31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 183400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 15362 |
| 3 | 20250114 | 183300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20250114 | 183200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20250114 | 183100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20250114 | 183000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20250114 | 182900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20250114 | 182800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20250114 | 182700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20250114 | 182600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20250114 | 182500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20250114 | 182400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20250114 | 182300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20250114 | 182200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20250114 | 182100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20250114 | 182000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20250114 | 181900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20250114 | 181800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20250114 | 181700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20250114 | 181600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20250114 | 181500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20250114 | 181400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20250114 | 181300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20250114 | 181200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20250114 | 181100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20250114 | 181000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20250114 | 180900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20250114 | 180800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20250114 | 180700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20250114 | 180600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20250114 | 180500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20250114 | 180400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 15362 |
| 33 | 20250114 | 180300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20250114 | 180200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20250114 | 180100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20250114 | 180000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20250114 | 175900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20250114 | 175800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20250114 | 175700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20250114 | 175600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20250114 | 175500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20250114 | 175400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20250114 | 175300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20250114 | 175200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20250114 | 175100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20250114 | 175000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20250114 | 174900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20250114 | 174800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20250114 | 174700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20250114 | 174600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20250114 | 174500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20250114 | 174400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20250114 | 174300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20250114 | 174200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20250114 | 174100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20250114 | 174000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20250114 | 173900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20250114 | 173800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20250114 | 173700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20250114 | 173600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20250114 | 173500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20250114 | 173400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 15362 |
| 63 | 20250114 | 173300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20250114 | 173200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20250114 | 173100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20250114 | 173000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20250114 | 172900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20250114 | 172800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20250114 | 172700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20250114 | 172600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20250114 | 172500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20250114 | 172400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20250114 | 172300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20250114 | 172200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20250114 | 172100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20250114 | 172000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20250114 | 171900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20250114 | 171800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20250114 | 171700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20250114 | 171600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20250114 | 171500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20250114 | 171400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20250114 | 171300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20250114 | 171200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20250114 | 171100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20250114 | 171000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20250114 | 170900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20250114 | 170800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20250114 | 170700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20250114 | 170600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20250114 | 170500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20250114 | 170400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 15362 |
| 93 | 20250114 | 170300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20250114 | 170200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20250114 | 170100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20250114 | 170000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20250114 | 165900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20250114 | 165800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20250114 | 165700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20250114 | 165600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20250114 | 165500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20250114 | 165400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20250114 | 165300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20250114 | 165200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20250114 | 165100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20250114 | 165000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20250114 | 164900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20250114 | 164800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20250114 | 164700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20250114 | 164600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20250114 | 164500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20250114 | 164400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20250114 | 164300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20250114 | 164200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20250114 | 164100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20250114 | 164000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20250114 | 163900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20250114 | 163800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20250114 | 163700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20250114 | 163600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20250114 | 163500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20250114 | 163400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 15362 |
| 123 | 20250114 | 163300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20250114 | 163200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20250114 | 163100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20250114 | 163000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20250114 | 162900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20250114 | 162800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20250114 | 162700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20250114 | 162600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20250114 | 162500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20250114 | 162400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20250114 | 162300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20250114 | 162200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20250114 | 162100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20250114 | 162000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20250114 | 161900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20250114 | 161800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20250114 | 161700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20250114 | 161600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20250114 | 161500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20250114 | 161400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20250114 | 161300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20250114 | 161200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20250114 | 161100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20250114 | 161000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20250114 | 160900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20250114 | 160800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20250114 | 160700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20250114 | 160600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20250114 | 160500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20250114 | 160400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 15362 |
