34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 193100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 3 | 20250121 | 193000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20250121 | 192900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20250121 | 192800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20250121 | 192700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20250121 | 192600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20250121 | 192500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20250121 | 192400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20250121 | 192300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20250121 | 192200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20250121 | 192100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20250121 | 192000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20250121 | 191900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20250121 | 191800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20250121 | 191700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20250121 | 191600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20250121 | 191500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20250121 | 191400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20250121 | 191300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20250121 | 191200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20250121 | 191100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20250121 | 191000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20250121 | 190900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20250121 | 190800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20250121 | 190700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20250121 | 190600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20250121 | 190500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20250121 | 190400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20250121 | 190300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20250121 | 190200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20250121 | 190100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 33 | 20250121 | 190000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20250121 | 185900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20250121 | 185800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20250121 | 185700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20250121 | 185600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20250121 | 185500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20250121 | 185400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20250121 | 185300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20250121 | 185200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20250121 | 185100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20250121 | 185000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20250121 | 184900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20250121 | 184800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20250121 | 184700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20250121 | 184600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20250121 | 184500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20250121 | 184400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20250121 | 184300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20250121 | 184200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20250121 | 184100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20250121 | 184000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20250121 | 183900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20250121 | 183800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20250121 | 183700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20250121 | 183600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20250121 | 183500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20250121 | 183400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20250121 | 183300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20250121 | 183200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20250121 | 183100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 63 | 20250121 | 183000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20250121 | 182900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20250121 | 182800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20250121 | 182700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20250121 | 182600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20250121 | 182500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20250121 | 182400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20250121 | 182300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20250121 | 182200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20250121 | 182100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20250121 | 182000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20250121 | 181900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20250121 | 181800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20250121 | 181700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20250121 | 181600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20250121 | 181500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20250121 | 181400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20250121 | 181300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20250121 | 181200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20250121 | 181100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20250121 | 181000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20250121 | 180900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20250121 | 180800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20250121 | 