 20250120 | 124800 | 15433214400 | 41150 | 41100 | 41150 | 40950 | 7193 |
| 368 | 20250120 | 124700 | 15137605700 | 41050 | 40950 | 41050 | 40950 | 12743 |
| 369 | 20250120 | 124600 | 14615190800 | 40950 | 40900 | 40950 | 40900 | 1710 |
| 370 | 20250120 | 124500 | 14545250400 | 40900 | 40850 | 40900 | 40850 | 746 |
| 371 | 20250120 | 124400 | 14514748200 | 40850 | 40900 | 40900 | 40850 | 199 |
| 372 | 20250120 | 124300 | 14506609200 | 40850 | 40900 | 40900 | 40800 | 1510 |
| 373 | 20250120 | 124200 | 14444922800 | 40900 | 40900 | 40950 | 40850 | 1050 |
| 374 | 20250120 | 124100 | 14401991650 | 40900 | 40900 | 40900 | 40800 | 448 |
| 375 | 20250120 | 124000 | 14383685050 | 40900 | 40800 | 40900 | 40800 | 878 |
| 376 | 20250120 | 123900 | 14347794900 | 40850 | 40850 | 40900 | 40800 | 336 |
| 377 | 20250120 | 123800 | 14334069750 | 40900 | 40850 | 40900 | 40850 | 689 |
| 378 | 20250120 | 123700 | 14305904900 | 40850 | 40900 | 40900 | 40850 | 674 |
| 379 | 20250120 | 123600 | 14278370250 | 40900 | 40950 | 40950 | 40800 | 715 |
| 380 | 20250120 | 123500 | 14249165050 | 40900 | 40850 | 40950 | 40850 | 1783 |
| 381 | 20250120 | 123400 | 14176266150 | 40800 | 40800 | 40850 | 40750 | 308 |
| 382 | 20250120 | 123300 | 14163701750 | 40750 | 40800 | 40850 | 40750 | 358 |
| 383 | 20250120 | 123200 | 14149093700 | 40800 | 40850 | 40850 | 40800 | 868 |
| 384 | 20250120 | 123100 | 14113654250 | 40850 | 40900 | 40900 | 40850 | 745 |
| 385 | 20250120 | 123000 | 14083188850 | 40950 | 40950 | 40950 | 40850 | 1397 |
| 386 | 20250120 | 122900 | 14026050000 | 41000 | 40950 | 41000 | 40900 | 2103 |
| 387 | 20250120 | 122800 | 13939955050 | 40900 | 41000 | 41000 | 40900 | 2226 |
| 388 | 20250120 | 122700 | 13848804250 | 41000 | 41000 | 41000 | 40950 | 1041 |
| 389 | 20250120 | 122600 | 13806146200 | 41000 | 41000 | 41050 | 40950 | 1454 |
| 390 | 20250120 | 122500 | 13746536600 | 41000 | 41000 | 41100 | 41000 | 501 |
| 391 | 20250120 | 122400 | 13725973650 | 41000 | 41050 | 41100 | 41000 | 1009 |
| 392 | 20250120 | 122300 | 13684515600 | 41050 | 41050 | 41100 | 41000 | 550 |
| 393 | 20250120 | 122200 | 13661937950 | 41050 | 41050 | 41050 | 41000 | 135 |
| 394 | 20250120 | 122100 | 13656396850 | 41050 | 41100 | 41100 | 41050 | 521 |
| 395 | 20250120 | 122000 | 13634993000 | 41050 | 41000 | 41050 | 41000 | 1536 |
| 396 | 20250120 | 121900 | 13571962800 | 41000 | 41000 | 41050 | 41000 | 742 |
| 397 | 20250120 | 121800 | 13541537150 | 41050 | 41050 | 41050 | 41000 | 709 |
| 398 | 20250120 | 121700 | 13512453750 | 41050 | 41050 | 41050 | 40950 | 544 |
| 399 | 20250120 | 121600 | 13490123050 | 41050 | 41100 | 41100 | 40950 | 1678 |
