33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 192400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 4018 |
| 3 | 20250120 | 192300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20250120 | 192200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20250120 | 192100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20250120 | 192000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20250120 | 191900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20250120 | 191800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20250120 | 191700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20250120 | 191600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20250120 | 191500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20250120 | 191400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20250120 | 191300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20250120 | 191200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20250120 | 191100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20250120 | 191000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20250120 | 190900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20250120 | 190800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20250120 | 190700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20250120 | 190600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20250120 | 190500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20250120 | 190400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20250120 | 190300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20250120 | 190200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20250120 | 190100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20250120 | 190000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20250120 | 185900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20250120 | 185800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20250120 | 185700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20250120 | 185600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20250120 | 185500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20250120 | 185400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 4018 |
| 33 | 20250120 | 185300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20250120 | 185200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20250120 | 185100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20250120 | 185000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20250120 | 184900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20250120 | 184800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20250120 | 184700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20250120 | 184600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20250120 | 184500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20250120 | 184400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20250120 | 184300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20250120 | 184200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20250120 | 184100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20250120 | 184000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20250120 | 183900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20250120 | 183800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20250120 | 183700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20250120 | 183600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20250120 | 183500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20250120 | 183400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20250120 | 183300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20250120 | 183200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20250120 | 183100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20250120 | 183000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20250120 | 182900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20250120 | 182800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20250120 | 182700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20250120 | 182600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20250120 | 182500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20250120 | 182400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 4018 |
| 63 | 20250120 | 182300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20250120 | 182200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20250120 | 182100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20250120 | 182000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20250120 | 181900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20250120 | 181800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20250120 | 181700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20250120 | 181600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20250120 | 181500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20250120 | 181400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20250120 | 181300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20250120 | 181200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20250120 | 181100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20250120 | 181000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20250120 | 180900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20250120 | 180800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20250120 | 180700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20250120 | 180600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20250120 | 180500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20250120 | 180400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20250120 | 180300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20250120 | 180200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20250120 | 180100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20250120 | 180000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20250120 | 175900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20250120 | 175800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20250120 | 175700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20250120 | 175600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20250120 | 175500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20250120 | 175400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 4018 |