| 153 | 20250114 | 160300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20250114 | 160200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20250114 | 160100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20250114 | 160000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20250114 | 155900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20250114 | 155800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20250114 | 155700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20250114 | 155600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20250114 | 155500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20250114 | 155400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20250114 | 155300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20250114 | 155200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20250114 | 155100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20250114 | 155000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20250114 | 154900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20250114 | 154800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20250114 | 154700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20250114 | 154600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20250114 | 154500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20250114 | 154400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20250114 | 154300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20250114 | 154200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20250114 | 154100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20250114 | 154000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20250114 | 153900 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20250114 | 153800 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20250114 | 153700 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20250114 | 153600 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20250114 | 153500 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20250114 | 153400 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 15362 |
| 183 | 20250114 | 153300 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20250114 | 153200 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20250114 | 153100 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20250114 | 153000 | 4388970850 | 25950 | 25950 | 25950 | 25950 | 15362 |
| 187 | 20250114 | 152900 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20250114 | 152800 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20250114 | 152700 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20250114 | 152600 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20250114 | 152500 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20250114 | 152400 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20250114 | 152300 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20250114 | 152200 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20250114 | 152100 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20250114 | 152000 | 3990326950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20250114 | 151900 | 3990326950 | 25950 | 25950 | 26000 | 25950 | 445 |
| 198 | 20250114 | 151800 | 3978768050 | 26000 | 26000 | 26000 | 25950 | 147 |
| 199 | 20250114 | 151700 | 3974946450 | 26000 | 26000 | 26000 | 25950 | 324 |
| 200 | 20250114 | 151600 | 3966524900 | 26000 | 26000 | 26000 | 25950 | 244 |
| 201 | 20250114 | 151500 | 3960183700 | 26000 | 26000 | 26000 | 25950 | 405 |
| 202 | 20250114 | 151400 | 3949655550 | 26000 | 26000 | 26000 | 25950 | 1006 |
| 203 | 20250114 | 151300 | 3923505400 | 25950 | 26000 | 26000 | 25950 | 248 |
| 204 | 20250114 | 151200 | 3917059700 | 26000 | 25900 | 26000 | 25900 | 2366 |
| 205 | 20250114 | 151100 | 3855628250 | 25950 | 26000 | 26000 | 25950 | 982 |
| 206 | 20250114 | 151000 | 3830123900 | 26000 | 26000 | 26000 | 25950 | 316 |
| 207 | 20250114 | 150900 | 3821911450 | 26000 | 26000 | 26000 | 25950 | 214 |
| 208 | 20250114 | 150800 | 3816353050 | 26000 | 26000 | 26000 | 25950 | 385 |
| 209 | 20250114 | 150700 | 3806352200 | 26000 | 26000 | 26000 | 25950 | 202 |
| 210 | 20250114 | 150600 | 3801102300 | 26000 | 26000 | 26000 | 25950 | 178 |
| 211 | 20250114 | 150500 | 3796476150 | 26000 | 26000 | 26000 | 25950 | 370 |
| 212 | 20250114 | 150400 | 3786857450 | 25950 | 26000 | 26050 | 25950 | 134 |
| 213 | 20250114 | 150300 | 3783373600 | 26000 | 26000 | 26050 | 25950 | 391 |
| 214 | 20250114 | 150200 | 3773201700 | 26000 | 25950 | 26000 | 25950 | 253 |
| 215 | 20250114 | 150100 | 3766629800 | 26000 | 26000 | 26000 | 25900 | 1001 |
| 216 | 20250114 | 150000 | 3740608900 | 26000 | 26000 | 26000 | 25950 | 344 |
| 217 | 20250114 | 145900 | 3731671650 | 26000 | 26000 | 26000 | 25950 | 232 |
| 218 | 20250114 | 145800 | 3725645950 | 26000 | 25950 | 26000 | 25950 | 519 |
| 219 | 20250114 | 145700 | 3712170800 | 26000 | 26000 | 26000 | 25950 | 417 |
| 220 | 20250114 | 145600 | 3701340700 | 26000 | 26000 | 26000 | 25950 | 553 |
| 221 | 20250114 | 145500 | 3686963950 | 26000 | 26000 | 26000 | 25950 | 1053 |
| 222 | 20250114 | 145400 | 3659632300 | 26000 | 26000 | 26050 | 25950 | 2317 |
| 223 | 20250114 | 145300 | 3599487550 | 26050 | 26050 | 26050 | 26000 | 215 |
| 224 | 20250114 | 145200 | 3593889400 | 26050 | 26000 | 26050 | 26000 | 179 |
| 225 | 20250114 | 145100 | 3589230250 | 26050 | 26000 | 26050 | 26000 | 446 |
| 226 | 20250114 | 145000 | 3577629850 | 26050 | 26050 | 26050 | 26050 | 143 |
| 227 | 20250114 | 144900 | 3573904700 | 26000 | 26000 | 26050 | 26000 | 252 |
| 228 | 20250114 | 144800 | 3567345700 | 26050 | 26000 | 26050 | 26000 | 570 |
| 229 | 20250114 | 144700 | 3552516950 | 26000 | 26000 | 26050 | 26000 | 650 |