| 400 | 20250120 | 121500 | 13421296900 | 41100 | 41000 | 41100 | 41000 | 803 |
| 401 | 20250120 | 121400 | 13388335900 | 41000 | 41000 | 41050 | 41000 | 1170 |
| 402 | 20250120 | 121300 | 13340358400 | 41000 | 41050 | 41050 | 41000 | 517 |
| 403 | 20250120 | 121200 | 13319138300 | 41050 | 41050 | 41050 | 40950 | 464 |
| 404 | 20250120 | 121100 | 13300100150 | 41050 | 41050 | 41050 | 41000 | 201 |
| 405 | 20250120 | 121000 | 13291849650 | 41050 | 40950 | 41050 | 40950 | 4873 |
| 406 | 20250120 | 120900 | 13092084700 | 40950 | 40950 | 40950 | 40900 | 579 |
| 407 | 20250120 | 120800 | 13068381150 | 40950 | 40950 | 40950 | 40900 | 263 |
| 408 | 20250120 | 120700 | 13057611650 | 40900 | 40950 | 40950 | 40900 | 676 |
| 409 | 20250120 | 120600 | 13029929500 | 40950 | 40900 | 40950 | 40900 | 429 |
| 410 | 20250120 | 120500 | 13012366450 | 40900 | 40950 | 40950 | 40900 | 566 |
| 411 | 20250120 | 120400 | 12989204550 | 40950 | 40950 | 41000 | 40900 | 1729 |
| 412 | 20250120 | 120300 | 12918450500 | 40950 | 41000 | 41000 | 40900 | 368 |
| 413 | 20250120 | 120200 | 12903383600 | 41000 | 40950 | 41000 | 40900 | 431 |
| 414 | 20250120 | 120100 | 12885736300 | 40950 | 40900 | 41000 | 40900 | 312 |
| 415 | 20250120 | 120000 | 12872958850 | 40900 | 40950 | 41000 | 40900 | 445 |
| 416 | 20250120 | 115900 | 12854740650 | 40900 | 41000 | 41000 | 40900 | 788 |
| 417 | 20250120 | 115800 | 12822438100 | 41000 | 40900 | 41000 | 40900 | 377 |
| 418 | 20250120 | 115700 | 12806998700 | 40950 | 40950 | 40950 | 40900 | 154 |
| 419 | 20250120 | 115600 | 12800692450 | 40950 | 40950 | 41000 | 40900 | 1869 |
| 420 | 20250120 | 115500 | 12724203650 | 40950 | 40950 | 41000 | 40900 | 363 |
| 421 | 20250120 | 115400 | 12709329550 | 41000 | 41000 | 41000 | 40950 | 450 |
| 422 | 20250120 | 115300 | 12690887700 | 40950 | 40950 | 41000 | 40950 | 917 |
| 423 | 20250120 | 115200 | 12653312300 | 40950 | 40950 | 41000 | 40950 | 3534 |
| 424 | 20250120 | 115100 | 12508421650 | 40950 | 40900 | 41000 | 40900 | 2234 |
| 425 | 20250120 | 115000 | 12416931000 | 40950 | 40800 | 40950 | 40800 | 2203 |
| 426 | 20250120 | 114900 | 12326824800 | 40850 | 40850 | 40850 | 40850 | 242 |
| 427 | 20250120 | 114800 | 12316939100 | 40850 | 40800 | 40900 | 40800 | 567 |
| 428 | 20250120 | 114700 | 12293788450 | 40800 | 40800 | 40850 | 40800 | 466 |
| 429 | 20250120 | 114600 | 12274769400 | 40800 | 40800 | 40850 | 40800 | 142 |
| 430 | 20250120 | 114500 | 12268975450 | 40800 | 40850 | 40900 | 40750 | 656 |
| 431 | 20250120 | 114400 | 12242170400 | 40900 | 40850 | 40900 | 40850 | 347 |