180700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20250121 | 180600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20250121 | 180500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20250121 | 180400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20250121 | 180300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20250121 | 180200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20250121 | 180100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 93 | 20250121 | 180000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20250121 | 175900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20250121 | 175800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20250121 | 175700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20250121 | 175600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20250121 | 175500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20250121 | 175400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20250121 | 175300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20250121 | 175200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20250121 | 175100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20250121 | 175000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20250121 | 174900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20250121 | 174800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20250121 | 174700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20250121 | 174600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20250121 | 174500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20250121 | 174400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20250121 | 174300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20250121 | 174200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20250121 | 174100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20250121 | 174000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20250121 | 173900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20250121 | 173800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20250121 | 173700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20250121 | 173600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20250121 | 173500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20250121 | 173400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20250121 | 173300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20250121 | 173200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20250121 | 173100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 123 | 20250121 | 173000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20250121 | 172900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20250121 | 172800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20250121 | 172700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20250121 | 172600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20250121 | 172500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20250121 | 172400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20250121 | 172300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20250121 | 172200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20250121 | 172100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20250121 | 172000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20250121 | 171900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20250121 | 171800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20250121 | 171700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20250121 | 171600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20250121 | 171500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20250121 | 171400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20250121 | 171300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20250121 | 171200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20250121 | 171100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20250121 | 171000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20250121 | 170900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20250121 | 170800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20250121 | 170700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20250121 | 170600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20250121 | 170500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20250121 | 170400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20250121 | 170300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20250121 | 170200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20250121 | 170100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 153 | 20250121 | 170000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20250121 | 165900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20250121 | 165800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20250121 | 165700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20250121 | 165600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20250121 | 165500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20250121 | 165400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20250121 | 165300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20250121 | 165200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20250121 | 165100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20250121 | 165000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20250121 | 164900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20250121 | 164800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20250121 | 164700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20250121 | 164600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20250121 | 164500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20250121 | 164400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20250121 | 164300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20250121 | 