| 230 | 20250114 | 144600 | 3535612650 | 26000 | 26000 | 26000 | 25950 | 139 |
| 231 | 20250114 | 144500 | 3531999400 | 26000 | 26000 | 26000 | 25950 | 288 |
| 232 | 20250114 | 144400 | 3524512100 | 26000 | 26000 | 26000 | 25950 | 229 |
| 233 | 20250114 | 144300 | 3518558850 | 26000 | 26050 | 26050 | 26000 | 208 |
| 234 | 20250114 | 144200 | 3513146600 | 26050 | 26050 | 26050 | 26000 | 193 |
| 235 | 20250114 | 144100 | 3508123200 | 26000 | 26050 | 26050 | 26000 | 197 |
| 236 | 20250114 | 144000 | 3502994950 | 26050 | 25950 | 26050 | 25950 | 319 |
| 237 | 20250114 | 143900 | 3494699800 | 26000 | 26000 | 26000 | 25950 | 312 |
| 238 | 20250114 | 143800 | 3486588550 | 26000 | 25950 | 26000 | 25950 | 558 |
| 239 | 20250114 | 143700 | 3472089100 | 26000 | 26050 | 26050 | 26000 | 256 |
| 240 | 20250114 | 143600 | 3465429250 | 26050 | 26050 | 26050 | 26000 | 160 |
| 241 | 20250114 | 143500 | 3461262300 | 26050 | 26050 | 26050 | 26000 | 114 |
| 242 | 20250114 | 143400 | 3458294900 | 25950 | 26050 | 26050 | 25950 | 246 |
| 243 | 20250114 | 143300 | 3451895850 | 26050 | 26050 | 26050 | 26000 | 178 |
| 244 | 20250114 | 143200 | 3447261200 | 26050 | 26000 | 26050 | 25950 | 172 |
| 245 | 20250114 | 143100 | 3442783750 | 26000 | 26000 | 26050 | 25950 | 461 |
| 246 | 20250114 | 143000 | 3430800850 | 26000 | 26050 | 26050 | 26000 | 207 |
| 247 | 20250114 | 142900 | 3425410250 | 26050 | 26000 | 26050 | 25950 | 591 |
| 248 | 20250114 | 142800 | 3410044800 | 26000 | 26050 | 26050 | 26000 | 295 |
| 249 | 20250114 | 142700 | 3402371500 | 26050 | 26000 | 26050 | 26000 | 97 |
| 250 | 20250114 | 142600 | 3399845350 | 26050 | 26050 | 26050 | 25950 | 353 |
| 251 | 20250114 | 142500 | 3390667350 | 26050 | 26000 | 26050 | 25950 | 154 |
| 252 | 20250114 | 142400 | 3386660250 | 26050 | 26000 | 26050 | 26000 | 179 |
| 253 | 20250114 | 142300 | 3382001750 | 26000 | 26050 | 26050 | 25950 | 222 |
| 254 | 20250114 | 142200 | 3376227700 | 26000 | 26050 | 26050 | 26000 | 287 |
| 255 | 20250114 | 142100 | 3368761700 | 26050 | 26050 | 26050 | 26000 | 185 |
| 256 | 20250114 | 142000 | 3363945650 | 26000 | 26050 | 26050 | 26000 | 153 |
| 257 | 20250114 | 141900 | 3359960750 | 26050 | 26050 | 26050 | 26000 | 158 |
| 258 | 20250114 | 141800 | 3355849100 | 26050 | 26050 | 26050 | 26000 | 281 |
| 259 | 20250114 | 141700 | 3348535250 | 26050 | 26050 | 26050 | 26000 | 298 |
| 260 | 20250114 | 141600 | 3340782450 | 26050 | 26050 | 26050 | 26000 | 115 |
| 261 | 20250114 | 141500 | 3337787400 | 26000 | 26050 | 26050 | 26000 | 345 |
| 262 | 20250114 | 141400 | 3328810600 | 26050 | 26050 | 26050 | 26000 | 132 |
| 263 | 20250114 | 141300 | 3325373100 | 26050 | 26000 | 26050 | 26000 | 204 |
| 264 | 20250114 | 141200 | 3320063150 | 26000 | 26050 | 26050 | 26000 | 684 |
| 265 | 20250114 | 141100 | 3302275650 | 26050 | 26050 | 26050 | 26000 | 205 |
| 266 | 20250114 | 141000 | 3296941550 | 26050 | 26050 | 26050 | 26000 | 318 |
| 267 | 20250114 | 140900 | 3288665500 | 26000 | 26050 | 26050 | 26000 | 1944 |
| 268 | 20250114 | 140800 | 3238049200 | 26050 | 26050 | 26050 | 25950 | 329 |
| 269 | 20250114 | 140700 | 3229493650 | 26000 | 26050 | 26050 | 26000 | 215 |
| 270 | 20250114 | 140600 | 3223895800 | 26050 | 26050 | 26050 | 25950 | 174 |
| 271 | 20250114 | 140500 | 3219368850 | 26050 | 26050 | 26050 | 26000 | 227 |
| 272 | 20250114 | 140400 | 3213459500 | 26050 | 26050 | 26050 | 26000 | 183 |
| 273 | 20250114 | 140300 | 3208696450 | 26050 | 26050 | 26050 | 26000 | 133 |
| 274 | 20250114 | 140200 | 3205232700 | 26050 | 26050 | 26050 | 26000 | 270 |
| 275 | 20250114 | 140100 | 3198205600 | 26050 | 26050 | 26050 | 25950 | 113 |
| 276 | 20250114 | 140000 | 3195265200 | 26050 | 26050 | 26050 | 26000 | 288 |
| 277 | 20250114 | 135900 | 3187768750 | 26050 | 26000 | 26050 | 26000 | 173 |
| 278 | 20250114 | 135800 | 3183264250 | 26050 | 26050 | 26050 | 25950 | 235 |
| 279 | 20250114 | 135700 | 3177152100 | 26050 | 25950 | 26050 | 25900 | 3462 |
| 280 | 20250114 | 135600 | 3087276950 | 25950 | 25950 | 25950 | 25900 | 192 |
| 281 | 20250114 | 135500 | 3082299100 | 25950 | 25900 | 25950 | 25900 | 222 |
| 282 | 20250114 | 135400 | 3076543150 | 25950 | 25950 | 25950 | 25900 | 399 |
| 283 | 20250114 | 135300 | 3066196600 | 25950 | 25950 | 25950 | 25900 | 354 |
| 284 | 20250114 | 135200 | 3057015350 | 25950 | 25900 | 25950 | 25850 | 1397 |
| 285 | 20250114 | 135100 | 3020834400 | 25950 | 25950 | 26000 | 25900 | 2283 |
| 286 | 20250114 | 135000 | 2961644300 | 26000 | 26050 | 26050 | 25950 | 1948 |
| 287 | 20250114 | 134900 | 2911062150 | 26050 | 26050 | 26050 | 26000 | 188 |
| 288 | 20250114 | 134800 | 2906165500 | 26050 | 26050 | 26050 | 26000 | 190 |
| 289 | 20250114 | 134700 | 2901221050 | 26050 | 26050 | 26050 | 26000 | 264 |
| 290 | 20250114 | 134600 | 2894351550 | 26050 | 26050 | 26050 | 26000 | 174 |
| 291 | 20250114 | 134500 | 2889820350 | 26050 | 26050 | 26050 | 26000 | 212 |
| 292 | 20250114 | 134400 | 2884304750 | 26050 | 26050 | 26050 | 25950 | 195 |
| 293 | 20250114 | 134300 | 2879230600 | 26050 | 26000 | 26050 | 26000 | 265 |
| 294 | 20250114 | 134200 | 2872335650 | 26050 | 26050 | 26050 | 26000 | 1405 |
| 295 | 20250114 | 134100 | 2835800850 | 26050 | 26050 | 26050 | 26000 | 228 |
| 296 | 20250114 | 134000 | 2829862150 | 26050 | 26050 | 26050 | 26000 | 171 |
| 297 | 20250114 | 133900 | 2825408300 | 26050 | 26050 | 26050 | 26000 | 144 |
| 298 | 20250114 | 133800 | 2821657850 | 26050 | 26050 | 26050 | 26000 | 405 |