| 93 | 20250120 | 175300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20250120 | 175200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20250120 | 175100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20250120 | 175000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20250120 | 174900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20250120 | 174800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20250120 | 174700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20250120 | 174600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20250120 | 174500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20250120 | 174400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20250120 | 174300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20250120 | 174200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20250120 | 174100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20250120 | 174000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20250120 | 173900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20250120 | 173800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20250120 | 173700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20250120 | 173600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20250120 | 173500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20250120 | 173400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20250120 | 173300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20250120 | 173200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20250120 | 173100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20250120 | 173000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20250120 | 172900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20250120 | 172800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20250120 | 172700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20250120 | 172600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20250120 | 172500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20250120 | 172400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 4018 |
| 123 | 20250120 | 172300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20250120 | 172200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20250120 | 172100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20250120 | 172000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20250120 | 171900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20250120 | 171800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20250120 | 171700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20250120 | 171600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20250120 | 171500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20250120 | 171400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20250120 | 171300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20250120 | 171200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20250120 | 171100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20250120 | 171000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20250120 | 170900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20250120 | 170800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20250120 | 170700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20250120 | 170600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20250120 | 170500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20250120 | 170400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20250120 | 170300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20250120 | 170200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20250120 | 170100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20250120 | 170000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20250120 | 165900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20250120 | 165800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20250120 | 165700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20250120 | 165600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20250120 | 165500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20250120 | 165400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 4018 |
| 153 | 20250120 | 165300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20250120 | 165200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20250120 | 165100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20250120 | 165000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20250120 | 164900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20250120 | 164800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20250120 | 164700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20250120 | 164600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20250120 | 164500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20250120 | 164400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20250120 | 164300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20250120 | 164200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20250120 | 164100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20250120 | 164000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20250120 | 163900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20250120 | 163800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20250120 | 