| 432 | 20250120 | 114300 | 12227987950 | 40900 | 40900 | 40900 | 40850 | 1469 |
| 433 | 20250120 | 114200 | 12167926250 | 40900 | 40900 | 40900 | 40850 | 1313 |
| 434 | 20250120 | 114100 | 12114225500 | 40900 | 40800 | 40900 | 40750 | 1000 |
| 435 | 20250120 | 114000 | 12073397400 | 40800 | 40850 | 40850 | 40750 | 563 |
| 436 | 20250120 | 113900 | 12050410500 | 40850 | 40850 | 40900 | 40800 | 461 |
| 437 | 20250120 | 113800 | 12031576350 | 40850 | 40850 | 40900 | 40850 | 227 |
| 438 | 20250120 | 113700 | 12022302250 | 40900 | 40850 | 40900 | 40800 | 528 |
| 439 | 20250120 | 113600 | 12000723200 | 40850 | 40800 | 40950 | 40750 | 745 |
| 440 | 20250120 | 113500 | 11970272300 | 40800 | 40900 | 40900 | 40750 | 188 |
| 441 | 20250120 | 113400 | 11962601900 | 40900 | 40950 | 40950 | 40700 | 4128 |
| 442 | 20250120 | 113300 | 11793936550 | 40950 | 40950 | 41000 | 40850 | 504 |
| 443 | 20250120 | 113200 | 11773307700 | 41000 | 40750 | 41000 | 40750 | 4091 |
| 444 | 20250120 | 113100 | 11605990750 | 40750 | 40600 | 40750 | 40600 | 1437 |
| 445 | 20250120 | 113000 | 11547556050 | 40600 | 40600 | 40600 | 40550 | 431 |
| 446 | 20250120 | 112900 | 11530059550 | 40600 | 40550 | 40650 | 40550 | 794 |
| 447 | 20250120 | 112800 | 11497838900 | 40550 | 40650 | 40650 | 40500 | 961 |
| 448 | 20250120 | 112700 | 11458896050 | 40600 | 40700 | 40700 | 40550 | 714 |
| 449 | 20250120 | 112600 | 11429891500 | 40700 | 40700 | 40700 | 40650 | 995 |
| 450 | 20250120 | 112500 | 11389421850 | 40650 | 40750 | 40750 | 40600 | 1592 |
| 451 | 20250120 | 112400 | 11324727050 | 40700 | 40750 | 40800 | 40700 | 268 |
| 452 | 20250120 | 112300 | 11313812150 | 40800 | 40750 | 40800 | 40750 | 871 |
| 453 | 20250120 | 112200 | 11278292850 | 40800 | 40750 | 40850 | 40700 | 1541 |
| 454 | 20250120 | 112100 | 11215472300 | 40750 | 40650 | 40750 | 40500 | 1826 |
| 455 | 20250120 | 112000 | 11141283250 | 40550 | 40850 | 40900 | 40550 | 3857 |
| 456 | 20250120 | 111900 | 10983970100 | 40800 | 40950 | 41000 | 40800 | 2404 |
| 457 | 20250120 | 111800 | 10885624000 | 41000 | 41100 | 41150 | 40950 | 2487 |
| 458 | 20250120 | 111700 | 10783587300 | 41000 | 40950 | 41150 | 40950 | 10827 |
| 459 | 20250120 | 111600 | 10339253050 | 40950 | 40900 | 41000 | 40850 | 5793 |
| 460 | 20250120 | 111500 | 10102142050 | 40900 | 40750 | 40900 | 40750 | 5241 |
| 461 | 20250120 | 111400 | 9888273700 | 40750 | 40700 | 40750 | 40700 | 2222 |
| 462 | 20250120 | 111300 | 9797759650 | 40700 | 40700 | 40750 | 40700 | 3332 |
| 463 | 20250120 | 111200 | 9662129050 | 40700 | 40650 | 40700 | 40650 | 2137 |
| 464 | 20250120 | 111100 | 9575239300 | 40650 | 40600 | 40650 | 40550 | 1240 |