| 299 | 20250114 | 133700 | 2811121250 | 26050 | 26000 | 26050 | 26000 | 367 |
| 300 | 20250114 | 133600 | 2801567450 | 26050 | 26050 | 26050 | 26000 | 202 |
| 301 | 20250114 | 133500 | 2796307900 | 26050 | 26000 | 26050 | 26000 | 121 |
| 302 | 20250114 | 133400 | 2793156550 | 26050 | 26050 | 26050 | 26000 | 194 |
| 303 | 20250114 | 133300 | 2788107500 | 26050 | 26050 | 26050 | 26050 | 165 |
| 304 | 20250114 | 133200 | 2783809250 | 26050 | 26050 | 26050 | 26000 | 684 |
| 305 | 20250114 | 133100 | 2766012800 | 26050 | 26050 | 26050 | 26050 | 158 |
| 306 | 20250114 | 133000 | 2761896900 | 26050 | 26050 | 26050 | 26050 | 132 |
| 307 | 20250114 | 132900 | 2758458300 | 26050 | 26050 | 26050 | 26050 | 103 |
| 308 | 20250114 | 132800 | 2755775150 | 26050 | 26050 | 26050 | 26000 | 176 |
| 309 | 20250114 | 132700 | 2751190400 | 26050 | 26050 | 26050 | 26000 | 401 |
| 310 | 20250114 | 132600 | 2740756850 | 26050 | 26050 | 26050 | 26000 | 186 |
| 311 | 20250114 | 132500 | 2735911650 | 26050 | 26050 | 26050 | 26050 | 212 |
| 312 | 20250114 | 132400 | 2730389050 | 26050 | 26050 | 26050 | 26000 | 225 |
| 313 | 20250114 | 132300 | 2724532800 | 26050 | 26050 | 26050 | 26050 | 180 |
| 314 | 20250114 | 132200 | 2719843800 | 26000 | 26050 | 26050 | 26000 | 174 |
| 315 | 20250114 | 132100 | 2715311150 | 26050 | 26050 | 26050 | 26000 | 338 |
| 316 | 20250114 | 132000 | 2706516850 | 26050 | 26050 | 26050 | 26000 | 219 |
| 317 | 20250114 | 131900 | 2700811950 | 26050 | 26050 | 26050 | 26000 | 156 |
| 318 | 20250114 | 131800 | 2696751050 | 26050 | 26050 | 26050 | 26000 | 244 |
| 319 | 20250114 | 131700 | 2690398650 | 26050 | 26050 | 26050 | 26000 | 464 |
| 320 | 20250114 | 131600 | 2678326450 | 26050 | 26050 | 26050 | 26000 | 850 |
| 321 | 20250114 | 131500 | 2656222950 | 26050 | 26050 | 26050 | 26000 | 270 |
| 322 | 20250114 | 131400 | 2649193450 | 26050 | 26050 | 26050 | 26050 | 254 |
| 323 | 20250114 | 131300 | 2642576750 | 26050 | 26050 | 26050 | 26050 | 50 |
| 324 | 20250114 | 131200 | 2641274250 | 26050 | 26050 | 26050 | 26050 | 170 |
| 325 | 20250114 | 131100 | 2636845750 | 26050 | 26050 | 26050 | 26000 | 161 |
| 326 | 20250114 | 131000 | 2632653250 | 26050 | 26000 | 26050 | 26000 | 166 |
| 327 | 20250114 | 130900 | 2628330750 | 26050 | 26050 | 26050 | 26000 | 337 |
| 328 | 20250114 | 130800 | 2619560950 | 26050 | 26050 | 26050 | 26050 | 135 |
| 329 | 20250114 | 130700 | 2616044200 | 26050 | 26050 | 26050 | 26000 | 686 |
| 330 | 20250114 | 130600 | 2598178150 | 26050 | 26050 | 26050 | 26050 | 83 |
| 331 | 20250114 | 130500 | 2596016000 | 26050 | 26050 | 26050 | 26050 | 66 |
| 332 | 20250114 | 130400 | 2594296700 | 26050 | 26050 | 26050 | 26050 | 169 |
| 333 | 20250114 | 130300 | 2589894250 | 26000 | 26100 | 26100 | 26000 | 1244 |
| 334 | 20250114 | 130200 | 2557489200 | 26100 | 26100 | 26100 | 26050 | 578 |
| 335 | 20250114 | 130100 | 2542428400 | 26100 | 26050 | 26100 | 26050 | 791 |
| 336 | 20250114 | 130000 | 2521815900 | 26050 | 26000 | 26100 | 26000 | 2714 |
| 337 | 20250114 | 125900 | 2451147700 | 25950 | 26050 | 26050 | 25950 | 474 |
| 338 | 20250114 | 125800 | 2438835200 | 26050 | 26050 | 26050 | 26000 | 158 |
| 339 | 20250114 | 125700 | 2434723200 | 26050 | 26050 | 26050 | 26000 | 140 |
| 340 | 20250114 | 125600 | 2431078600 | 26000 | 26050 | 26050 | 26000 | 170 |
| 341 | 20250114 | 125500 | 2426654300 | 26050 | 26050 | 26050 | 26000 | 118 |
| 342 | 20250114 | 125400 | 2423582500 | 26000 | 26050 | 26050 | 26000 | 314 |
| 343 | 20250114 | 125300 | 2415413100 | 26050 | 26050 | 26050 | 26050 | 97 |
| 344 | 20250114 | 125200 | 2412886250 | 26050 | 26000 | 26050 | 26000 | 102 |
| 345 | 20250114 | 125100 | 2410231000 | 26050 | 26050 | 26050 | 26000 | 370 |
| 346 | 20250114 | 125000 | 2400603800 | 26050 | 26050 | 26050 | 26050 | 81 |
| 347 | 20250114 | 124900 | 2398493750 | 26050 | 26050 | 26050 | 26000 | 107 |
| 348 | 20250114 | 124800 | 2395706700 | 26050 | 26050 | 26050 | 26050 | 145 |
| 349 | 20250114 | 124700 | 2391929450 | 26050 | 26000 | 26050 | 26000 | 184 |
| 350 | 20250114 | 124600 | 2387143350 | 26000 | 26000 | 26050 | 26000 | 130 |
| 351 | 20250114 | 124500 | 2383759850 | 26000 | 26000 | 26050 | 25950 | 326 |
| 352 | 20250114 | 124400 | 2375283700 | 26050 | 26050 | 26050 | 26000 | 80 |
| 353 | 20250114 | 124300 | 2373199800 | 26050 | 26050 | 26050 | 26050 | 145 |
| 354 | 20250114 | 124200 | 2369422550 | 26050 | 26050 | 26050 | 26000 | 66 |
| 355 | 20250114 | 124100 | 2367703300 | 26050 | 26050 | 26050 | 26000 | 150 |
| 356 | 20250114 | 124000 | 2363798450 | 26050 | 26050 | 26050 | 25950 | 483 |
| 357 | 20250114 | 123900 | 2351247750 | 26050 | 26000 | 26050 | 26000 | 227 |
| 358 | 20250114 | 123800 | 2345343550 | 26050 | 26050 | 26050 | 26000 | 277 |
| 359 | 20250114 | 123700 | 2338133900 | 26050 | 26050 | 26050 | 26000 | 98 |
| 360 | 20250114 | 123600 | 2335582500 | 26050 | 26050 | 26050 | 26000 | 539 |
| 361 | 20250114 | 123500 | 2321565350 | 26050 | 26050 | 26050 | 26000 | 136 |
| 362 | 20250114 | 123400 | 2318022950 | 26050 | 26100 | 26100 | 26000 | 225 |
| 363 | 20250114 | 123300 | 2312165800 | 26100 | 26100 | 26100 | 26050 | 140 |
| 364 | 20250114 | 123200 | 2308513600 | 26100 | 26100 | 26100 | 26100 | 93 |
| 365 | 20250114 | 123100 | 2306086300 | 26100 | 26100 | 26100 | 26050 | 116 |
| 366 | 20250114 | 123000 | 2303060250 | 26100 | 26050 | 26100 | 26050 | 264 |
| 367 | 20250114 | 122900 | 2296178750 | 26050 | 26100 | 26100 | 26050 | 1092 |