163700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20250120 | 163600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20250120 | 163500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20250120 | 163400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20250120 | 163300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20250120 | 163200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20250120 | 163100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20250120 | 163000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20250120 | 162900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20250120 | 162800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20250120 | 162700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20250120 | 162600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20250120 | 162500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20250120 | 162400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 4018 |
| 183 | 20250120 | 162300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20250120 | 162200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20250120 | 162100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20250120 | 162000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20250120 | 161900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20250120 | 161800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20250120 | 161700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20250120 | 161600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20250120 | 161500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20250120 | 161400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20250120 | 161300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20250120 | 161200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20250120 | 161100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20250120 | 161000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20250120 | 160900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20250120 | 160800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20250120 | 160700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20250120 | 160600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20250120 | 160500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20250120 | 160400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20250120 | 160300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20250120 | 160200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20250120 | 160100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20250120 | 160000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20250120 | 155900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20250120 | 155800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20250120 | 155700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20250120 | 155600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20250120 | 155500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20250120 | 155400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 4018 |
| 213 | 20250120 | 155300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20250120 | 155200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20250120 | 155100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20250120 | 155000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20250120 | 154900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20250120 | 154800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20250120 | 154700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20250120 | 154600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20250120 | 154500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20250120 | 154400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20250120 | 154300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20250120 | 154200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20250120 | 154100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20250120 | 154000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20250120 | 153900 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20250120 | 153800 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20250120 | 153700 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20250120 | 153600 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20250120 | 153500 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20250120 | 153400 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20250120 | 153300 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20250120 | 153200 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20250120 | 153100 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20250120 | 153000 | 6179251050 | 26550 | 26550 | 26550 | 26550 | 4018 |
| 237 | 20250120 | 152900 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20250120 | 152800 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20250120 | 152700 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20250120 | 152600 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20250120 | 152500 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20250120 | 152400 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 243 | 20250120 | 152300 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20250120 | 152200 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20250120 | 152100 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20250120 | 152000 | 6072573150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20250120 | 151900 | 6072573150 | 26600 | 26600 | 26650 | 26550 | 230 |
| 248 | 20250120 | 151800 | 6066461400 | 26650 | 26600 | 26650 | 26550 | 148 |
| 249 | 20250120 | 151700 | 6062525050 | 26600 | 26700 | 26700 | 26600 | 82 |
| 250 | 20250120 | 151600 | 6060340450 | 26600 | 26700 | 26700 | 26600 | 589 |
| 251 | 20250120 | 151500 | 6044672450 | 26700 | 26700 | 26700 | 26700 | 10 |