| 465 | 20250120 | 111000 | 9524853500 | 40600 | 40700 | 40700 | 40500 | 1561 |
| 466 | 20250120 | 110900 | 9461431000 | 40650 | 40650 | 40700 | 40600 | 1720 |
| 467 | 20250120 | 110800 | 9391504200 | 40600 | 40550 | 40650 | 40500 | 1711 |
| 468 | 20250120 | 110700 | 9322062500 | 40550 | 40450 | 40550 | 40450 | 2793 |
| 469 | 20250120 | 110600 | 9208884050 | 40450 | 40500 | 40500 | 40350 | 286 |
| 470 | 20250120 | 110500 | 9197311050 | 40500 | 40400 | 40550 | 40200 | 4584 |
| 471 | 20250120 | 110400 | 9011953700 | 40400 | 40400 | 40450 | 40350 | 2718 |
| 472 | 20250120 | 110300 | 8902107400 | 40400 | 40500 | 40500 | 40400 | 1379 |
| 473 | 20250120 | 110200 | 8846352700 | 40500 | 40450 | 40550 | 40450 | 1314 |
| 474 | 20250120 | 110100 | 8793144650 | 40450 | 40550 | 40550 | 40450 | 542 |
| 475 | 20250120 | 110000 | 8771210150 | 40500 | 40750 | 40750 | 40500 | 1672 |
| 476 | 20250120 | 105900 | 8703349450 | 40700 | 40450 | 40800 | 40450 | 10173 |
| 477 | 20250120 | 105800 | 8289507750 | 40450 | 40350 | 40500 | 40300 | 2924 |
| 478 | 20250120 | 105700 | 8171307000 | 40400 | 40450 | 40500 | 40400 | 2342 |
| 479 | 20250120 | 105600 | 8076574050 | 40450 | 40450 | 40450 | 40400 | 3572 |
| 480 | 20250120 | 105500 | 7932126500 | 40450 | 40300 | 40500 | 40250 | 7441 |
| 481 | 20250120 | 105400 | 7631552800 | 40300 | 40300 | 40350 | 40250 | 1615 |
| 482 | 20250120 | 105300 | 7566454900 | 40300 | 40250 | 40350 | 40250 | 3902 |
| 483 | 20250120 | 105200 | 7409268100 | 40250 | 40150 | 40300 | 40150 | 3979 |
| 484 | 20250120 | 105100 | 7249229900 | 40150 | 40100 | 40200 | 40100 | 3054 |
| 485 | 20250120 | 105000 | 7126582400 | 40100 | 40100 | 40150 | 40050 | 2903 |
| 486 | 20250120 | 104900 | 7010176850 | 40050 | 40050 | 40100 | 40000 | 898 |
| 487 | 20250120 | 104800 | 6974206000 | 40050 | 39950 | 40100 | 39950 | 3331 |
| 488 | 20250120 | 104700 | 6840883600 | 39950 | 39900 | 39950 | 39900 | 1115 |
| 489 | 20250120 | 104600 | 6796352550 | 39950 | 39900 | 39950 | 39850 | 1991 |
| 490 | 20250120 | 104500 | 6716890700 | 39900 | 39900 | 39900 | 39850 | 1723 |
| 491 | 20250120 | 104400 | 6648151450 | 39900 | 39850 | 39900 | 39850 | 1747 |
| 492 | 20250120 | 104300 | 6578481100 | 39850 | 39750 | 39850 | 39700 | 2338 |
| 493 | 20250120 | 104200 | 6485402400 | 39750 | 39650 | 39750 | 39600 | 2939 |
| 494 | 20250120 | 104100 | 6368744050 | 39650 | 39600 | 39650 | 39600 | 735 |
| 495 | 20250120 | 104000 | 6339611950 | 39600 | 39650 | 39650 | 39600 | 236 |
| 496 | 20250120 | 103900 | 6330255050 | 39650 | 39650 | 39650 | 39450 | 3105 |