164200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20250121 | 164100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20250121 | 164000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20250121 | 163900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20250121 | 163800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20250121 | 163700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20250121 | 163600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20250121 | 163500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20250121 | 163400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20250121 | 163300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20250121 | 163200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20250121 | 163100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 183 | 20250121 | 163000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20250121 | 162900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20250121 | 162800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20250121 | 162700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20250121 | 162600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20250121 | 162500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20250121 | 162400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20250121 | 162300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20250121 | 162200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20250121 | 162100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20250121 | 162000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20250121 | 161900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20250121 | 161800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20250121 | 161700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20250121 | 161600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20250121 | 161500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20250121 | 161400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20250121 | 161300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20250121 | 161200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20250121 | 161100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20250121 | 161000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20250121 | 160900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20250121 | 160800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20250121 | 160700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20250121 | 160600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20250121 | 160500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20250121 | 160400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20250121 | 160300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20250121 | 160200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20250121 | 160100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 213 | 20250121 | 160000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20250121 | 155900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20250121 | 155800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20250121 | 155700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20250121 | 155600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20250121 | 155500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20250121 | 155400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20250121 | 155300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20250121 | 155200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20250121 | 155100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20250121 | 155000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20250121 | 154900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20250121 | 154800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20250121 | 154700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20250121 | 154600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20250121 | 154500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20250121 | 154400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20250121 | 154300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20250121 | 154200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20250121 | 154100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20250121 | 154000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20250121 | 153900 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20250121 | 153800 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20250121 | 153700 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20250121 | 153600 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20250121 | 153500 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20250121 | 153400 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20250121 | 153300 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20250121 | 153200 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20250121 | 153100 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 243 | 20250121 | 153000 | 8362565200 | 26300 | 26300 | 26300 | 26300 | 5050 |
| 244 | 20250121 | 152900 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20250121 | 152800 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20250121 | 152700 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20250121 | 152600 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20250121 | 152500 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20250121 | 152400 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20250121 | 152300 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20250121 | 152200 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20250121 | 152100 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20250121 | 152000 | 8229750200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20250121 | 151900 | 8229750200 | 26200 | 26200 | 26250 | 26200 | 364 |
| 255 | 20250121 | 151800 | 8220206250 | 26200 | 26200 | 26200 | 26150 | 3362 |