| 368 | 20250114 | 122800 | 2267678400 | 26100 | 26050 | 26100 | 26050 | 128 |
| 369 | 20250114 | 122700 | 2264343300 | 26100 | 26100 | 26100 | 26000 | 146 |
| 370 | 20250114 | 122600 | 2260536900 | 26100 | 26100 | 26100 | 26000 | 244 |
| 371 | 20250114 | 122500 | 2254173700 | 26050 | 26050 | 26100 | 26050 | 317 |
| 372 | 20250114 | 122400 | 2245914900 | 26050 | 26050 | 26050 | 26050 | 207 |
| 373 | 20250114 | 122300 | 2240522550 | 26050 | 26050 | 26050 | 26000 | 495 |
| 374 | 20250114 | 122200 | 2227632800 | 26050 | 26000 | 26050 | 26000 | 215 |
| 375 | 20250114 | 122100 | 2222037050 | 26050 | 26000 | 26050 | 26000 | 114 |
| 376 | 20250114 | 122000 | 2219067800 | 26050 | 26050 | 26050 | 26000 | 175 |
| 377 | 20250114 | 121900 | 2214514050 | 26050 | 26050 | 26050 | 26050 | 93 |
| 378 | 20250114 | 121800 | 2212091400 | 26050 | 26050 | 26050 | 26000 | 256 |
| 379 | 20250114 | 121700 | 2205429900 | 26050 | 26050 | 26050 | 26050 | 80 |
| 380 | 20250114 | 121600 | 2203345900 | 26050 | 26050 | 26050 | 26050 | 115 |
| 381 | 20250114 | 121500 | 2200350150 | 26050 | 26050 | 26050 | 26000 | 390 |
| 382 | 20250114 | 121400 | 2190205050 | 26050 | 26100 | 26100 | 26000 | 440 |
| 383 | 20250114 | 121300 | 2178752500 | 26050 | 26000 | 26100 | 26000 | 1789 |
| 384 | 20250114 | 121200 | 2132201250 | 26000 | 26000 | 26000 | 25950 | 340 |
| 385 | 20250114 | 121100 | 2123370700 | 26000 | 26000 | 26000 | 25950 | 314 |
| 386 | 20250114 | 121000 | 2115216850 | 26000 | 26000 | 26000 | 25950 | 376 |
| 387 | 20250114 | 120900 | 2105453850 | 26000 | 26000 | 26000 | 26000 | 136 |
| 388 | 20250114 | 120800 | 2101917850 | 26000 | 26000 | 26000 | 26000 | 97 |
| 389 | 20250114 | 120700 | 2099395850 | 26000 | 25950 | 26000 | 25950 | 316 |
| 390 | 20250114 | 120600 | 2091190350 | 26000 | 26000 | 26000 | 26000 | 167 |
| 391 | 20250114 | 120500 | 2086848350 | 26000 | 26000 | 26000 | 25950 | 105 |
| 392 | 20250114 | 120400 | 2084118600 | 26000 | 26000 | 26000 | 26000 | 108 |
| 393 | 20250114 | 120300 | 2081310600 | 26000 | 26000 | 26000 | 25950 | 471 |
| 394 | 20250114 | 120200 | 2069074600 | 26000 | 26000 | 26000 | 25950 | 136 |
| 395 | 20250114 | 120100 | 2065541400 | 26000 | 26000 | 26000 | 25950 | 198 |
| 396 | 20250114 | 120000 | 2060394300 | 26000 | 26000 | 26000 | 25950 | 303 |
| 397 | 20250114 | 115900 | 2052527800 | 26000 | 26000 | 26000 | 26000 | 88 |
| 398 | 20250114 | 115800 | 2050239800 | 26000 | 26000 | 26000 | 25950 | 192 |
| 399 | 20250114 | 115700 | 2045248050 | 26000 | 26000 | 26000 | 25950 | 400 |
| 400 | 20250114 | 115600 | 2034861950 | 26000 | 26000 | 26000 | 26000 | 101 |
| 401 | 20250114 | 115500 | 2032235950 | 26000 | 26000 | 26000 | 25950 | 315 |
| 402 | 20250114 | 115400 | 2024052950 | 26000 | 26000 | 26000 | 25950 | 205 |
| 403 | 20250114 | 115300 | 2018726400 | 26000 | 25950 | 26050 | 25950 | 1510 |
| 404 | 20250114 | 115200 | 1979502050 | 25950 | 25950 | 25950 | 25950 | 91 |
| 405 | 20250114 | 115100 | 1977140600 | 25950 | 25950 | 25950 | 25950 | 110 |
| 406 | 20250114 | 115000 | 1974286100 | 25950 | 25950 | 25950 | 25950 | 135 |
| 407 | 20250114 | 114900 | 1970782850 | 25900 | 25950 | 25950 | 25900 | 77 |
| 408 | 20250114 | 114800 | 1968784750 | 25950 | 25950 | 25950 | 25950 | 173 |
| 409 | 20250114 | 114700 | 1964295400 | 25950 | 26000 | 26000 | 25950 | 177 |
| 410 | 20250114 | 114600 | 1959700500 | 26000 | 26050 | 26050 | 25950 | 300 |
| 411 | 20250114 | 114500 | 1951909250 | 26050 | 26000 | 26050 | 25950 | 415 |
| 412 | 20250114 | 114400 | 1941117450 | 26000 | 26000 | 26000 | 26000 | 105 |
| 413 | 20250114 | 114300 | 1938387450 | 26000 | 25950 | 26050 | 25950 | 828 |
| 414 | 20250114 | 114200 | 1916863450 | 26000 | 26000 | 26000 | 25950 | 125 |
| 415 | 20250114 | 114100 | 1913615200 | 26000 | 25950 | 26000 | 25950 | 709 |
| 416 | 20250114 | 114000 | 1895210250 | 26000 | 26000 | 26000 | 25950 | 205 |
| 417 | 20250114 | 113900 | 1889880600 | 26000 | 26000 | 26000 | 26000 | 47 |
| 418 | 20250114 | 113800 | 1888658600 | 26000 | 26000 | 26000 | 26000 | 121 |
| 419 | 20250114 | 113700 | 1885512600 | 26000 | 26000 | 26000 | 25950 | 227 |
| 420 | 20250114 | 113600 | 1879612850 | 26050 | 26050 | 26050 | 26000 | 159 |
| 421 | 20250114 | 113500 | 1875476600 | 26050 | 26050 | 26050 | 26000 | 159 |
| 422 | 20250114 | 113400 | 1871336200 | 26050 | 26050 | 26050 | 26000 | 295 |
| 423 | 20250114 | 113300 | 1863662850 | 26050 | 26050 | 26050 | 26000 | 154 |
| 424 | 20250114 | 113200 | 1859656250 | 26050 | 26000 | 26050 | 26000 | 354 |
| 425 | 20250114 | 113100 | 1850448850 | 26000 | 26000 | 26000 | 26000 | 326 |
| 426 | 20250114 | 113000 | 1841972850 | 26000 | 26000 | 26000 | 25950 | 129 |
| 427 | 20250114 | 112900 | 1838619350 | 26000 | 26000 | 26000 | 26000 | 162 |
| 428 | 20250114 | 112800 | 1834407350 | 26000 | 26000 | 26000 | 26000 | 111 |
| 429 | 20250114 | 112700 | 1831521350 | 26000 | 26000 | 26000 | 26000 | 172 |
| 430 | 20250114 | 112600 | 1827049350 | 26000 | 26000 | 26000 | 26000 | 77 |
| 431 | 20250114 | 112500 | 1825047350 | 26000 | 26000 | 26000 | 26000 | 118 |
| 432 | 20250114 | 112400 | 1821979350 | 26000 | 26000 | 26000 | 26000 | 196 |
| 433 | 20250114 | 112300 | 1816883350 | 26000 | 26000 | 26000 | 26000 | 97 |
| 434 | 20250114 | 112200 | 1814361350 | 26000 | 26000 | 26000 | 26000 | 138 |
| 435 | 20250114 | 112100 | 1810773350 | 26000 | 26000 | 26000 | 26000 | 166 |
| 436 | 20250114 | 112000 | 1806457350 | 26000 | 26000 | 26000 | 25950 | 1268 |