| 497 | 20250120 | 103800 | 6207375200 | 39650 | 39650 | 39700 | 39650 | 690 |
| 498 | 20250120 | 103700 | 6180015700 | 39650 | 39750 | 39750 | 39650 | 751 |
| 499 | 20250120 | 103600 | 6150210600 | 39700 | 39700 | 39750 | 39700 | 2411 |
| 500 | 20250120 | 103500 | 6054477700 | 39750 | 39800 | 39800 | 39750 | 288 |
| 501 | 20250120 | 103400 | 6043021750 | 39800 | 39750 | 39850 | 39700 | 2832 |
| 502 | 20250120 | 103300 | 5930323900 | 39750 | 39400 | 39750 | 39350 | 7227 |
| 503 | 20250120 | 103200 | 5644070600 | 39400 | 39300 | 39450 | 39300 | 42 |
| 504 | 20250120 | 103100 | 5642419050 | 39300 | 39450 | 39450 | 39300 | 1050 |
| 505 | 20250120 | 103000 | 5601041550 | 39450 | 39500 | 39500 | 39450 | 557 |
| 506 | 20250120 | 102900 | 5579065400 | 39450 | 39450 | 39450 | 39450 | 412 |
| 507 | 20250120 | 102800 | 5562812000 | 39500 | 39450 | 39500 | 39400 | 155 |
| 508 | 20250120 | 102700 | 5556692200 | 39450 | 39450 | 39450 | 39400 | 106 |
| 509 | 20250120 | 102600 | 5552511050 | 39450 | 39450 | 39450 | 39450 | 502 |
| 510 | 20250120 | 102500 | 5532707150 | 39450 | 39450 | 39500 | 39400 | 956 |
| 511 | 20250120 | 102400 | 5494976800 | 39450 | 39300 | 39450 | 39300 | 1040 |
| 512 | 20250120 | 102300 | 5454025650 | 39300 | 39200 | 39300 | 39200 | 1183 |
| 513 | 20250120 | 102200 | 5407561950 | 39200 | 39200 | 39250 | 39200 | 960 |
| 514 | 20250120 | 102100 | 5369907050 | 39250 | 39250 | 39300 | 39250 | 137 |
| 515 | 20250120 | 102000 | 5364527300 | 39300 | 39250 | 39300 | 39250 | 182 |
| 516 | 20250120 | 101900 | 5357382750 | 39250 | 39200 | 39250 | 39150 | 1093 |
| 517 | 20250120 | 101800 | 5314515450 | 39200 | 39150 | 39250 | 39150 | 299 |
| 518 | 20250120 | 101700 | 5302789750 | 39200 | 39300 | 39300 | 39200 | 1574 |
| 519 | 20250120 | 101600 | 5241046200 | 39300 | 39350 | 39350 | 39300 | 1002 |
| 520 | 20250120 | 101500 | 5201650200 | 39400 | 39350 | 39400 | 39300 | 1281 |
| 521 | 20250120 | 101400 | 5151212200 | 39350 | 39350 | 39350 | 39300 | 1284 |
| 522 | 20250120 | 101300 | 5100687750 | 39350 | 39350 | 39450 | 39300 | 1082 |
| 523 | 20250120 | 101200 | 5058100050 | 39300 | 39350 | 39350 | 39250 | 1132 |
| 524 | 20250120 | 101100 | 5013600750 | 39300 | 39400 | 39450 | 39300 | 2619 |
| 525 | 20250120 | 101000 | 4910498250 | 39400 | 39500 | 39550 | 39400 | 1232 |
| 526 | 20250120 | 100900 | 4861845600 | 39500 | 39550 | 39550 | 39450 | 1458 |
| 527 | 20250120 | 100800 | 4804237450 | 39600 | 39450 | 39600 | 39450 | 323 |
| 528 | 20250120 | 100700 | 4791456900 | 39500 | 39500 | 39500 | 39450 | 1011 |
| 529 | 20250120 | 100600 | 4751530800 | 39550 | 39450 | 39550 | 39450 | 596 |