| 252 | 20250120 | 151400 | 6044405450 | 26700 | 26700 | 26700 | 26650 | 80 |
| 253 | 20250120 | 151300 | 6042270050 | 26700 | 26650 | 26700 | 26650 | 17 |
| 254 | 20250120 | 151200 | 6041816400 | 26600 | 26600 | 26700 | 26600 | 34 |
| 255 | 20250120 | 151100 | 6040911700 | 26600 | 26700 | 26700 | 26600 | 157 |
| 256 | 20250120 | 151000 | 6036735250 | 26700 | 26650 | 26700 | 26650 | 118 |
| 257 | 20250120 | 150900 | 6033590150 | 26650 | 26600 | 26700 | 26600 | 603 |
| 258 | 20250120 | 150800 | 6017549750 | 26600 | 26600 | 26600 | 26600 | 336 |
| 259 | 20250120 | 150700 | 6008612150 | 26600 | 26700 | 26700 | 26600 | 264 |
| 260 | 20250120 | 150600 | 6001588800 | 26600 | 26600 | 26600 | 26550 | 337 |
| 261 | 20250120 | 150500 | 5992624650 | 26600 | 26600 | 26600 | 26600 | 12 |
| 262 | 20250120 | 150400 | 5992305450 | 26600 | 26650 | 26650 | 26600 | 301 |
| 263 | 20250120 | 150300 | 5984295700 | 26650 | 26600 | 26650 | 26600 | 86 |
| 264 | 20250120 | 150200 | 5982007950 | 26650 | 26600 | 26650 | 26600 | 318 |
| 265 | 20250120 | 150100 | 5973548550 | 26600 | 26700 | 26700 | 26600 | 2675 |
| 266 | 20250120 | 150000 | 5902304300 | 26700 | 26700 | 26700 | 26650 | 353 |
| 267 | 20250120 | 145900 | 5892894150 | 26700 | 26700 | 26700 | 26700 | 109 |
| 268 | 20250120 | 145800 | 5889983850 | 26700 | 26750 | 26750 | 26650 | 129 |
| 269 | 20250120 | 145700 | 5886544400 | 26750 | 26750 | 26750 | 26650 | 85 |
| 270 | 20250120 | 145600 | 5884274900 | 26750 | 26750 | 26750 | 26650 | 27 |
| 271 | 20250120 | 145500 | 5883553800 | 26700 | 26700 | 26700 | 26650 | 195 |
| 272 | 20250120 | 145400 | 5878348650 | 26700 | 26700 | 26700 | 26700 | 14 |
| 273 | 20250120 | 145300 | 5877974850 | 26650 | 26650 | 26700 | 26650 | 27 |
| 274 | 20250120 | 145200 | 5877254150 | 26600 | 26650 | 26750 | 26600 | 467 |
| 275 | 20250120 | 145100 | 5864815050 | 26700 | 26700 | 26700 | 26650 | 43 |
| 276 | 20250120 | 145000 | 5863667700 | 26650 | 26650 | 26650 | 26650 | 9 |
| 277 | 20250120 | 144900 | 5863427850 | 26650 | 26650 | 26650 | 26600 | 383 |
| 278 | 20250120 | 144800 | 5853239700 | 26650 | 26600 | 26650 | 26600 | 178 |
| 279 | 20250120 | 144700 | 5848503050 | 26650 | 26650 | 26650 | 26600 | 50 |
| 280 | 20250120 | 144600 | 5847170650 | 26650 | 26650 | 26650 | 26600 | 201 |
| 281 | 20250120 | 144500 | 5841814750 | 26650 | 26650 | 26650 | 26650 | 26 |
| 282 | 20250120 | 144400 | 5841121850 | 26650 | 26700 | 26700 | 26600 | 406 |
| 283 | 20250120 | 144300 | 5830294350 | 26700 | 26700 | 26700 | 26700 | 181 |
| 284 | 20250120 | 144200 | 5825461650 | 26700 | 26700 | 26700 | 26700 | 63 |
| 285 | 20250120 | 144100 | 5823779550 | 26700 | 26700 | 26700 | 26700 | 7 |
| 286 | 20250120 | 144000 | 5823592650 | 26700 | 26650 | 26700 | 26600 | 935 |
| 287 | 20250120 | 143900 | 5798674650 | 26700 | 26700 | 26700 | 26700 | 56 |
| 288 | 20250120 | 143800 | 5797179450 | 26700 | 26700 | 26700 | 26700 | 35 |
| 289 | 20250120 | 143700 | 5796244950 | 26700 | 26650 | 26700 | 26650 | 42 |
| 290 | 20250120 | 143600 | 5795125450 | 26650 | 26750 | 26750 | 26650 | 270 |
| 291 | 20250120 | 143500 | 5787928800 | 26750 | 26700 | 26750 | 26700 | 14 |
| 292 | 20250120 | 143400 | 5787554750 | 26750 | 26700 | 26750 | 26650 | 121 |
| 293 | 20250120 | 143300 | 5784323550 | 26750 | 26800 | 26800 | 26750 | 58 |
| 294 | 20250120 | 143200 | 5782771300 | 26750 | 26800 | 26850 | 26750 | 178 |
| 295 | 20250120 | 143100 | 5778009100 | 26800 | 26900 | 26900 | 26800 | 67 |
| 296 | 20250120 | 143000 | 5776213200 | 26900 | 26750 | 26900 | 26700 | 1002 |
| 297 | 20250120 | 142900 | 5749373800 | 26750 | 26650 | 26750 | 26650 | 237 |
| 298 | 20250120 | 142800 | 5743042650 | 26700 | 26800 | 26800 | 26700 | 247 |
| 299 | 20250120 | 142700 | 5736440750 | 26800 | 26900 | 26900 | 26800 | 239 |
| 300 | 20250120 | 142600 | 5730024150 | 26850 | 26900 | 26900 | 26800 | 326 |
| 301 | 20250120 | 142500 | 5721266700 | 26800 | 26850 | 26900 | 26800 | 135 |
| 302 | 20250120 | 142400 | 5717637800 | 26900 | 26900 | 26900 | 26900 | 179 |
| 303 | 20250120 | 142300 | 5712822700 | 26800 | 26850 | 26900 | 26750 | 718 |
| 304 | 20250120 | 142200 | 5693562950 | 26800 | 26800 | 26850 | 26800 | 107 |
| 305 | 20250120 | 142100 | 5690695150 | 26750 | 26750 | 26750 | 26750 | 93 |
| 306 | 20250120 | 142000 | 5688207400 | 26600 | 26750 | 26750 | 26600 | 2429 |
| 307 | 20250120 | 141900 | 5623512650 | 26800 | 26800 | 26800 | 26750 | 199 |
| 308 | 20250120 | 141800 | 5618180250 | 26800 | 26800 | 26800 | 26800 | 87 |
| 309 | 20250120 | 141700 | 5615848650 | 26700 | 26800 | 26850 | 26700 | 638 |
| 310 | 20250120 | 141600 | 5598774650 | 26800 | 26800 | 26800 | 26800 | 93 |
| 311 | 20250120 | 141500 | 5596282250 | 26800 | 26900 | 26900 | 26700 | 1143 |
| 312 | 20250120 | 141400 | 5565746000 | 26900 | 26850 | 26900 | 26850 | 566 |
| 313 | 20250120 | 141300 | 5550525800 | 26850 | 26900 | 26900 | 26750 | 1365 |
| 314 | 20250120 | 141200 | 5513979800 | 26800 | 26850 | 26900 | 26800 | 259 |
| 315 | 20250120 | 141100 | 5507027650 | 26850 | 26850 | 26850 | 26800 | 471 |
| 316 | 20250120 | 141000 | 5494381400 | 26850 | 26850 | 26850 | 26850 | 95 |
| 317 | 20250120 | 140900 | 5491830650 | 26850 | 26850 | 26850 | 26850 | 228 |
| 318 | 20250120 | 140800 | 5485708850 | 26900 | 26900 | 26900 | 26850 | 477 |
| 319 | 20250120 | 140700 | 5472892800 | 26900 | 26850 | 26900 | 26800 | 1110 |
| 320 | 20250120 | 140600 | 5443131300 | 26850 | 26850 | 26900 | 26850 | 729 |
| 321 | 20250120 | 140500 | 5423557250 | 26850 | 26900 | 26900 | 26800 | 841 |
| 322 | 20250120 | 140400 | 5400976400 | 26900 | 26950 | 26950 | 26850 | 629 |
| 323 | 20250120 | 140300 | 5384058850 | 26950 | 26900 | 26950 | 26900 | 1545 |
| 324 | 20250120 | 140200 | 5342480500 | 26900 | 26900 | 26950 | 26800 | 1910 |
| 325 | 20250120 | 140100 | 5291101750 | 26850 | 26850 | 26900 | 26800 | 428 |
| 326 | 20250120 | 140000 | 5279611250 | 26850 | 26850 | 26850 | 26800 | 101 |