| 256 | 20250121 | 151700 | 8132192850 | 26200 | 26250 | 26250 | 26200 | 1612 |
| 257 | 20250121 | 151600 | 8089944400 | 26250 | 26200 | 26300 | 26200 | 1691 |
| 258 | 20250121 | 151500 | 8045551700 | 26250 | 26300 | 26300 | 26200 | 3900 |
| 259 | 20250121 | 151400 | 7943088500 | 26250 | 26250 | 26300 | 26250 | 2180 |
| 260 | 20250121 | 151300 | 7885863000 | 26250 | 26250 | 26300 | 26250 | 2031 |
| 261 | 20250121 | 151200 | 7832549100 | 26250 | 26100 | 26250 | 26100 | 1098 |
| 262 | 20250121 | 151100 | 7803764850 | 26050 | 26300 | 26300 | 26000 | 9142 |
| 263 | 20250121 | 151000 | 7564040250 | 26300 | 26300 | 26350 | 26300 | 2456 |
| 264 | 20250121 | 150900 | 7499440850 | 26300 | 26300 | 26350 | 26300 | 2827 |
| 265 | 20250121 | 150800 | 7424986300 | 26300 | 26350 | 26350 | 26300 | 4191 |
| 266 | 20250121 | 150700 | 7314699800 | 26300 | 26250 | 26350 | 26250 | 9105 |
| 267 | 20250121 | 150600 | 7075196250 | 26300 | 26250 | 26300 | 26200 | 2552 |
| 268 | 20250121 | 150500 | 7008134400 | 26250 | 26200 | 26300 | 26200 | 3227 |
| 269 | 20250121 | 150400 | 6923420250 | 26250 | 26100 | 26250 | 26050 | 6531 |
| 270 | 20250121 | 150300 | 6752487100 | 26050 | 26050 | 26100 | 26050 | 2604 |
| 271 | 20250121 | 150200 | 6684534600 | 26050 | 26050 | 26100 | 26050 | 1343 |
| 272 | 20250121 | 150100 | 6649497350 | 25950 | 26000 | 26000 | 25950 | 2437 |
| 273 | 20250121 | 150000 | 6586157600 | 26000 | 25950 | 26050 | 25950 | 718 |
| 274 | 20250121 | 145900 | 6567515400 | 25950 | 26050 | 26100 | 25950 | 983 |
| 275 | 20250121 | 145800 | 6541930500 | 26050 | 26100 | 26100 | 26050 | 1119 |
| 276 | 20250121 | 145700 | 6512777000 | 26100 | 26050 | 26150 | 26050 | 3617 |
| 277 | 20250121 | 145600 | 6418441850 | 26050 | 26050 | 26100 | 26000 | 7038 |
| 278 | 20250121 | 145500 | 6234894700 | 26050 | 26000 | 26100 | 26000 | 3893 |
| 279 | 20250121 | 145400 | 6133536700 | 26000 | 25900 | 26000 | 25900 | 2840 |
| 280 | 20250121 | 145300 | 6059769750 | 25900 | 25850 | 26000 | 25850 | 1092 |
| 281 | 20250121 | 145200 | 6031434700 | 25850 | 25900 | 25950 | 25850 | 1337 |
| 282 | 20250121 | 145100 | 5996769350 | 25900 | 25800 | 25900 | 25800 | 292 |
| 283 | 20250121 | 145000 | 5989217950 | 25800 | 25800 | 25800 | 25800 | 271 |
| 284 | 20250121 | 144900 | 5982226150 | 25900 | 25950 | 25950 | 25800 | 584 |
| 285 | 20250121 | 144800 | 5967104500 | 25950 | 25750 | 25950 | 25750 | 2524 |
| 286 | 20250121 | 144700 | 5901933400 | 25750 | 25750 | 25750 | 25750 | 48 |
| 287 | 20250121 | 144600 | 5900697400 | 25750 | 25750 | 25750 | 25750 | 193 |
| 288 | 20250121 | 144500 | 5895727650 | 25750 | 25750 | 25750 | 25700 | 409 |
| 289 | 20250121 | 144400 | 5885200450 | 25750 | 25700 | 25750 | 25700 | 386 |
| 290 | 20250121 | 144300 | 5875279550 | 25700 | 25700 | 25750 | 25700 | 169 |
| 291 | 20250121 | 144200 | 5870932650 | 25700 | 25750 | 25750 | 25700 | 160 |
| 292 | 20250121 | 144100 | 5866816750 | 25750 | 25800 | 25800 | 25750 | 743 |
| 293 | 20250121 | 144000 | 5847680800 | 25750 | 25800 | 25800 | 25750 | 2552 |
| 294 | 20250121 | 143900 | 5781847900 | 25800 | 25800 | 25850 | 25800 | 411 |
| 295 | 20250121 | 143800 | 5771231900 | 25850 | 25850 | 25850 | 25850 | 230 |
| 296 | 20250121 | 143700 | 5765286400 | 25800 | 25800 | 25800 | 25800 | 143 |
| 297 | 20250121 | 143600 | 5761597000 | 25850 | 25850 | 25850 | 25850 | 44 |
| 298 | 20250121 | 143500 | 5760459600 | 25850 | 25800 | 25850 | 25800 | 821 |
| 299 | 20250121 | 143400 | 5739274950 | 25800 | 25800 | 25850 | 25800 | 100 |
| 300 | 20250121 | 143300 | 5736692700 | 25800 | 25750 | 25800 | 25750 | 469 |
| 301 | 20250121 | 143200 | 5724597600 | 25800 | 25750 | 25800 | 25750 | 1119 |
| 302 | 20250121 | 143100 | 5695737150 | 25750 | 25750 | 25750 | 25750 | 87 |
| 303 | 20250121 | 143000 | 5693496900 | 25750 | 25800 | 25800 | 25750 | 28 |
| 304 | 20250121 | 142900 | 5692774750 | 25750 | 25750 | 25750 | 25750 | 61 |
| 305 | 20250121 | 142800 | 5691204000 | 25750 | 25750 | 25750 | 25750 | 546 |
| 306 | 20250121 | 142700 | 5677144500 | 25750 | 25750 | 25750 | 25700 | 205 |
| 307 | 20250121 | 142600 | 5671866000 | 25700 | 25750 | 25800 | 25700 | 483 |
| 308 | 20250121 | 142500 | 5659439350 | 25750 | 25750 | 25800 | 25700 | 5356 |
| 309 | 20250121 | 142400 | 5521684850 | 25800 | 25750 | 25800 | 25750 | 87 |
| 310 | 20250121 | 142300 | 5519442800 | 25800 | 25750 | 25800 | 25750 | 275 |
| 311 | 20250121 | 142200 | 5512359050 | 25750 | 25750 | 25800 | 25750 | 61 |
| 312 | 20250121 | 142100 | 5510788250 | 25750 | 25750 | 25750 | 25750 | 212 |
| 313 | 20250121 | 142000 | 5505329250 | 25750 | 25750 | 25750 | 25750 | 501 |
| 314 | 20250121 | 141900 | 5492428500 | 25800 | 25800 | 25800 | 25800 | 5 |
| 315 | 20250121 | 141800 | 5492299500 | 25800 | 25800 | 25800 | 25750 | 194 |
| 316 | 20250121 | 141700 | 5487302650 | 25750 | 25750 | 25750 | 25750 | 8 |
| 317 | 20250121 | 141600 | 5487096650 | 25750 | 25750 | 25800 | 25750 | 100 |
| 318 | 20250121 | 141500 | 5484521450 | 25750 | 25800 | 25800 | 25750 | 244 |
| 319 | 20250121 | 141400 | 5478236700 | 25750 | 25750 | 25750 | 25750 | 97 |
| 320 | 20250121 | 141300 | 5475738950 | 25750 | 25750 | 25750 | 25750 | 52 |
| 321 | 20250121 | 141200 | 5474399950 | 25750 | 25750 | 25800 | 25750 | 522 |
| 322 | 20250121 | 141100 | 5460942350 | 25750 | 25800 | 25800 | 25750 | 107 |
| 323 | 20250121 | 141000 | 5458186850 | 25750 | 25750 | 25800 | 25750 | 689 |
| 324 | 20250121 | 140900 | 5440441300 | 25800 | 25800 | 25800 | 25800 | 118 |
| 325 | 20250121 | 140800 | 5437396900 | 25800 | 25750 | 25800 | 25750 | 275 |
| 326 | 20250121 | 140700 | 5430310200 | 25800 | 25800 | 25800 | 25800 | 2 |
| 327 | 20250121 | 140600 | 5430258600 | 25750 | 25800 | 25800 | 25750 | 922 |
| 328 | 20250121 | 140500 | 5406471350 | 25800 | 25800 | 25800 | 25800 | 167 |
| 329 | 20250121 | 140400 | 5402162750 | 25800 | 25800 | 25800 | 25800 | 212 |
| 330 | 20250121 | 140300 | 5396693150 | 25800 | 25850 | 25850 | 25800 | 632 |