| 530 | 20250120 | 100500 | 4728000750 | 39450 | 39550 | 39550 | 39450 | 1687 |
| 531 | 20250120 | 100400 | 4661376150 | 39550 | 39700 | 39750 | 39550 | 2450 |
| 532 | 20250120 | 100300 | 4564256750 | 39650 | 39700 | 39750 | 39650 | 5921 |
| 533 | 20250120 | 100200 | 4329016350 | 39650 | 39750 | 39850 | 39650 | 3591 |
| 534 | 20250120 | 100100 | 4186255400 | 39700 | 39650 | 39750 | 39600 | 3157 |
| 535 | 20250120 | 100000 | 4060925500 | 39650 | 39600 | 39650 | 39400 | 8025 |
| 536 | 20250120 | 095900 | 3743605650 | 39600 | 39400 | 39650 | 39400 | 6349 |
| 537 | 20250120 | 095800 | 3492738000 | 39450 | 39300 | 39500 | 39300 | 3893 |
| 538 | 20250120 | 095700 | 3339225900 | 39350 | 39100 | 39400 | 39100 | 3401 |
| 539 | 20250120 | 095600 | 3205748300 | 39100 | 39000 | 39100 | 39000 | 4508 |
| 540 | 20250120 | 095500 | 3029605450 | 38950 | 38950 | 39100 | 38950 | 2140 |
| 541 | 20250120 | 095400 | 2946129200 | 38950 | 38950 | 38950 | 38900 | 880 |
| 542 | 20250120 | 095300 | 2911867250 | 38950 | 38900 | 38950 | 38850 | 297 |
| 543 | 20250120 | 095200 | 2900315400 | 38900 | 38850 | 38900 | 38850 | 482 |
| 544 | 20250120 | 095100 | 2881575850 | 38900 | 38900 | 38950 | 38850 | 126 |
| 545 | 20250120 | 095000 | 2876677600 | 38900 | 38900 | 38950 | 38850 | 359 |
| 546 | 20250120 | 094900 | 2862711950 | 38850 | 38750 | 38900 | 38750 | 1080 |
| 547 | 20250120 | 094800 | 2820780500 | 38800 | 38750 | 38800 | 38700 | 241 |
| 548 | 20250120 | 094700 | 2811439150 | 38700 | 38700 | 38750 | 38700 | 102 |
| 549 | 20250120 | 094600 | 2807489400 | 38750 | 38700 | 38750 | 38700 | 144 |
| 550 | 20250120 | 094500 | 2801915950 | 38700 | 38800 | 38800 | 38700 | 84 |
| 551 | 20250120 | 094400 | 2798664150 | 38700 | 38700 | 38800 | 38700 | 1850 |
| 552 | 20250120 | 094300 | 2726943850 | 38700 | 38700 | 38750 | 38650 | 410 |
| 553 | 20250120 | 094200 | 2711077650 | 38750 | 38750 | 38750 | 38700 | 639 |
| 554 | 20250120 | 094100 | 2686330600 | 38750 | 38700 | 38750 | 38650 | 1613 |
| 555 | 20250120 | 094000 | 2623889000 | 38700 | 38700 | 38700 | 38650 | 95 |
| 556 | 20250120 | 093900 | 2620212850 | 38750 | 38650 | 38750 | 38650 | 830 |
| 557 | 20250120 | 093800 | 2588075400 | 38650 | 38700 | 38700 | 38650 | 132 |
| 558 | 20250120 | 093700 | 2582973550 | 38650 | 38550 | 38650 | 38550 | 252 |
| 559 | 20250120 | 093600 | 2573257800 | 38600 | 38650 | 38700 | 38600 | 268 |
| 560 | 20250120 | 093500 | 2562906750 | 38650 | 38700 | 38700 | 38600 | 456 |
| 561 | 20250120 | 093400 | 2545286150 | 38650 | 38650 | 38700 | 38650 | 127 |
| 562 | 20250120 | 093300 | 2540377450 | 38650 | 38550 | 38650 | 38550 | 176 |