| 327 | 20250120 | 135900 | 5276899450 | 26850 | 26800 | 26900 | 26800 | 446 |
| 328 | 20250120 | 135800 | 5264914150 | 26900 | 26900 | 26900 | 26750 | 282 |
| 329 | 20250120 | 135700 | 5257347150 | 26950 | 26900 | 26950 | 26700 | 5852 |
| 330 | 20250120 | 135600 | 5100565450 | 26900 | 26850 | 26900 | 26850 | 392 |
| 331 | 20250120 | 135500 | 5090021100 | 26900 | 26950 | 26950 | 26850 | 176 |
| 332 | 20250120 | 135400 | 5085285600 | 26950 | 26900 | 26950 | 26850 | 4678 |
| 333 | 20250120 | 135300 | 4959671800 | 26850 | 27000 | 27000 | 26850 | 13720 |
| 334 | 20250120 | 135200 | 4590708000 | 27100 | 27100 | 27100 | 27000 | 1052 |
| 335 | 20250120 | 135100 | 4562243250 | 27100 | 27100 | 27150 | 27050 | 1668 |
| 336 | 20250120 | 135000 | 4517062800 | 27150 | 27200 | 27200 | 27150 | 754 |
| 337 | 20250120 | 134900 | 4496587300 | 27200 | 27200 | 27200 | 27200 | 121 |
| 338 | 20250120 | 134800 | 4493296100 | 27200 | 27150 | 27200 | 27150 | 231 |
| 339 | 20250120 | 134700 | 4487013000 | 27150 | 27200 | 27200 | 27150 | 990 |
| 340 | 20250120 | 134600 | 4460115000 | 27200 | 27200 | 27200 | 27150 | 811 |
| 341 | 20250120 | 134500 | 4438059600 | 27200 | 27200 | 27200 | 27150 | 128 |
| 342 | 20250120 | 134400 | 4434578400 | 27200 | 27200 | 27200 | 27150 | 142 |
| 343 | 20250120 | 134300 | 4430720950 | 27200 | 27200 | 27200 | 27150 | 145 |
| 344 | 20250120 | 134200 | 4426777400 | 27200 | 27200 | 27200 | 27150 | 196 |
| 345 | 20250120 | 134100 | 4421446700 | 27100 | 27150 | 27200 | 27100 | 691 |
| 346 | 20250120 | 134000 | 4402683950 | 27150 | 27150 | 27200 | 27150 | 241 |
| 347 | 20250120 | 133900 | 4396140450 | 27150 | 27150 | 27150 | 27150 | 216 |
| 348 | 20250120 | 133800 | 4390276050 | 27100 | 27100 | 27150 | 27100 | 495 |
| 349 | 20250120 | 133700 | 4376837400 | 27100 | 27100 | 27150 | 27100 | 103 |
| 350 | 20250120 | 133600 | 4374041350 | 27150 | 27150 | 27200 | 27150 | 191 |
| 351 | 20250120 | 133500 | 4368855450 | 27150 | 27100 | 27150 | 27100 | 556 |
| 352 | 20250120 | 133400 | 4353760500 | 27150 | 27150 | 27150 | 27150 | 92 |
| 353 | 20250120 | 133300 | 4351262700 | 27150 | 27100 | 27150 | 27050 | 231 |
| 354 | 20250120 | 133200 | 4344993450 | 27150 | 27150 | 27150 | 27100 | 440 |
| 355 | 20250120 | 133100 | 4333063250 | 27150 | 27150 | 27150 | 27150 | 186 |
| 356 | 20250120 | 133000 | 4328013350 | 27150 | 27150 | 27200 | 27150 | 111 |
| 357 | 20250120 | 132900 | 4324995400 | 27100 | 27200 | 27200 | 27100 | 2082 |
| 358 | 20250120 | 132800 | 4268531500 | 27200 | 27200 | 27200 | 27200 | 103 |
| 359 | 20250120 | 132700 | 4265729900 | 27200 | 27200 | 27250 | 27200 | 144 |
| 360 | 20250120 | 132600 | 4261812600 | 27200 | 27200 | 27200 | 27200 | 562 |
| 361 | 20250120 | 132500 | 4246526200 | 27200 | 27150 | 27200 | 27150 | 111 |
| 362 | 20250120 | 132400 | 4243507150 | 27200 | 27200 | 27200 | 27200 | 106 |
| 363 | 20250120 | 132300 | 4240623950 | 27200 | 27200 | 27200 | 27150 | 509 |
| 364 | 20250120 | 132200 | 4226781650 | 27200 | 27200 | 27200 | 27200 | 129 |
| 365 | 20250120 | 132100 | 4223272850 | 27200 | 27200 | 27200 | 27150 | 95 |
| 366 | 20250120 | 132000 | 4220688900 | 27200 | 27200 | 27200 | 27150 | 542 |
| 367 | 20250120 | 131900 | 4205946650 | 27150 | 27200 | 27200 | 27100 | 225 |
| 368 | 20250120 | 131800 | 4199837250 | 27200 | 27200 | 27200 | 27150 | 102 |
| 369 | 20250120 | 131700 | 4197063100 | 27200 | 27150 | 27200 | 27150 | 458 |
| 370 | 20250120 | 131600 | 4184605900 | 27150 | 27200 | 27200 | 27150 | 1099 |
| 371 | 20250120 | 131500 | 4154763450 | 27200 | 27200 | 27200 | 27200 | 185 |
| 372 | 20250120 | 131400 | 4149731450 | 27200 | 27200 | 27200 | 27200 | 517 |
| 373 | 20250120 | 131300 | 4135669050 | 27150 | 27200 | 27200 | 27150 | 1122 |
| 374 | 20250120 | 131200 | 4105201050 | 27200 | 27150 | 27200 | 27100 | 118 |
| 375 | 20250120 | 131100 | 4101992400 | 27150 | 27200 | 27200 | 27100 | 618 |
| 376 | 20250120 | 131000 | 4085215600 | 27150 | 27200 | 27200 | 27150 | 1084 |
| 377 | 20250120 | 130900 | 4055779600 | 27200 | 27200 | 27200 | 27200 | 124 |
| 378 | 20250120 | 130800 | 4052406800 | 27200 | 27200 | 27200 | 27200 | 348 |
| 379 | 20250120 | 130700 | 4042941200 | 27200 | 27200 | 27200 | 27200 | 117 |
| 380 | 20250120 | 130600 | 4039758800 | 27200 | 27150 | 27200 | 27150 | 311 |
| 381 | 20250120 | 130500 | 4031310400 | 27250 | 27200 | 27250 | 27150 | 694 |
| 382 | 20250120 | 130400 | 4012438800 | 27250 | 27200 | 27250 | 27200 | 1197 |
| 383 | 20250120 | 130300 | 3979876100 | 27200 | 27150 | 27200 | 27150 | 2847 |
| 384 | 20250120 | 130200 | 3902574000 | 27150 | 27150 | 27150 | 27100 | 422 |
| 385 | 20250120 | 130100 | 3891117200 | 27100 | 27150 | 27150 | 27050 | 656 |
| 386 | 20250120 | 130000 | 3873337650 | 27100 | 27100 | 27150 | 27100 | 96 |
| 387 | 20250120 | 125900 | 3870731750 | 27150 | 27100 | 27150 | 27100 | 475 |
| 388 | 20250120 | 125800 | 3857852900 | 27100 | 27100 | 27100 | 27100 | 90 |
| 389 | 20250120 | 125700 | 3855413900 | 27100 | 27100 | 27100 | 27100 | 103 |
| 390 | 20250120 | 125600 | 3852622600 | 27100 | 27100 | 27150 | 27100 | 478 |
| 391 | 20250120 | 125500 | 3839663950 | 27100 | 27100 | 27100 | 27100 | 98 |
| 392 | 20250120 | 125400 | 3837008150 | 27150 | 27100 | 27150 | 27100 | 202 |
| 393 | 20250120 | 125300 | 3831524850 | 27100 | 27050 | 27150 | 27050 | 391 |
| 394 | 20250120 | 125200 | 3820927600 | 27150 | 27100 | 27150 | 27100 | 105 |
| 395 | 20250120 | 125100 | 3818081950 | 27100 | 27100 | 27100 | 27100 | 107 |
| 396 | 20250120 | 125000 | 3815182250 | 27100 | 27100 | 27150 | 27100 | 350 |
| 397 | 20250120 | 124900 | 3805692700 | 27150 | 27150 | 27150 | 27150 | 179 |
| 398 | 20250120 | 124800 | 3800832850 | 27100 | 27150 | 27150 | 27100 | 104 |
| 399 | 20250120 | 124700 | 3798009500 | 27050 | 27100 | 27100 | 27050 | 488 |
| 400 | 20250120 | 124600 | 3784784750 | 27100 | 27100 | 27100 | 27100 | 121 |
| 401 | 20250120 | 124500 | 3781505650 | 27100 | 27100 | 27100 | 27100 | 97 |