| 331 | 20250121 | 140200 | 5380356500 | 25850 | 25850 | 25850 | 25850 | 451 |
| 332 | 20250121 | 140100 | 5368698150 | 25850 | 25900 | 25900 | 25850 | 113 |
| 333 | 20250121 | 140000 | 5365777050 | 25850 | 25900 | 25900 | 25850 | 288 |
| 334 | 20250121 | 135900 | 5358332150 | 25850 | 25900 | 25900 | 25850 | 83 |
| 335 | 20250121 | 135800 | 5356182700 | 25900 | 25800 | 25900 | 25800 | 238 |
| 336 | 20250121 | 135700 | 5350031450 | 25800 | 25800 | 25800 | 25800 | 240 |
| 337 | 20250121 | 135600 | 5343839450 | 25800 | 25850 | 25850 | 25800 | 25 |
| 338 | 20250121 | 135500 | 5343193450 | 25850 | 25800 | 25850 | 25800 | 177 |
| 339 | 20250121 | 135400 | 5338620050 | 25800 | 25800 | 25850 | 25800 | 641 |
| 340 | 20250121 | 135300 | 5322082200 | 25850 | 25800 | 25850 | 25800 | 365 |
| 341 | 20250121 | 135200 | 5312654850 | 25800 | 25850 | 25850 | 25800 | 248 |
| 342 | 20250121 | 135100 | 5306246450 | 25850 | 25850 | 25900 | 25850 | 1308 |
| 343 | 20250121 | 135000 | 5272409650 | 25850 | 25850 | 25850 | 25850 | 90 |
| 344 | 20250121 | 134900 | 5270083150 | 25850 | 25900 | 25900 | 25850 | 310 |
| 345 | 20250121 | 134800 | 5262061450 | 25850 | 25850 | 25850 | 25850 | 38 |
| 346 | 20250121 | 134700 | 5261079150 | 25850 | 25850 | 25900 | 25850 | 742 |
| 347 | 20250121 | 134600 | 5241889050 | 25900 | 25850 | 25900 | 25850 | 95 |
| 348 | 20250121 | 134500 | 5239428850 | 25900 | 25950 | 25950 | 25900 | 463 |
| 349 | 20250121 | 134400 | 5227429150 | 25900 | 25850 | 25900 | 25850 | 283 |
| 350 | 20250121 | 134300 | 5220103900 | 25850 | 25850 | 25900 | 25850 | 910 |
| 351 | 20250121 | 134200 | 5196546450 | 25800 | 25800 | 25850 | 25800 | 85 |
| 352 | 20250121 | 134100 | 5194350300 | 25850 | 25800 | 25850 | 25800 | 152 |
| 353 | 20250121 | 134000 | 5190426200 | 25800 | 25850 | 25850 | 25800 | 132 |
| 354 | 20250121 | 133900 | 5187019600 | 25850 | 25850 | 25850 | 25800 | 1512 |
| 355 | 20250121 | 133800 | 5147961700 | 25850 | 25850 | 25850 | 25850 | 328 |
| 356 | 20250121 | 133700 | 5139482900 | 25850 | 25850 | 25850 | 25850 | 66 |
| 357 | 20250121 | 133600 | 5137776800 | 25850 | 25850 | 25850 | 25850 | 107 |
| 358 | 20250121 | 133500 | 5135010850 | 25850 | 25900 | 25900 | 25850 | 27 |
| 359 | 20250121 | 133400 | 5134311850 | 25900 | 25850 | 25900 | 25850 | 950 |
| 360 | 20250121 | 133300 | 5109752350 | 25850 | 25900 | 25950 | 25850 | 297 |
| 361 | 20250121 | 133200 | 5102061450 | 25950 | 25900 | 25950 | 25900 | 183 |
| 362 | 20250121 | 133100 | 5097321100 | 25900 | 25950 | 25950 | 25900 | 79 |
| 363 | 20250121 | 133000 | 5095274800 | 25950 | 26000 | 26000 | 25900 | 236 |
| 364 | 20250121 | 132900 | 5089146300 | 26000 | 25900 | 26000 | 25900 | 843 |
| 365 | 20250121 | 132800 | 5067228600 | 25900 | 26000 | 26000 | 25900 | 261 |
| 366 | 20250121 | 132700 | 5060468000 | 26000 | 25900 | 26000 | 25900 | 140 |
| 367 | 20250121 | 132600 | 5056832500 | 25900 | 25900 | 25900 | 25850 | 123 |
| 368 | 20250121 | 132500 | 5053649500 | 25900 | 25950 | 25950 | 25850 | 961 |
| 369 | 20250121 | 132400 | 5028759800 | 25950 | 25900 | 25950 | 25900 | 99 |
| 370 | 20250121 | 132300 | 5026195650 | 25900 | 25950 | 26000 | 25900 | 356 |
| 371 | 20250121 | 132200 | 5016959600 | 25950 | 25950 | 25950 | 25950 | 28 |
| 372 | 20250121 | 132100 | 5016233000 | 25950 | 25900 | 25950 | 25900 | 151 |
| 373 | 20250121 | 132000 | 5012317050 | 25900 | 25900 | 25950 | 25900 | 85 |
| 374 | 20250121 | 131900 | 5010115500 | 25900 | 26000 | 26000 | 25900 | 1700 |
| 375 | 20250121 | 131800 | 4965950300 | 26000 | 26000 | 26050 | 26000 | 510 |
| 376 | 20250121 | 131700 | 4952674600 | 26050 | 26000 | 26050 | 26000 | 217 |
| 377 | 20250121 | 131600 | 4947031150 | 25950 | 26000 | 26050 | 25950 | 1006 |
| 378 | 20250121 | 131500 | 4920875400 | 26000 | 26000 | 26050 | 26000 | 833 |
| 379 | 20250121 | 131400 | 4899216300 | 26000 | 26000 | 26050 | 26000 | 1394 |
| 380 | 20250121 | 131300 | 4862933300 | 26050 | 26050 | 26100 | 26000 | 179 |
| 381 | 20250121 | 131200 | 4858270050 | 26050 | 26100 | 26100 | 26050 | 846 |
| 382 | 20250121 | 131100 | 4836206300 | 26150 | 26000 | 26200 | 25950 | 4823 |
| 383 | 20250121 | 131000 | 4710337300 | 26000 | 25800 | 26000 | 25800 | 2279 |
| 384 | 20250121 | 130900 | 4651199000 | 25800 | 25800 | 25800 | 25750 | 281 |
| 385 | 20250121 | 130800 | 4643958250 | 25800 | 25800 | 25800 | 25750 | 89 |
| 386 | 20250121 | 130700 | 4641662550 | 25800 | 25800 | 25800 | 25750 | 83 |
| 387 | 20250121 | 130600 | 4639523250 | 25800 | 25750 | 25800 | 25750 | 499 |
| 388 | 20250121 | 130500 | 4626658050 | 25750 | 25750 | 25750 | 25750 | 65 |
| 389 | 20250121 | 130400 | 4624984300 | 25750 | 25750 | 25800 | 25750 | 298 |
| 390 | 20250121 | 130300 | 4617308300 | 25750 | 25800 | 25800 | 25750 | 1248 |
| 391 | 20250121 | 130200 | 4585170700 | 25750 | 25750 | 25800 | 25750 | 163 |
| 392 | 20250121 | 130100 | 4580973200 | 25750 | 25750 | 25750 | 25750 | 81 |
| 393 | 20250121 | 130000 | 4578887450 | 25800 | 25750 | 25800 | 25750 | 49 |
| 394 | 20250121 | 125900 | 4577623300 | 25800 | 25700 | 25800 | 25700 | 238 |
| 395 | 20250121 | 125800 | 4571496850 | 25750 | 25750 | 25750 | 25700 | 1446 |
| 396 | 20250121 | 125700 | 4534287350 | 25750 | 25800 | 25800 | 25750 | 486 |
| 397 | 20250121 | 125600 | 4521772100 | 25750 | 25750 | 25800 | 25750 | 305 |
| 398 | 20250121 | 125500 | 4513915850 | 25800 | 25800 | 25800 | 25750 | 202 |
| 399 | 20250121 | 125400 | 4508708550 | 25800 | 25750 | 25800 | 25750 | 196 |
| 400 | 20250121 | 125300 | 4503661400 | 25750 | 25850 | 25850 | 25750 | 1686 |
| 401 | 20250121 | 125200 | 4460087850 | 25850 | 25750 | 25850 | 25750 | 540 |
| 402 | 20250121 | 125100 | 4446147150 | 25800 | 25800 | 25850 | 25800 | 894 |
| 403 | 20250121 | 125000 | 4423059450 | 25800 | 25850 | 25850 | 25800 | 3762 |
| 404 | 20250121 | 124900 | 4325961800 | 25850 | 25850 | 25850 | 25850 | 22 |
| 405 | 20250121 | 124800 | 4325393100 | 25850 | 25900 | 25900 | 25850 | 239 |
| 406 | 20250121 | 124700 | 4319214000 | 25800 | 25850 | 25850 | 25800 | 35 |