| 563 | 20250120 | 093200 | 2533583600 | 38550 | 38550 | 38550 | 38550 | 42 |
| 564 | 20250120 | 093100 | 2531964500 | 38550 | 38600 | 38600 | 38550 | 153 |
| 565 | 20250120 | 093000 | 2526061400 | 38600 | 38650 | 38650 | 38600 | 828 |
| 566 | 20250120 | 092900 | 2494100450 | 38600 | 38600 | 38650 | 38600 | 737 |
| 567 | 20250120 | 092800 | 2465632250 | 38650 | 38650 | 38650 | 38600 | 215 |
| 568 | 20250120 | 092700 | 2457323250 | 38650 | 38650 | 38650 | 38600 | 107 |
| 569 | 20250120 | 092600 | 2453188300 | 38650 | 38600 | 38700 | 38600 | 585 |
| 570 | 20250120 | 092500 | 2430564250 | 38600 | 38450 | 38600 | 38450 | 1005 |
| 571 | 20250120 | 092400 | 2391796050 | 38450 | 38500 | 38550 | 38450 | 2001 |
| 572 | 20250120 | 092300 | 2314780150 | 38500 | 38650 | 38650 | 38500 | 1092 |
| 573 | 20250120 | 092200 | 2272684300 | 38650 | 38550 | 38650 | 38500 | 2517 |
| 574 | 20250120 | 092100 | 2175764600 | 38550 | 38600 | 38600 | 38500 | 716 |
| 575 | 20250120 | 092000 | 2148154850 | 38550 | 38450 | 38550 | 38400 | 2174 |
| 576 | 20250120 | 091900 | 2064553700 | 38400 | 38450 | 38500 | 38400 | 3680 |
| 577 | 20250120 | 091800 | 1923183550 | 38450 | 38450 | 38450 | 38400 | 604 |
| 578 | 20250120 | 091700 | 1899963500 | 38450 | 38500 | 38550 | 38450 | 1837 |
| 579 | 20250120 | 091600 | 1829263250 | 38500 | 38550 | 38550 | 38450 | 1047 |
| 580 | 20250120 | 091500 | 1788965250 | 38550 | 38500 | 38550 | 38450 | 1139 |
| 581 | 20250120 | 091400 | 1745098200 | 38450 | 38450 | 38500 | 38450 | 1043 |
| 582 | 20250120 | 091300 | 1704986350 | 38450 | 38350 | 38450 | 38350 | 1719 |
| 583 | 20250120 | 091200 | 1639018900 | 38400 | 38350 | 38400 | 38300 | 876 |
| 584 | 20250120 | 091100 | 1605424450 | 38400 | 38350 | 38400 | 38300 | 682 |
| 585 | 20250120 | 091000 | 1579271100 | 38350 | 38250 | 38350 | 38250 | 3387 |
| 586 | 20250120 | 090900 | 1449561100 | 38300 | 38350 | 38400 | 38300 | 4418 |
| 587 | 20250120 | 090800 | 1280230800 | 38400 | 38550 | 38600 | 38350 | 4331 |
| 588 | 20250120 | 090700 | 1113642400 | 38550 | 38600 | 38600 | 38500 | 5238 |
| 589 | 20250120 | 090600 | 911729600 | 38600 | 38750 | 38750 | 38600 | 3777 |
| 590 | 20250120 | 090500 | 765625700 | 38750 | 38800 | 38850 | 38750 | 1629 |
| 591 | 20250120 | 090400 | 702431650 | 38750 | 38800 | 38900 | 38700 | 2513 |
| 592 | 20250120 | 090300 | 605031400 | 38800 | 39000 | 39000 | 38800 | 2591 |
| 593 | 20250120 | 090200 | 504330050 | 39000 | 38800 | 39000 | 38800 | 3923 |
| 594 | 20250120 | 090100 | 351950500 | 38800 | 38900 | 38950 | 38700 | 3388 |
| 595 | 20250120 | 090000 | 220284300 | 38900 | 39150 | 39150 | 38900 | 5388 |