| 402 | 20250120 | 124400 | 3778876950 | 27150 | 27100 | 27150 | 27100 | 556 |
| 403 | 20250120 | 124300 | 3763783750 | 27100 | 27100 | 27100 | 27100 | 195 |
| 404 | 20250120 | 124200 | 3758499250 | 27100 | 27200 | 27200 | 27100 | 101 |
| 405 | 20250120 | 124100 | 3755753300 | 27200 | 27100 | 27200 | 27100 | 488 |
| 406 | 20250120 | 124000 | 3742524000 | 27100 | 27200 | 27200 | 27100 | 93 |
| 407 | 20250120 | 123900 | 3740003100 | 27100 | 27150 | 27200 | 27100 | 463 |
| 408 | 20250120 | 123800 | 3727446600 | 27100 | 27150 | 27150 | 27100 | 193 |
| 409 | 20250120 | 123700 | 3722206700 | 27100 | 27100 | 27200 | 27050 | 97 |
| 410 | 20250120 | 123600 | 3719569500 | 27050 | 27100 | 27200 | 27050 | 449 |
| 411 | 20250120 | 123500 | 3707394300 | 27100 | 27100 | 27200 | 27100 | 716 |
| 412 | 20250120 | 123400 | 3687985000 | 27100 | 27100 | 27150 | 27100 | 97 |
| 413 | 20250120 | 123300 | 3685352000 | 27100 | 27050 | 27150 | 27050 | 174 |
| 414 | 20250120 | 123200 | 3680635050 | 27050 | 27100 | 27100 | 27050 | 322 |
| 415 | 20250120 | 123100 | 3671924700 | 27100 | 27100 | 27100 | 27100 | 99 |
| 416 | 20250120 | 123000 | 3669241800 | 27050 | 27150 | 27150 | 27050 | 743 |
| 417 | 20250120 | 122900 | 3649113400 | 27150 | 27050 | 27200 | 27050 | 116 |
| 418 | 20250120 | 122800 | 3645960650 | 27050 | 27150 | 27150 | 27050 | 1575 |
| 419 | 20250120 | 122700 | 3603343400 | 27150 | 27150 | 27150 | 27100 | 1012 |
| 420 | 20250120 | 122600 | 3575909000 | 27150 | 27150 | 27200 | 27150 | 424 |
| 421 | 20250120 | 122500 | 3564397100 | 27150 | 27150 | 27200 | 27100 | 129 |
| 422 | 20250120 | 122400 | 3560889450 | 27200 | 27150 | 27200 | 27150 | 346 |
| 423 | 20250120 | 122300 | 3551491050 | 27150 | 27200 | 27200 | 27150 | 385 |
| 424 | 20250120 | 122200 | 3541025500 | 27200 | 27250 | 27250 | 27150 | 187 |
| 425 | 20250120 | 122100 | 3535934850 | 27200 | 27200 | 27200 | 27150 | 102 |
| 426 | 20250120 | 122000 | 3533160800 | 27150 | 27200 | 27200 | 27100 | 453 |
| 427 | 20250120 | 121900 | 3520856250 | 27250 | 27200 | 27250 | 27150 | 105 |
| 428 | 20250120 | 121800 | 3517996250 | 27250 | 27200 | 27250 | 27150 | 166 |
| 429 | 20250120 | 121700 | 3513479250 | 27250 | 27250 | 27250 | 27200 | 562 |
| 430 | 20250120 | 121600 | 3498184050 | 27200 | 27200 | 27200 | 27200 | 97 |
| 431 | 20250120 | 121500 | 3495545650 | 27200 | 27200 | 27250 | 27150 | 125 |
| 432 | 20250120 | 121400 | 3492142000 | 27150 | 27150 | 27200 | 27150 | 375 |
| 433 | 20250120 | 121300 | 3481946400 | 27150 | 27200 | 27200 | 27150 | 539 |
| 434 | 20250120 | 121200 | 3467311300 | 27200 | 27200 | 27250 | 27200 | 239 |
| 435 | 20250120 | 121100 | 3460802400 | 27250 | 27200 | 27250 | 27200 | 452 |
| 436 | 20250120 | 121000 | 3448490050 | 27250 | 27250 | 27250 | 27200 | 114 |
| 437 | 20250120 | 120900 | 3445383650 | 27250 | 27200 | 27250 | 27200 | 145 |
| 438 | 20250120 | 120800 | 3441433200 | 27250 | 27200 | 27250 | 27150 | 176 |
| 439 | 20250120 | 120700 | 3436645450 | 27150 | 27150 | 27150 | 27150 | 105 |
| 440 | 20250120 | 120600 | 3433794700 | 27150 | 27150 | 27200 | 27150 | 194 |
| 441 | 20250120 | 120500 | 3428522800 | 27150 | 27150 | 27250 | 27150 | 333 |
| 442 | 20250120 | 120400 | 3419461350 | 27150 | 27250 | 27250 | 27150 | 120 |
| 443 | 20250120 | 120300 | 3416198500 | 27150 | 27150 | 27250 | 27150 | 425 |
| 444 | 20250120 | 120200 | 3404650900 | 27200 | 27200 | 27250 | 27200 | 374 |
| 445 | 20250120 | 120100 | 3394473550 | 27200 | 27200 | 27200 | 27150 | 532 |
| 446 | 20250120 | 120000 | 3380003250 | 27150 | 27250 | 27250 | 27150 | 1307 |
| 447 | 20250120 | 115900 | 3344451350 | 27250 | 27200 | 27250 | 27200 | 469 |
| 448 | 20250120 | 115800 | 3331685950 | 27200 | 27150 | 27250 | 27150 | 130 |
| 449 | 20250120 | 115700 | 3328146650 | 27150 | 27200 | 27250 | 27150 | 123 |
| 450 | 20250120 | 115600 | 3324796550 | 27200 | 27150 | 27200 | 27150 | 705 |
| 451 | 20250120 | 115500 | 3305623400 | 27200 | 27150 | 27200 | 27150 | 287 |
| 452 | 20250120 | 115400 | 3297817550 | 27200 | 27200 | 27200 | 27150 | 153 |
| 453 | 20250120 | 115300 | 3293658150 | 27150 | 27150 | 27200 | 27150 | 539 |
| 454 | 20250120 | 115200 | 3279002650 | 27150 | 27200 | 27200 | 27150 | 133 |
| 455 | 20250120 | 115100 | 3275385850 | 27150 | 27200 | 27200 | 27150 | 616 |
| 456 | 20250120 | 115000 | 3258645900 | 27200 | 27100 | 27200 | 27100 | 949 |
| 457 | 20250120 | 114900 | 3232889000 | 27100 | 27150 | 27150 | 27100 | 241 |
| 458 | 20250120 | 114800 | 3226357650 | 27100 | 27100 | 27100 | 27100 | 2258 |
| 459 | 20250120 | 114700 | 3165165850 | 27100 | 27100 | 27100 | 27050 | 398 |
| 460 | 20250120 | 114600 | 3154380100 | 27100 | 27050 | 27100 | 27050 | 1609 |
| 461 | 20250120 | 114500 | 3110856200 | 27050 | 27000 | 27050 | 27000 | 811 |
| 462 | 20250120 | 114400 | 3088958450 | 26950 | 27000 | 27000 | 26950 | 959 |
| 463 | 20250120 | 114300 | 3063069700 | 26950 | 26950 | 27000 | 26950 | 283 |
| 464 | 20250120 | 114200 | 3055440250 | 26950 | 26950 | 26950 | 26950 | 97 |
| 465 | 20250120 | 114100 | 3052826100 | 26950 | 26950 | 26950 | 26900 | 117 |
| 466 | 20250120 | 114000 | 3049673450 | 26950 | 27000 | 27000 | 26900 | 483 |
| 467 | 20250120 | 113900 | 3036666250 | 26900 | 26950 | 26950 | 26900 | 375 |
| 468 | 20250120 | 113800 | 3026573200 | 26950 | 26900 | 27000 | 26900 | 413 |
| 469 | 20250120 | 113700 | 3015457150 | 26900 | 26900 | 26900 | 26850 | 546 |
| 470 | 20250120 | 113600 | 3000770650 | 26900 | 26900 | 26900 | 26900 | 32 |
| 471 | 20250120 | 113500 | 2999909850 | 26900 | 26900 | 26950 | 26850 | 1151 |
| 472 | 20250120 | 113400 | 2968928450 | 26900 | 26900 | 26900 | 26900 | 28 |
| 473 | 20250120 | 113300 | 2968175250 | 26900 | 26900 | 26900 | 26900 | 16 |
| 474 | 20250120 | 113200 | 2967744850 | 26900 | 26850 | 26900 | 26850 | 54 |
| 475 | 20250120 | 113100 | 2966292850 | 26900 | 26850 | 26900 | 26850 | 62 |
| 476 | 20250120 | 113000 | 2964627750 | 26850 | 26850 | 26850 | 26850 | 6 |