| 407 | 20250121 | 124600 | 4318309500 | 25850 | 25850 | 25850 | 25800 | 97 |
| 408 | 20250121 | 124500 | 4315804200 | 25850 | 25850 | 25850 | 25850 | 116 |
| 409 | 20250121 | 124400 | 4312805600 | 25900 | 25850 | 25900 | 25850 | 297 |
| 410 | 20250121 | 124300 | 4305113650 | 25850 | 25900 | 25900 | 25850 | 350 |
| 411 | 20250121 | 124200 | 4296052650 | 25850 | 25850 | 25850 | 25850 | 59 |
| 412 | 20250121 | 124100 | 4294527500 | 25850 | 25800 | 25850 | 25800 | 263 |
| 413 | 20250121 | 124000 | 4287734250 | 25800 | 25800 | 25800 | 25800 | 244 |
| 414 | 20250121 | 123900 | 4281439050 | 25800 | 25800 | 25800 | 25800 | 12 |
| 415 | 20250121 | 123800 | 4281129450 | 25800 | 25900 | 25900 | 25800 | 330 |
| 416 | 20250121 | 123700 | 4272591950 | 25800 | 25850 | 25850 | 25800 | 401 |
| 417 | 20250121 | 123600 | 4262243750 | 25800 | 25800 | 25800 | 25800 | 7 |
| 418 | 20250121 | 123500 | 4262063150 | 25800 | 25800 | 25850 | 25800 | 144 |
| 419 | 20250121 | 123400 | 4258344850 | 25800 | 25800 | 25850 | 25800 | 195 |
| 420 | 20250121 | 123300 | 4253309000 | 25800 | 25800 | 25850 | 25800 | 778 |
| 421 | 20250121 | 123200 | 4233236500 | 25850 | 25850 | 25850 | 25800 | 59 |
| 422 | 20250121 | 123100 | 4231711650 | 25800 | 25800 | 25800 | 25750 | 604 |
| 423 | 20250121 | 123000 | 4216134650 | 25800 | 25800 | 25800 | 25800 | 55 |
| 424 | 20250121 | 122900 | 4214715650 | 25850 | 25800 | 25850 | 25800 | 502 |
| 425 | 20250121 | 122800 | 4201763750 | 25800 | 25800 | 25800 | 25800 | 76 |
| 426 | 20250121 | 122700 | 4199802950 | 25800 | 25800 | 25800 | 25800 | 101 |
| 427 | 20250121 | 122600 | 4197197150 | 25800 | 25850 | 25850 | 25800 | 112 |
| 428 | 20250121 | 122500 | 4194302500 | 25850 | 25800 | 25850 | 25800 | 365 |
| 429 | 20250121 | 122400 | 4184870500 | 25800 | 25800 | 25800 | 25800 | 853 |
| 430 | 20250121 | 122300 | 4162863100 | 25800 | 25800 | 25850 | 25800 | 856 |
| 431 | 20250121 | 122200 | 4140777550 | 25800 | 25850 | 25850 | 25800 | 131 |
| 432 | 20250121 | 122100 | 4137397700 | 25850 | 25800 | 25850 | 25800 | 123 |
| 433 | 20250121 | 122000 | 4134223800 | 25850 | 25800 | 25850 | 25800 | 152 |
| 434 | 20250121 | 121900 | 4130294950 | 25800 | 25800 | 25850 | 25800 | 92 |
| 435 | 20250121 | 121800 | 4127919350 | 25800 | 25800 | 25850 | 25800 | 373 |
| 436 | 20250121 | 121700 | 4118294750 | 25800 | 25850 | 25850 | 25800 | 936 |
| 437 | 20250121 | 121600 | 4094100550 | 25850 | 25850 | 25850 | 25850 | 17 |
| 438 | 20250121 | 121500 | 4093661100 | 25900 | 25900 | 25900 | 25900 | 210 |
| 439 | 20250121 | 121400 | 4088222100 | 25950 | 25850 | 25950 | 25850 | 317 |
| 440 | 20250121 | 121300 | 4080017700 | 25900 | 25900 | 25950 | 25900 | 1590 |
| 441 | 20250121 | 121200 | 4038836650 | 25900 | 25900 | 25900 | 25900 | 12 |
| 442 | 20250121 | 121100 | 4038525850 | 25900 | 25900 | 25900 | 25900 | 63 |
| 443 | 20250121 | 121000 | 4036894150 | 25900 | 25850 | 25950 | 25850 | 855 |
| 444 | 20250121 | 120900 | 4014737250 | 25950 | 25900 | 25950 | 25900 | 636 |
| 445 | 20250121 | 120800 | 3998257400 | 25900 | 25850 | 25900 | 25850 | 7110 |
| 446 | 20250121 | 120700 | 3814407450 | 25900 | 25900 | 25900 | 25850 | 113 |
| 447 | 20250121 | 120600 | 3811486150 | 25900 | 25850 | 25900 | 25850 | 94 |
| 448 | 20250121 | 120500 | 3809056000 | 25850 | 25850 | 25850 | 25850 | 32 |
| 449 | 20250121 | 120400 | 3808228800 | 25850 | 25850 | 25900 | 25850 | 114 |
| 450 | 20250121 | 120300 | 3805279200 | 25850 | 25850 | 25850 | 25850 | 309 |
| 451 | 20250121 | 120200 | 3797291550 | 25900 | 25900 | 25900 | 25850 | 193 |
| 452 | 20250121 | 120100 | 3792294300 | 25900 | 25900 | 25900 | 25850 | 113 |
| 453 | 20250121 | 120000 | 3789369850 | 25900 | 25850 | 25900 | 25850 | 83 |
| 454 | 20250121 | 115900 | 3787222000 | 25850 | 25900 | 25900 | 25850 | 145 |
| 455 | 20250121 | 115800 | 3783467150 | 25900 | 25850 | 25900 | 25850 | 178 |
| 456 | 20250121 | 115700 | 3778862500 | 25850 | 25850 | 25900 | 25850 | 184 |
| 457 | 20250121 | 115600 | 3774105500 | 25850 | 25850 | 25900 | 25850 | 241 |
| 458 | 20250121 | 115500 | 3767873300 | 25900 | 25850 | 25900 | 25850 | 128 |
| 459 | 20250121 | 115400 | 3764564450 | 25850 | 25850 | 25850 | 25850 | 26 |
| 460 | 20250121 | 115300 | 3763892350 | 25850 | 25850 | 25900 | 25850 | 294 |
| 461 | 20250121 | 115200 | 3756291300 | 25850 | 25850 | 25900 | 25850 | 105 |
| 462 | 20250121 | 115100 | 3753576600 | 25900 | 25850 | 25900 | 25800 | 592 |
| 463 | 20250121 | 115000 | 3738284950 | 25800 | 25900 | 25900 | 25800 | 846 |
| 464 | 20250121 | 114900 | 3716415650 | 25950 | 25900 | 25950 | 25850 | 437 |
| 465 | 20250121 | 114800 | 3705097500 | 25900 | 25850 | 25900 | 25850 | 375 |
| 466 | 20250121 | 114700 | 3695399400 | 25900 | 25800 | 25900 | 25800 | 829 |
| 467 | 20250121 | 114600 | 3673980200 | 25800 | 25800 | 25850 | 25800 | 254 |
| 468 | 20250121 | 114500 | 3667423800 | 25800 | 25900 | 25900 | 25800 | 156 |
| 469 | 20250121 | 114400 | 3663393100 | 25900 | 25900 | 25900 | 25850 | 1416 |
| 470 | 20250121 | 114300 | 3626786400 | 25900 | 25900 | 25950 | 25900 | 1208 |
| 471 | 20250121 | 114200 | 3595496500 | 25900 | 25900 | 25900 | 25850 | 341 |
| 472 | 20250121 | 114100 | 3586664850 | 25900 | 25950 | 26000 | 25850 | 1198 |
| 473 | 20250121 | 114000 | 3555601350 | 25950 | 26000 | 26000 | 25950 | 760 |
| 474 | 20250121 | 113900 | 3535841550 | 26000 | 26000 | 26000 | 26000 | 48 |
| 475 | 20250121 | 113800 | 3534593550 | 26000 | 26100 | 26100 | 26000 | 434 |
| 476 | 20250121 | 113700 | 3523291800 | 26100 | 26050 | 26100 | 26050 | 935 |
| 477 | 20250121 | 113600 | 3498899100 | 26050 | 26050 | 26100 | 26050 | 482 |
| 478 | 20250121 | 113500 | 3486342900 | 26100 | 26050 | 26100 | 26050 | 379 |
| 479 | 20250121 | 113400 | 3476456950 | 26050 | 26000 | 26050 | 26000 | 427 |
| 480 | 20250121 | 113300 | 3465333900 | 26000 | 26000 | 26050 | 26000 | 452 |
| 481 | 20250121 | 113200 | 3453568000 | 26050 | 26050 | 26100 | 26000 | 506 |
| 482 | 20250121 | 113100 | 3440373500 | 26050 | 26100 | 26100 | 26050 | 1632 |