| 437 | 20250114 | 111900 | 1773520050 | 26000 | 26000 | 26000 | 26000 | 157 |
| 438 | 20250114 | 111800 | 1769438050 | 26000 | 26000 | 26000 | 26000 | 64 |
| 439 | 20250114 | 111700 | 1767774050 | 26000 | 26000 | 26000 | 26000 | 111 |
| 440 | 20250114 | 111600 | 1764888050 | 26000 | 26000 | 26000 | 26000 | 136 |
| 441 | 20250114 | 111500 | 1761352050 | 26000 | 26050 | 26050 | 25950 | 280 |
| 442 | 20250114 | 111400 | 1754071750 | 26050 | 26000 | 26100 | 26000 | 2108 |
| 443 | 20250114 | 111300 | 1699219700 | 26000 | 26000 | 26000 | 25950 | 198 |
| 444 | 20250114 | 111200 | 1694076700 | 26000 | 26000 | 26000 | 25950 | 238 |
| 445 | 20250114 | 111100 | 1687896500 | 26000 | 26000 | 26000 | 25950 | 470 |
| 446 | 20250114 | 111000 | 1675692000 | 26000 | 26000 | 26000 | 26000 | 64 |
| 447 | 20250114 | 110900 | 1674028000 | 25950 | 26050 | 26050 | 25950 | 250 |
| 448 | 20250114 | 110800 | 1667535500 | 26050 | 26050 | 26050 | 26000 | 482 |
| 449 | 20250114 | 110700 | 1654999400 | 26050 | 26050 | 26050 | 26000 | 329 |
| 450 | 20250114 | 110600 | 1646443200 | 26050 | 26000 | 26050 | 25950 | 1369 |
| 451 | 20250114 | 110500 | 1610861250 | 26000 | 26000 | 26000 | 26000 | 91 |
| 452 | 20250114 | 110400 | 1608495250 | 26000 | 26000 | 26000 | 25950 | 280 |
| 453 | 20250114 | 110300 | 1601222750 | 26000 | 26000 | 26000 | 25950 | 620 |
| 454 | 20250114 | 110200 | 1585123050 | 26000 | 26000 | 26000 | 25950 | 185 |
| 455 | 20250114 | 110100 | 1580314400 | 26000 | 26000 | 26000 | 25950 | 76 |
| 456 | 20250114 | 110000 | 1578339900 | 26000 | 26000 | 26000 | 26000 | 358 |
| 457 | 20250114 | 105900 | 1569031900 | 26000 | 25950 | 26000 | 25950 | 593 |
| 458 | 20250114 | 105800 | 1553637200 | 25950 | 25950 | 25950 | 25950 | 536 |
| 459 | 20250114 | 105700 | 1539728000 | 25950 | 25950 | 25950 | 25950 | 40 |
| 460 | 20250114 | 105600 | 1538690000 | 25950 | 25950 | 25950 | 25900 | 108 |
| 461 | 20250114 | 105500 | 1535888900 | 25950 | 25750 | 25950 | 25750 | 5147 |
| 462 | 20250114 | 105400 | 1402944650 | 25800 | 25800 | 25800 | 25750 | 75 |
| 463 | 20250114 | 105300 | 1401012450 | 25800 | 25750 | 25800 | 25750 | 88 |
| 464 | 20250114 | 105200 | 1398743750 | 25800 | 25800 | 25800 | 25800 | 9 |
| 465 | 20250114 | 105100 | 1398511550 | 25800 | 25750 | 25800 | 25750 | 211 |
| 466 | 20250114 | 105000 | 1393077000 | 25750 | 25800 | 25800 | 25750 | 383 |
| 467 | 20250114 | 104900 | 1383214700 | 25750 | 25750 | 25800 | 25750 | 1475 |
| 468 | 20250114 | 104800 | 1345233300 | 25750 | 25750 | 25750 | 25750 | 75 |
| 469 | 20250114 | 104700 | 1343302050 | 25750 | 25800 | 25800 | 25750 | 87 |
| 470 | 20250114 | 104600 | 1341059750 | 25750 | 25750 | 25750 | 25750 | 24 |
| 471 | 20250114 | 104500 | 1340441750 | 25750 | 25750 | 25800 | 25750 | 272 |
| 472 | 20250114 | 104400 | 1333436750 | 25750 | 25800 | 25800 | 25750 | 2035 |
| 473 | 20250114 | 104300 | 1280945350 | 25800 | 25850 | 25850 | 25800 | 866 |
| 474 | 20250114 | 104200 | 1258595350 | 25850 | 25850 | 25900 | 25850 | 819 |
| 475 | 20250114 | 104100 | 1237423900 | 25900 | 25900 | 25900 | 25900 | 3 |
| 476 | 20250114 | 104000 | 1237346200 | 25850 | 25850 | 25900 | 25850 | 448 |
| 477 | 20250114 | 103900 | 1225765100 | 25900 | 25850 | 25900 | 25850 | 417 |
| 478 | 20250114 | 103800 | 1214985600 | 25850 | 25850 | 25900 | 25850 | 89 |
| 479 | 20250114 | 103700 | 1212684450 | 25850 | 25900 | 25900 | 25850 | 69 |
| 480 | 20250114 | 103600 | 1210900600 | 25850 | 25900 | 25900 | 25850 | 44 |
| 481 | 20250114 | 103500 | 1209763150 | 25850 | 25850 | 25850 | 25850 | 114 |
| 482 | 20250114 | 103400 | 1206816250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 483 | 20250114 | 103300 | 1206816250 | 25900 | 25850 | 25900 | 25850 | 188 |
| 484 | 20250114 | 103200 | 1201951450 | 25850 | 25850 | 25900 | 25800 | 320 |
| 485 | 20250114 | 103100 | 1193681250 | 25850 | 25900 | 25900 | 25850 | 419 |
| 486 | 20250114 | 103000 | 1182844100 | 25900 | 25850 | 25900 | 25850 | 89 |
| 487 | 20250114 | 102900 | 1180540350 | 25900 | 25900 | 25900 | 25850 | 59 |
| 488 | 20250114 | 102800 | 1179013500 | 25900 | 25850 | 25900 | 25850 | 131 |
| 489 | 20250114 | 102700 | 1175626300 | 25850 | 25850 | 25850 | 25850 | 99 |
| 490 | 20250114 | 102600 | 1173067150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 491 | 20250114 | 102500 | 1173067150 | 25850 | 25850 | 25950 | 25850 | 1899 |
| 492 | 20250114 | 102400 | 1123916600 | 25850 | 25850 | 25850 | 25800 | 555 |
| 493 | 20250114 | 102300 | 1109576550 | 25800 | 25850 | 25850 | 25800 | 1092 |
| 494 | 20250114 | 102200 | 1081355400 | 25900 | 25900 | 25900 | 25900 | 4 |
| 495 | 20250114 | 102100 | 1081251800 | 25900 | 25950 | 26000 | 25900 | 759 |
| 496 | 20250114 | 102000 | 1061588200 | 25950 | 25950 | 25950 | 25950 | 212 |
| 497 | 20250114 | 101900 | 1056086800 | 25950 | 26000 | 26000 | 25950 | 220 |
| 498 | 20250114 | 101800 | 1050372600 | 26000 | 26000 | 26000 | 25950 | 206 |
| 499 | 20250114 | 101700 | 1045021450 | 26000 | 26000 | 26000 | 25900 | 140 |
| 500 | 20250114 | 101600 | 1041384450 | 26000 | 26000 | 26000 | 25950 | 281 |
| 501 | 20250114 | 101500 | 1034085450 | 26000 | 25950 | 26000 | 25950 | 1193 |
| 502 | 20250114 | 101400 | 1003123400 | 25950 | 25950 | 25950 | 25900 | 125 |
| 503 | 20250114 | 101300 | 999880850 | 25950 | 25950 | 25950 | 25900 | 191 |
| 504 | 20250114 | 101200 | 994928450 | 25950 | 25950 | 25950 | 25900 | 478 |
| 505 | 20250114 | 101100 | 982541450 | 25950 | 25950 | 25950 | 25900 | 250 |
| 506 | 20250114 | 101000 | 976065100 | 25900 | 25900 | 25950 | 25900 | 222 |