| 477 | 20250120 | 112900 | 2964466650 | 26800 | 26850 | 26850 | 26800 | 640 |
| 478 | 20250120 | 112800 | 2947298250 | 26850 | 26900 | 26900 | 26800 | 130 |
| 479 | 20250120 | 112700 | 2943811850 | 26850 | 26800 | 26950 | 26800 | 44 |
| 480 | 20250120 | 112600 | 2942632250 | 26950 | 26800 | 26950 | 26800 | 410 |
| 481 | 20250120 | 112500 | 2931623000 | 26800 | 26850 | 26850 | 26800 | 632 |
| 482 | 20250120 | 112400 | 2914685150 | 26800 | 26850 | 26850 | 26800 | 18 |
| 483 | 20250120 | 112300 | 2914201900 | 26850 | 26850 | 26850 | 26800 | 934 |
| 484 | 20250120 | 112200 | 2889134400 | 26900 | 26900 | 26900 | 26900 | 8 |
| 485 | 20250120 | 112100 | 2888919200 | 26900 | 26900 | 26900 | 26900 | 35 |
| 486 | 20250120 | 112000 | 2887977700 | 26900 | 26950 | 26950 | 26900 | 552 |
| 487 | 20250120 | 111900 | 2873112900 | 26950 | 26950 | 27000 | 26900 | 104 |
| 488 | 20250120 | 111800 | 2870312300 | 26950 | 27000 | 27000 | 26950 | 113 |
| 489 | 20250120 | 111700 | 2867262000 | 27000 | 26900 | 27000 | 26900 | 370 |
| 490 | 20250120 | 111600 | 2857289850 | 26900 | 26950 | 26950 | 26900 | 705 |
| 491 | 20250120 | 111500 | 2838293850 | 26900 | 26850 | 26900 | 26850 | 196 |
| 492 | 20250120 | 111400 | 2833021800 | 26900 | 26900 | 26950 | 26900 | 374 |
| 493 | 20250120 | 111300 | 2822960950 | 26900 | 26900 | 26950 | 26900 | 25 |
| 494 | 20250120 | 111200 | 2822288050 | 26900 | 26850 | 26950 | 26850 | 130 |
| 495 | 20250120 | 111100 | 2818792300 | 26850 | 26950 | 26950 | 26850 | 860 |
| 496 | 20250120 | 111000 | 2795640300 | 26950 | 27000 | 27050 | 26950 | 472 |
| 497 | 20250120 | 110900 | 2782919150 | 27000 | 27050 | 27050 | 27000 | 209 |
| 498 | 20250120 | 110800 | 2777275300 | 27050 | 27050 | 27050 | 27050 | 389 |
| 499 | 20250120 | 110700 | 2766752850 | 27050 | 27000 | 27050 | 27000 | 94 |
| 500 | 20250120 | 110600 | 2764210250 | 27000 | 27000 | 27000 | 27000 | 198 |
| 501 | 20250120 | 110500 | 2758864250 | 27000 | 26950 | 27050 | 26950 | 127 |
| 502 | 20250120 | 110400 | 2755435000 | 26950 | 26950 | 26950 | 26950 | 168 |
| 503 | 20250120 | 110300 | 2750907400 | 27050 | 27000 | 27050 | 27000 | 207 |
| 504 | 20250120 | 110200 | 2745314100 | 26950 | 27050 | 27050 | 26950 | 542 |
| 505 | 20250120 | 110100 | 2730681500 | 27000 | 27050 | 27050 | 27000 | 91 |
| 506 | 20250120 | 110000 | 2728220200 | 26950 | 27000 | 27050 | 26900 | 726 |
| 507 | 20250120 | 105900 | 2708633950 | 27000 | 26950 | 27000 | 26950 | 33 |
| 508 | 20250120 | 105800 | 2707744500 | 27000 | 27000 | 27000 | 27000 | 100 |
| 509 | 20250120 | 105700 | 2705044500 | 27000 | 26950 | 27000 | 26950 | 1759 |
| 510 | 20250120 | 105600 | 2657571350 | 26900 | 26950 | 26950 | 26900 | 170 |
| 511 | 20250120 | 105500 | 2652993350 | 26950 | 27000 | 27000 | 26950 | 200 |
| 512 | 20250120 | 105400 | 2647598350 | 26950 | 26950 | 26950 | 26950 | 342 |
| 513 | 20250120 | 105300 | 2638381450 | 26950 | 26950 | 26950 | 26950 | 95 |
| 514 | 20250120 | 105200 | 2635821200 | 26950 | 26950 | 26950 | 26950 | 145 |
| 515 | 20250120 | 105100 | 2631913450 | 26950 | 26950 | 26950 | 26900 | 426 |
| 516 | 20250120 | 105000 | 2620436600 | 26800 | 26900 | 26900 | 26800 | 133 |
| 517 | 20250120 | 104900 | 2616862200 | 26800 | 26950 | 26950 | 26800 | 113 |
| 518 | 20250120 | 104800 | 2613817900 | 26900 | 27000 | 27000 | 26900 | 595 |
| 519 | 20250120 | 104700 | 2597775400 | 27000 | 26900 | 27000 | 26900 | 102 |
| 520 | 20250120 | 104600 | 2595031400 | 26900 | 27000 | 27000 | 26900 | 112 |
| 521 | 20250120 | 104500 | 2592008500 | 26900 | 26900 | 26950 | 26900 | 573 |
| 522 | 20250120 | 104400 | 2576566400 | 26900 | 26900 | 26900 | 26900 | 198 |
| 523 | 20250120 | 104300 | 2571240200 | 26850 | 26850 | 26900 | 26850 | 315 |
| 524 | 20250120 | 104200 | 2562777400 | 26900 | 26900 | 26900 | 26900 | 132 |
| 525 | 20250120 | 104100 | 2559226600 | 26700 | 26800 | 26900 | 26700 | 344 |
| 526 | 20250120 | 104000 | 2550007050 | 26750 | 26900 | 26900 | 26750 | 215 |
| 527 | 20250120 | 103900 | 2544235100 | 26900 | 26800 | 26900 | 26750 | 513 |
| 528 | 20250120 | 103800 | 2530484750 | 26800 | 26850 | 26850 | 26800 | 104 |
| 529 | 20250120 | 103700 | 2527692400 | 26850 | 26900 | 26900 | 26850 | 109 |
| 530 | 20250120 | 103600 | 2524760750 | 26900 | 26950 | 26950 | 26900 | 530 |
| 531 | 20250120 | 103500 | 2510498750 | 26800 | 26850 | 26850 | 26800 | 471 |
| 532 | 20250120 | 103400 | 2497869500 | 26850 | 26850 | 26850 | 26850 | 101 |
| 533 | 20250120 | 103300 | 2495157650 | 26850 | 26950 | 26950 | 26850 | 478 |
| 534 | 20250120 | 103200 | 2482308350 | 26800 | 26950 | 26950 | 26800 | 147 |
| 535 | 20250120 | 103100 | 2478353750 | 27000 | 26800 | 27000 | 26750 | 632 |
| 536 | 20250120 | 103000 | 2461368900 | 26850 | 27000 | 27000 | 26850 | 539 |
| 537 | 20250120 | 102900 | 2446855650 | 26900 | 26950 | 27000 | 26900 | 1793 |
| 538 | 20250120 | 102800 | 2398523450 | 26900 | 26950 | 26950 | 26900 | 293 |
| 539 | 20250120 | 102700 | 2390632950 | 26950 | 26950 | 26950 | 26950 | 495 |
| 540 | 20250120 | 102600 | 2377292700 | 26900 | 26900 | 26950 | 26900 | 131 |
| 541 | 20250120 | 102500 | 2373763800 | 26950 | 26950 | 26950 | 26950 | 130 |
| 542 | 20250120 | 102400 | 2370260300 | 27000 | 27000 | 27000 | 26850 | 536 |
| 543 | 20250120 | 102300 | 2355811900 | 27000 | 26950 | 27000 | 26850 | 566 |
| 544 | 20250120 | 102200 | 2340568000 | 26900 | 26900 | 26900 | 26850 | 247 |
| 545 | 20250120 | 102100 | 2333925850 | 26900 | 26750 | 26900 | 26750 | 242 |
| 546 | 20250120 | 102000 | 2327416800 | 26750 | 26800 | 26900 | 26750 | 2021 |
| 547 | 20250120 | 101900 | 2273268500 | 26800 | 26850 | 26850 | 26800 | 586 |
| 548 | 20250120 | 101800 | 2257543050 | 26900 | 26900 | 26900 | 26900 | 204 |
| 549 | 20250120 | 101700 | 2252055450 | 26950 | 26850 | 26950 | 26800 | 615 |
| 550 | 20250120 | 101600 | 2235543300 | 26900 | 27000 | 27000 | 26900 | 333 |
| 551 | 20250120 | 101500 | 2226575400 | 26900 | 26900 | 26950 | 26900 | 167 |