| 483 | 20250121 | 113000 | 3397847050 | 26100 | 26000 | 26100 | 26000 | 471 |
| 484 | 20250121 | 112900 | 3385578350 | 26000 | 26050 | 26050 | 26000 | 1184 |
| 485 | 20250121 | 112800 | 3354750500 | 26050 | 26150 | 26200 | 26050 | 1779 |
| 486 | 20250121 | 112700 | 3308285750 | 26150 | 26250 | 26300 | 26100 | 1589 |
| 487 | 20250121 | 112600 | 3266683250 | 26200 | 26300 | 26400 | 26200 | 4873 |
| 488 | 20250121 | 112500 | 3138425650 | 26300 | 26150 | 26300 | 26100 | 13802 |
| 489 | 20250121 | 112400 | 2777137050 | 26150 | 26000 | 26150 | 26000 | 2765 |
| 490 | 20250121 | 112300 | 2704995150 | 26050 | 25950 | 26050 | 25950 | 2423 |
| 491 | 20250121 | 112200 | 2642033250 | 25950 | 26000 | 26000 | 25800 | 8136 |
| 492 | 20250121 | 112100 | 2431370550 | 26000 | 25900 | 26000 | 25850 | 2775 |
| 493 | 20250121 | 112000 | 2359289700 | 25900 | 25800 | 25900 | 25800 | 1244 |
| 494 | 20250121 | 111900 | 2327090000 | 25800 | 25800 | 25800 | 25800 | 72 |
| 495 | 20250121 | 111800 | 2325232400 | 25800 | 25800 | 25800 | 25800 | 251 |
| 496 | 20250121 | 111700 | 2318756600 | 25900 | 25900 | 25900 | 25900 | 519 |
| 497 | 20250121 | 111600 | 2305314500 | 25900 | 25750 | 25900 | 25750 | 1129 |
| 498 | 20250121 | 111500 | 2276109700 | 25750 | 25800 | 25900 | 25750 | 1229 |
| 499 | 20250121 | 111400 | 2244350700 | 25850 | 25650 | 25850 | 25650 | 2583 |
| 500 | 20250121 | 111300 | 2177812500 | 25650 | 25600 | 25650 | 25600 | 397 |
| 501 | 20250121 | 111200 | 2167648200 | 25600 | 25550 | 25600 | 25550 | 291 |
| 502 | 20250121 | 111100 | 2160209950 | 25550 | 25550 | 25600 | 25550 | 282 |
| 503 | 20250121 | 111000 | 2153004800 | 25600 | 25600 | 25650 | 25600 | 372 |
| 504 | 20250121 | 110900 | 2143481550 | 25650 | 25650 | 25650 | 25650 | 1 |
| 505 | 20250121 | 110800 | 2143455900 | 25600 | 25600 | 25600 | 25600 | 137 |
| 506 | 20250121 | 110700 | 2139948700 | 25650 | 25650 | 25700 | 25650 | 538 |
| 507 | 20250121 | 110600 | 2126147650 | 25600 | 25600 | 25600 | 25600 | 64 |
| 508 | 20250121 | 110500 | 2124509250 | 25600 | 25600 | 25650 | 25600 | 399 |
| 509 | 20250121 | 110400 | 2114288600 | 25600 | 25550 | 25600 | 25550 | 146 |
| 510 | 20250121 | 110300 | 2110551150 | 25550 | 25500 | 25550 | 25500 | 47 |
| 511 | 20250121 | 110200 | 2109352400 | 25550 | 25500 | 25550 | 25500 | 289 |
| 512 | 20250121 | 110100 | 2101977900 | 25550 | 25500 | 25550 | 25500 | 206 |
| 513 | 20250121 | 110000 | 2096720200 | 25550 | 25550 | 25650 | 25550 | 305 |
| 514 | 20250121 | 105900 | 2088915100 | 25550 | 25550 | 25550 | 25550 | 745 |
| 515 | 20250121 | 105800 | 2069880350 | 25550 | 25550 | 25550 | 25550 | 1380 |
| 516 | 20250121 | 105700 | 2034621350 | 25550 | 25550 | 25550 | 25550 | 166 |
| 517 | 20250121 | 105600 | 2030380050 | 25550 | 25600 | 25600 | 25550 | 2098 |
| 518 | 20250121 | 105500 | 1976744850 | 25550 | 25550 | 25550 | 25550 | 212 |
| 519 | 20250121 | 105400 | 1971328250 | 25550 | 25550 | 25600 | 25550 | 370 |
| 520 | 20250121 | 105300 | 1961869700 | 25600 | 25550 | 25600 | 25550 | 124 |
| 521 | 20250121 | 105200 | 1958696650 | 25550 | 25600 | 25600 | 25550 | 149 |
| 522 | 20250121 | 105100 | 1954888200 | 25550 | 25550 | 25600 | 25550 | 158 |
| 523 | 20250121 | 105000 | 1950850550 | 25550 | 25550 | 25550 | 25550 | 84 |
| 524 | 20250121 | 104900 | 1948704350 | 25550 | 25550 | 25600 | 25550 | 173 |
| 525 | 20250121 | 104800 | 1944283700 | 25550 | 25550 | 25550 | 25550 | 64 |
| 526 | 20250121 | 104700 | 1942648500 | 25550 | 25550 | 25600 | 25550 | 419 |
| 527 | 20250121 | 104600 | 1931938500 | 25600 | 25550 | 25600 | 25550 | 54 |
| 528 | 20250121 | 104500 | 1930556300 | 25550 | 25600 | 25650 | 25550 | 239 |
| 529 | 20250121 | 104400 | 1924441200 | 25500 | 25500 | 25550 | 25500 | 1013 |
| 530 | 20250121 | 104300 | 1898565500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 531 | 20250121 | 104200 | 1898565500 | 25550 | 25550 | 25550 | 25500 | 19 |
| 532 | 20250121 | 104100 | 1898080250 | 25550 | 25550 | 25550 | 25550 | 214 |
| 533 | 20250121 | 104000 | 1892612550 | 25500 | 25500 | 25550 | 25500 | 223 |
| 534 | 20250121 | 103900 | 1886915250 | 25500 | 25500 | 25550 | 25500 | 337 |
| 535 | 20250121 | 103800 | 1878321200 | 25500 | 25500 | 25550 | 25500 | 465 |
| 536 | 20250121 | 103700 | 1866453100 | 25500 | 25550 | 25600 | 25500 | 1494 |
| 537 | 20250121 | 103600 | 1828273200 | 25550 | 25550 | 25550 | 25550 | 126 |
| 538 | 20250121 | 103500 | 1825053900 | 25550 | 25600 | 25600 | 25550 | 95 |
| 539 | 20250121 | 103400 | 1822626300 | 25600 | 25600 | 25700 | 25550 | 497 |
| 540 | 20250121 | 103300 | 1809889850 | 25700 | 25600 | 25700 | 25550 | 946 |
| 541 | 20250121 | 103200 | 1785672950 | 25600 | 25600 | 25650 | 25600 | 63 |
| 542 | 20250121 | 103100 | 1784059950 | 25600 | 25600 | 25650 | 25600 | 467 |
| 543 | 20250121 | 103000 | 1772089650 | 25650 | 25600 | 25650 | 25600 | 128 |
| 544 | 20250121 | 102900 | 1768812500 | 25650 | 25650 | 25650 | 25600 | 227 |
| 545 | 20250121 | 102800 | 1762990950 | 25650 | 25600 | 25650 | 25600 | 74 |
| 546 | 20250121 | 102700 | 1761093500 | 25600 | 25600 | 25600 | 25600 | 167 |
| 547 | 20250121 | 102600 | 1756818300 | 25650 | 25650 | 25700 | 25650 | 179 |
| 548 | 20250121 | 102500 | 1752225450 | 25700 | 25650 | 25700 | 25650 | 261 |
| 549 | 20250121 | 102400 | 1745521300 | 25600 | 25600 | 25600 | 25600 | 151 |
| 550 | 20250121 | 102300 | 1741655700 | 25600 | 25650 | 25700 | 25600 | 548 |
| 551 | 20250121 | 102200 | 1727602400 | 25650 | 25600 | 25650 | 25600 | 55 |
| 552 | 20250121 | 102100 | 1726191850 | 25600 | 25650 | 25650 | 25600 | 279 |
| 553 | 20250121 | 102000 | 1719049400 | 25600 | 25650 | 25750 | 25600 | 899 |
| 554 | 20250121 | 101900 | 1696010000 | 25650 | 25600 | 25750 | 25600 | 467 |
| 555 | 20250121 | 101800 | 1684046050 | 25600 | 25750 | 25750 | 25600 | 3076 |
| 556 | 20250121 | 101700 | 1605075600 | 25750 | 25800 | 25800 | 25700 | 432 |
| 557 | 20250121 | 101600 | 1593966800 | 25750 | 25800 | 25800 | 25750 | 1008 |