| 507 | 20250114 | 100900 | 970315000 | 25950 | 25900 | 25950 | 25900 | 62 |
| 508 | 20250114 | 100800 | 968708700 | 25900 | 26000 | 26000 | 25900 | 287 |
| 509 | 20250114 | 100700 | 961267800 | 26000 | 25950 | 26000 | 25950 | 666 |
| 510 | 20250114 | 100600 | 943985050 | 25950 | 25800 | 25950 | 25800 | 61 |
| 511 | 20250114 | 100500 | 942408850 | 25950 | 25950 | 25950 | 25800 | 3757 |
| 512 | 20250114 | 100400 | 845268900 | 25950 | 25950 | 25950 | 25900 | 892 |
| 513 | 20250114 | 100300 | 822163100 | 25900 | 25900 | 25900 | 25900 | 125 |
| 514 | 20250114 | 100200 | 818925600 | 25950 | 25950 | 25950 | 25950 | 152 |
| 515 | 20250114 | 100100 | 814981200 | 25950 | 25950 | 25950 | 25950 | 41 |
| 516 | 20250114 | 100000 | 813917250 | 25900 | 25950 | 25950 | 25900 | 3 |
| 517 | 20250114 | 095900 | 813839450 | 25950 | 26000 | 26000 | 25900 | 540 |
| 518 | 20250114 | 095800 | 799821600 | 26000 | 26000 | 26000 | 26000 | 9 |
| 519 | 20250114 | 095700 | 799587600 | 26000 | 26000 | 26000 | 26000 | 46 |
| 520 | 20250114 | 095600 | 798391600 | 26000 | 26000 | 26000 | 26000 | 102 |
| 521 | 20250114 | 095500 | 795739600 | 26000 | 26000 | 26000 | 25950 | 317 |
| 522 | 20250114 | 095400 | 787504650 | 26000 | 26000 | 26000 | 26000 | 237 |
| 523 | 20250114 | 095300 | 781342650 | 25950 | 25950 | 25950 | 25950 | 1 |
| 524 | 20250114 | 095200 | 781316700 | 26000 | 26000 | 26050 | 26000 | 210 |
| 525 | 20250114 | 095100 | 775856550 | 26000 | 26000 | 26000 | 26000 | 6 |
| 526 | 20250114 | 095000 | 775700550 | 26000 | 25950 | 26050 | 25950 | 2049 |
| 527 | 20250114 | 094900 | 722445450 | 25900 | 25900 | 25950 | 25900 | 663 |
| 528 | 20250114 | 094800 | 705266850 | 25900 | 25900 | 25900 | 25900 | 68 |
| 529 | 20250114 | 094700 | 703505650 | 25900 | 25950 | 25950 | 25850 | 463 |
| 530 | 20250114 | 094600 | 691515050 | 25900 | 25850 | 26000 | 25850 | 2137 |
| 531 | 20250114 | 094500 | 636186150 | 25850 | 25850 | 25850 | 25850 | 190 |
| 532 | 20250114 | 094400 | 631274650 | 25850 | 25900 | 25900 | 25800 | 1815 |
| 533 | 20250114 | 094300 | 584359200 | 25900 | 25850 | 25900 | 25850 | 92 |
| 534 | 20250114 | 094200 | 581980000 | 25900 | 25900 | 25900 | 25850 | 93 |
| 535 | 20250114 | 094100 | 579572800 | 25900 | 25900 | 25900 | 25850 | 287 |
| 536 | 20250114 | 094000 | 572142950 | 25900 | 25900 | 25900 | 25850 | 236 |
| 537 | 20250114 | 093900 | 566040800 | 25900 | 25900 | 25900 | 25850 | 52 |
| 538 | 20250114 | 093800 | 564694100 | 25900 | 25900 | 25900 | 25900 | 42 |
| 539 | 20250114 | 093700 | 563606300 | 25900 | 25850 | 25900 | 25850 | 38 |
| 540 | 20250114 | 093600 | 562622850 | 25900 | 25900 | 25900 | 25900 | 359 |
| 541 | 20250114 | 093500 | 553324750 | 25950 | 25900 | 25950 | 25900 | 334 |
| 542 | 20250114 | 093400 | 544673700 | 25900 | 25950 | 25950 | 25900 | 408 |
| 543 | 20250114 | 093300 | 534106350 | 25950 | 25950 | 25950 | 25950 | 72 |
| 544 | 20250114 | 093200 | 532237950 | 25950 | 25950 | 25950 | 25950 | 303 |
| 545 | 20250114 | 093100 | 524375100 | 25900 | 25950 | 25950 | 25900 | 276 |
| 546 | 20250114 | 093000 | 517225300 | 25950 | 25900 | 25950 | 25850 | 2069 |
| 547 | 20250114 | 092900 | 463596350 | 25900 | 25900 | 25900 | 25900 | 92 |
| 548 | 20250114 | 092800 | 461213550 | 25900 | 25900 | 25900 | 25850 | 980 |
| 549 | 20250114 | 092700 | 435876950 | 25900 | 25850 | 25900 | 25850 | 292 |
| 550 | 20250114 | 092600 | 428328700 | 25800 | 25800 | 25900 | 25800 | 1729 |
| 551 | 20250114 | 092500 | 383673200 | 25750 | 25850 | 25850 | 25750 | 752 |
| 552 | 20250114 | 092400 | 364263150 | 25850 | 25850 | 25850 | 25800 | 320 |
| 553 | 20250114 | 092300 | 355996250 | 25850 | 25800 | 25850 | 25800 | 706 |
| 554 | 20250114 | 092200 | 337781100 | 25800 | 25800 | 25800 | 25750 | 744 |
| 555 | 20250114 | 092100 | 318587450 | 25800 | 25800 | 25800 | 25750 | 213 |
| 556 | 20250114 | 092000 | 313097050 | 25800 | 25850 | 25850 | 25750 | 418 |
| 557 | 20250114 | 091900 | 302308200 | 25800 | 25850 | 25850 | 25800 | 2174 |
| 558 | 20250114 | 091800 | 246217550 | 25850 | 25850 | 25850 | 25850 | 24 |
| 559 | 20250114 | 091700 | 245597150 | 25850 | 25850 | 25850 | 25850 | 20 |
| 560 | 20250114 | 091600 | 245080150 | 25800 | 25900 | 25900 | 25800 | 131 |
| 561 | 20250114 | 091500 | 241697100 | 25900 | 25900 | 25900 | 25800 | 240 |
| 562 | 20250114 | 091400 | 235502600 | 25800 | 25900 | 25900 | 25800 | 261 |
| 563 | 20250114 | 091300 | 228752300 | 25800 | 26000 | 26000 | 25800 | 2259 |
| 564 | 20250114 | 091200 | 170298350 | 26000 | 26000 | 26000 | 26000 | 2 |
| 565 | 20250114 | 091100 | 170246350 | 25900 | 25950 | 25950 | 25900 | 376 |
| 566 | 20250114 | 091000 | 160490500 | 25950 | 26000 | 26000 | 25950 | 182 |
| 567 | 20250114 | 090900 | 155767550 | 25950 | 25950 | 25950 | 25950 | 53 |
| 568 | 20250114 | 090800 | 154392200 | 25950 | 25950 | 26000 | 25950 | 237 |
| 569 | 20250114 | 090700 | 148239600 | 25900 | 26000 | 26000 | 25900 | 607 |
| 570 | 20250114 | 090600 | 132465800 | 26000 | 26050 | 26050 | 26000 | 212 |
| 571 | 20250114 | 090500 | 126943300 | 26050 | 26050 | 26050 | 26000 | 26 |
| 572 | 20250114 | 090400 | 126266200 | 26050 | 26000 | 26050 | 26000 | 22 |
| 573 | 20250114 | 090300 | 125693150 | 26000 | 25950 | 26050 | 25850 | 1210 |
| 574 | 20250114 | 090200 | 94300750 | 25950 | 25900 | 26000 | 25850 | 1522 |
| 575 | 20250114 | 090100 | 54876650 | 25950 | 26000 | 26000 | 25900 | 1092 |
| 576 | 20250114 | 090000 | 26541950 | 25950 | 26100 | 26100 | 25950 | 1017 |