| 552 | 20250120 | 101400 | 2222078050 | 26900 | 26850 | 26900 | 26850 | 201 |
| 553 | 20250120 | 101300 | 2216676150 | 26850 | 26950 | 27000 | 26850 | 474 |
| 554 | 20250120 | 101200 | 2203924150 | 27000 | 26900 | 27000 | 26900 | 691 |
| 555 | 20250120 | 101100 | 2185326250 | 27000 | 26950 | 27100 | 26950 | 648 |
| 556 | 20250120 | 101000 | 2167799100 | 27100 | 27100 | 27100 | 26900 | 696 |
| 557 | 20250120 | 100900 | 2149015050 | 27100 | 27050 | 27100 | 27050 | 437 |
| 558 | 20250120 | 100800 | 2137188900 | 27050 | 27100 | 27100 | 27050 | 115 |
| 559 | 20250120 | 100700 | 2134072900 | 27100 | 27100 | 27100 | 27100 | 298 |
| 560 | 20250120 | 100600 | 2125997100 | 27050 | 27050 | 27050 | 26900 | 747 |
| 561 | 20250120 | 100500 | 2105813450 | 27050 | 26950 | 27050 | 26950 | 164 |
| 562 | 20250120 | 100400 | 2101381850 | 26950 | 27000 | 27050 | 26950 | 1484 |
| 563 | 20250120 | 100300 | 2061332700 | 27000 | 26850 | 27000 | 26850 | 477 |
| 564 | 20250120 | 100200 | 2048462250 | 26800 | 26900 | 27000 | 26800 | 1084 |
| 565 | 20250120 | 100100 | 2019307750 | 26900 | 26950 | 26950 | 26850 | 585 |
| 566 | 20250120 | 100000 | 2003594700 | 27000 | 26800 | 27000 | 26750 | 1992 |
| 567 | 20250120 | 095900 | 1950184550 | 26800 | 26850 | 26850 | 26750 | 397 |
| 568 | 20250120 | 095800 | 1939545650 | 26850 | 26800 | 26850 | 26750 | 599 |
| 569 | 20250120 | 095700 | 1923493700 | 26800 | 26750 | 26800 | 26700 | 864 |
| 570 | 20250120 | 095600 | 1900349400 | 26700 | 26700 | 26750 | 26700 | 475 |
| 571 | 20250120 | 095500 | 1887657750 | 26700 | 26750 | 26750 | 26700 | 28 |
| 572 | 20250120 | 095400 | 1886909250 | 26750 | 26650 | 26750 | 26650 | 591 |
| 573 | 20250120 | 095300 | 1871131400 | 26700 | 26700 | 26700 | 26650 | 289 |
| 574 | 20250120 | 095200 | 1863423750 | 26700 | 26700 | 26700 | 26650 | 124 |
| 575 | 20250120 | 095100 | 1860113700 | 26700 | 26700 | 26700 | 26550 | 132 |
| 576 | 20250120 | 095000 | 1856593500 | 26700 | 26700 | 26700 | 26550 | 114 |
| 577 | 20250120 | 094900 | 1853556200 | 26700 | 26650 | 26700 | 26650 | 1089 |
| 578 | 20250120 | 094800 | 1824525400 | 26650 | 26600 | 26650 | 26550 | 1397 |
| 579 | 20250120 | 094700 | 1787383650 | 26600 | 26450 | 26600 | 26450 | 141 |
| 580 | 20250120 | 094600 | 1783638950 | 26450 | 26500 | 26600 | 26450 | 313 |
| 581 | 20250120 | 094500 | 1775336700 | 26450 | 26500 | 26500 | 26400 | 665 |
| 582 | 20250120 | 094400 | 1757727600 | 26450 | 26550 | 26550 | 26450 | 324 |
| 583 | 20250120 | 094300 | 1749137050 | 26550 | 26350 | 26550 | 26350 | 379 |
| 584 | 20250120 | 094200 | 1739106600 | 26500 | 26400 | 26500 | 26300 | 1859 |
| 585 | 20250120 | 094100 | 1690145000 | 26400 | 26450 | 26600 | 26400 | 799 |
| 586 | 20250120 | 094000 | 1669004950 | 26450 | 26450 | 26600 | 26450 | 841 |
| 587 | 20250120 | 093900 | 1646699300 | 26550 | 26400 | 26600 | 26350 | 874 |
| 588 | 20250120 | 093800 | 1623559650 | 26400 | 26600 | 26600 | 26350 | 1676 |
| 589 | 20250120 | 093700 | 1579292450 | 26600 | 26500 | 26600 | 26500 | 1824 |
| 590 | 20250120 | 093600 | 1530890300 | 26500 | 26450 | 26500 | 26400 | 639 |
| 591 | 20250120 | 093500 | 1513964750 | 26500 | 26350 | 26500 | 26350 | 1707 |
| 592 | 20250120 | 093400 | 1468798150 | 26350 | 26300 | 26350 | 26300 | 480 |
| 593 | 20250120 | 093300 | 1456171050 | 26300 | 26150 | 26300 | 26150 | 1753 |
| 594 | 20250120 | 093200 | 1410130650 | 26150 | 26200 | 26200 | 26150 | 182 |
| 595 | 20250120 | 093100 | 1405364650 | 26200 | 26200 | 26200 | 26100 | 2005 |
| 596 | 20250120 | 093000 | 1352948000 | 26200 | 26200 | 26200 | 26150 | 354 |
| 597 | 20250120 | 092900 | 1343674800 | 26100 | 26150 | 26150 | 26100 | 1350 |
| 598 | 20250120 | 092800 | 1308433150 | 26100 | 26150 | 26150 | 26100 | 1203 |
| 599 | 20250120 | 092700 | 1276998850 | 26150 | 26300 | 26300 | 26150 | 4226 |
| 600 | 20250120 | 092600 | 1166249900 | 26300 | 26300 | 26400 | 26250 | 1654 |
| 601 | 20250120 | 092500 | 1122805000 | 26300 | 26350 | 26400 | 26300 | 2302 |
| 602 | 20250120 | 092400 | 1062248950 | 26350 | 26350 | 26350 | 26250 | 3857 |
| 603 | 20250120 | 092300 | 960738800 | 26400 | 26400 | 26450 | 26400 | 448 |
| 604 | 20250120 | 092200 | 948909350 | 26400 | 26450 | 26550 | 26400 | 1830 |
| 605 | 20250120 | 092100 | 900461800 | 26450 | 26400 | 26500 | 26400 | 116 |
| 606 | 20250120 | 092000 | 897392650 | 26400 | 26400 | 26400 | 26350 | 611 |
| 607 | 20250120 | 091900 | 881263250 | 26400 | 26350 | 26400 | 26300 | 779 |
| 608 | 20250120 | 091800 | 860715450 | 26400 | 26300 | 26400 | 26300 | 378 |
| 609 | 20250120 | 091700 | 850748300 | 26300 | 26350 | 26350 | 26300 | 652 |
| 610 | 20250120 | 091600 | 833594200 | 26350 | 26450 | 26450 | 26350 | 673 |
| 611 | 20250120 | 091500 | 815859100 | 26350 | 26350 | 26450 | 26350 | 1838 |
| 612 | 20250120 | 091400 | 767352700 | 26350 | 26400 | 26400 | 26300 | 2662 |
| 613 | 20250120 | 091300 | 697181950 | 26400 | 26450 | 26550 | 26350 | 1421 |
| 614 | 20250120 | 091200 | 659660550 | 26450 | 26500 | 26600 | 26400 | 2781 |
| 615 | 20250120 | 091100 | 586050700 | 26500 | 26450 | 26500 | 26400 | 666 |
| 616 | 20250120 | 091000 | 568462550 | 26400 | 26500 | 26500 | 26400 | 1153 |
| 617 | 20250120 | 090900 | 537995300 | 26450 | 26500 | 26650 | 26400 | 2926 |
| 618 | 20250120 | 090800 | 460665100 | 26500 | 26550 | 26600 | 26450 | 2369 |
| 619 | 20250120 | 090700 | 397832550 | 26500 | 26650 | 26650 | 26500 | 1167 |
| 620 | 20250120 | 090600 | 366822300 | 26650 | 26800 | 26800 | 26650 | 2511 |
| 621 | 20250120 | 090500 | 299688450 | 26800 | 26750 | 26850 | 26750 | 196 |
| 622 | 20250120 | 090400 | 294436800 | 26850 | 26900 | 26950 | 26750 | 2634 |
| 623 | 20250120 | 090300 | 223799700 | 26850 | 27050 | 27050 | 26850 | 1285 |
| 624 | 20250120 | 090200 | 189196800 | 27000 | 27100 | 27150 | 27000 | 310 |
| 625 | 20250120 | 090100 | 180800250 | 27200 | 27200 | 27200 | 27000 | 3234 |
| 626 | 20250120 | 090000 | 93201100 | 27250 | 27500 | 27500 | 27200 | 3411 |