| 558 | 20250121 | 101500 | 1567994800 | 25800 | 25750 | 25850 | 25750 | 249 |
| 559 | 20250121 | 101400 | 1561572950 | 25900 | 25750 | 25950 | 25750 | 123 |
| 560 | 20250121 | 101300 | 1558390850 | 25750 | 25900 | 25950 | 25750 | 468 |
| 561 | 20250121 | 101200 | 1546277850 | 25750 | 25900 | 25950 | 25700 | 1433 |
| 562 | 20250121 | 101100 | 1509338600 | 26000 | 26000 | 26000 | 25900 | 693 |
| 563 | 20250121 | 101000 | 1491321000 | 26000 | 25750 | 26000 | 25750 | 5248 |
| 564 | 20250121 | 100900 | 1355055500 | 25850 | 25800 | 25850 | 25750 | 1845 |
| 565 | 20250121 | 100800 | 1307398800 | 25800 | 25700 | 25800 | 25600 | 571 |
| 566 | 20250121 | 100700 | 1292746650 | 25700 | 25650 | 25700 | 25600 | 341 |
| 567 | 20250121 | 100600 | 1284002400 | 25650 | 25650 | 25700 | 25600 | 258 |
| 568 | 20250121 | 100500 | 1277386900 | 25650 | 25600 | 25650 | 25600 | 394 |
| 569 | 20250121 | 100400 | 1267300350 | 25600 | 25600 | 25650 | 25600 | 120 |
| 570 | 20250121 | 100300 | 1264227400 | 25600 | 25600 | 25600 | 25600 | 160 |
| 571 | 20250121 | 100200 | 1260131400 | 25600 | 25650 | 25700 | 25600 | 1594 |
| 572 | 20250121 | 100100 | 1219271200 | 25650 | 25600 | 25650 | 25600 | 374 |
| 573 | 20250121 | 100000 | 1209689550 | 25650 | 25600 | 25650 | 25600 | 59 |
| 574 | 20250121 | 095900 | 1208179000 | 25600 | 25650 | 25650 | 25600 | 319 |
| 575 | 20250121 | 095800 | 1200004000 | 25600 | 25600 | 25650 | 25600 | 118 |
| 576 | 20250121 | 095700 | 1196978800 | 25650 | 25600 | 25650 | 25550 | 516 |
| 577 | 20250121 | 095600 | 1183770500 | 25600 | 25600 | 25650 | 25600 | 718 |
| 578 | 20250121 | 095500 | 1165369700 | 25600 | 25600 | 25600 | 25600 | 401 |
| 579 | 20250121 | 095400 | 1155104100 | 25600 | 25600 | 25700 | 25600 | 410 |
| 580 | 20250121 | 095300 | 1144607100 | 25600 | 25650 | 25700 | 25600 | 747 |
| 581 | 20250121 | 095200 | 1125451350 | 25700 | 25700 | 25700 | 25700 | 433 |
| 582 | 20250121 | 095100 | 1114323250 | 25700 | 25700 | 25750 | 25700 | 674 |
| 583 | 20250121 | 095000 | 1097000700 | 25700 | 25750 | 25750 | 25700 | 781 |
| 584 | 20250121 | 094900 | 1076910100 | 25850 | 25750 | 25850 | 25750 | 224 |
| 585 | 20250121 | 094800 | 1071135650 | 25750 | 25750 | 25750 | 25750 | 20 |
| 586 | 20250121 | 094700 | 1070620650 | 25700 | 25750 | 25750 | 25700 | 141 |
| 587 | 20250121 | 094600 | 1066992700 | 25700 | 25700 | 25850 | 25700 | 440 |
| 588 | 20250121 | 094500 | 1055677650 | 25850 | 25800 | 25900 | 25700 | 1901 |
| 589 | 20250121 | 094400 | 1006602400 | 25800 | 25650 | 25800 | 25650 | 747 |
| 590 | 20250121 | 094300 | 987378750 | 25650 | 25600 | 25650 | 25600 | 682 |
| 591 | 20250121 | 094200 | 969914600 | 25650 | 25650 | 25700 | 25600 | 134 |
| 592 | 20250121 | 094100 | 966482050 | 25600 | 25650 | 25700 | 25600 | 845 |
| 593 | 20250121 | 094000 | 944807700 | 25650 | 25650 | 25650 | 25650 | 513 |
| 594 | 20250121 | 093900 | 931649250 | 25650 | 25650 | 25700 | 25650 | 123 |
| 595 | 20250121 | 093800 | 928493750 | 25650 | 25750 | 25750 | 25650 | 1032 |
| 596 | 20250121 | 093700 | 901984450 | 25700 | 25750 | 25750 | 25700 | 1416 |
| 597 | 20250121 | 093600 | 865547650 | 25750 | 25700 | 25800 | 25700 | 92 |
| 598 | 20250121 | 093500 | 863177200 | 25750 | 25750 | 25800 | 25750 | 925 |
| 599 | 20250121 | 093400 | 839354450 | 25750 | 25650 | 25750 | 25650 | 616 |
| 600 | 20250121 | 093300 | 823492550 | 25750 | 25650 | 25750 | 25650 | 863 |
| 601 | 20250121 | 093200 | 801339950 | 25650 | 25600 | 25650 | 25600 | 86 |
| 602 | 20250121 | 093100 | 799134550 | 25600 | 25650 | 25650 | 25600 | 526 |
| 603 | 20250121 | 093000 | 785651700 | 25700 | 25650 | 25700 | 25650 | 224 |
| 604 | 20250121 | 092900 | 779896050 | 25700 | 25650 | 25700 | 25650 | 351 |
| 605 | 20250121 | 092800 | 770891750 | 25650 | 25700 | 25700 | 25600 | 443 |
| 606 | 20250121 | 092700 | 759525400 | 25600 | 25600 | 25600 | 25600 | 214 |
| 607 | 20250121 | 092600 | 754047000 | 25600 | 25600 | 25700 | 25600 | 427 |
| 608 | 20250121 | 092500 | 743105800 | 25650 | 25700 | 25700 | 25650 | 334 |
| 609 | 20250121 | 092400 | 734534950 | 25700 | 25700 | 25700 | 25700 | 217 |
| 610 | 20250121 | 092300 | 728958050 | 25700 | 25600 | 25700 | 25550 | 338 |
| 611 | 20250121 | 092200 | 720302000 | 25600 | 25550 | 25700 | 25550 | 167 |
| 612 | 20250121 | 092100 | 716022250 | 25550 | 25650 | 25750 | 25550 | 269 |
| 613 | 20250121 | 092000 | 709143350 | 25750 | 25550 | 25750 | 25500 | 1614 |
| 614 | 20250121 | 091900 | 667938700 | 25550 | 25650 | 25650 | 25550 | 1609 |
| 615 | 20250121 | 091800 | 626755300 | 25650 | 25800 | 25800 | 25650 | 2571 |
| 616 | 20250121 | 091700 | 560632350 | 25800 | 25850 | 25850 | 25750 | 1921 |
| 617 | 20250121 | 091600 | 511066900 | 25800 | 25800 | 25850 | 25800 | 402 |
| 618 | 20250121 | 091500 | 500693000 | 25750 | 25800 | 25800 | 25750 | 38 |
| 619 | 20250121 | 091400 | 499712800 | 25800 | 25750 | 25800 | 25750 | 1139 |
| 620 | 20250121 | 091300 | 470383350 | 25800 | 25800 | 25800 | 25800 | 103 |
| 621 | 20250121 | 091200 | 467725950 | 25750 | 25750 | 25750 | 25700 | 485 |
| 622 | 20250121 | 091100 | 455237550 | 25750 | 25750 | 25750 | 25750 | 368 |
| 623 | 20250121 | 091000 | 445761550 | 25750 | 25750 | 25800 | 25750 | 518 |
| 624 | 20250121 | 090900 | 432422100 | 25750 | 25750 | 25800 | 25700 | 306 |
| 625 | 20250121 | 090800 | 424542700 | 25700 | 25850 | 25900 | 25700 | 553 |
| 626 | 20250121 | 090700 | 410262000 | 25900 | 25800 | 25950 | 25800 | 927 |
| 627 | 20250121 | 090600 | 386304750 | 25800 | 25700 | 25800 | 25700 | 1903 |
| 628 | 20250121 | 090500 | 337332800 | 25700 | 25600 | 25700 | 25550 | 1412 |
| 629 | 20250121 | 090400 | 301155000 | 25600 | 25500 | 25600 | 25500 | 905 |
| 630 | 20250121 | 090300 | 278071200 | 25550 | 25550 | 25550 | 25450 | 561 |
| 631 | 20250121 | 090200 | 263768650 | 25550 | 25650 | 25650 | 25400 | 4118 |
| 632 | 20250121 | 090100 | 158590150 | 25650 | 25750 | 25850 | 25650 | 3235 |
| 633 | 20250121 | 090000 | 75510300 | 25700 | 25650 | 25750 | 25650 | 2943 |