34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 192900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 2800 |
| 3 | 20250120 | 192800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20250120 | 192700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20250120 | 192600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20250120 | 192500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20250120 | 192400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20250120 | 192300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20250120 | 192200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20250120 | 192100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20250120 | 192000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20250120 | 191900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20250120 | 191800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20250120 | 191700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20250120 | 191600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20250120 | 191500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20250120 | 191400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20250120 | 191300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20250120 | 191200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20250120 | 191100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20250120 | 191000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20250120 | 190900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20250120 | 190800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20250120 | 190700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20250120 | 190600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20250120 | 190500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20250120 | 190400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20250120 | 190300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20250120 | 190200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20250120 | 190100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20250120 | 190000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20250120 | 185900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 2800 |
| 33 | 20250120 | 185800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20250120 | 185700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20250120 | 185600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20250120 | 185500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20250120 | 185400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20250120 | 185300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20250120 | 185200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20250120 | 185100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20250120 | 185000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20250120 | 184900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20250120 | 184800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20250120 | 184700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20250120 | 184600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20250120 | 184500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20250120 | 184400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20250120 | 184300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20250120 | 184200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20250120 | 184100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20250120 | 184000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20250120 | 183900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20250120 | 183800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20250120 | 183700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20250120 | 183600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20250120 | 183500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20250120 | 183400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20250120 | 183300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20250120 | 183200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20250120 | 183100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20250120 | 183000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20250120 | 182900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 2800 |
| 63 | 20250120 | 182800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20250120 | 182700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20250120 | 182600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20250120 | 182500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20250120 | 182400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20250120 | 182300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20250120 | 182200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20250120 | 182100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20250120 | 182000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20250120 | 181900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20250120 | 181800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20250120 | 181700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20250120 | 181600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20250120 | 181500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20250120 | 181400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20250120 | 181300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20250120 | 181200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20250120 | 181100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20250120 | 181000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20250120 | 180900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20250120 | 180800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20250120 | 180700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20250120 | 180600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20250120 | 180500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20250120 | 180400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20250120 | 180300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20250120 | 180200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20250120 | 180100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20250120 | 180000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20250120 | 175900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 2800 |
| 93 | 20250120 | 175800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20250120 | 175700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20250120 | 175600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20250120 | 175500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20250120 | 175400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20250120 | 175300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20250120 | 175200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20250120 | 175100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20250120 | 175000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20250120 | 174900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20250120 | 174800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20250120 | 174700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20250120 | 174600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20250120 | 174500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20250120 | 174400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20250120 | 174300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20250120 | 174200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20250120 | 174100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20250120 | 174000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20250120 | 173900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20250120 | 173800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20250120 | 173700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20250120 | 173600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20250120 | 173500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20250120 | 173400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20250120 | 173300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20250120 | 173200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20250120 | 173100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20250120 | 173000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20250120 | 172900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 2800 |
| 123 | 20250120 | 172800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20250120 | 172700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20250120 | 172600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20250120 | 172500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20250120 | 172400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20250120 | 172300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20250120 | 172200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20250120 | 172100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20250120 | 172000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20250120 | 171900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20250120 | 171800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20250120 | 171700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20250120 | 171600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20250120 | 171500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20250120 | 171400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20250120 | 171300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20250120 | 171200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20250120 | 171100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20250120 | 171000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20250120 | 170900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20250120 | 170800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20250120 | 170700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20250120 | 170600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20250120 | 170500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20250120 | 170400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20250120 | 170300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20250120 | 170200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20250120 | 170100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20250120 | 170000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20250120 | 165900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 2800 |
| 153 | 20250120 | 165800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20250120 | 165700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20250120 | 165600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20250120 | 165500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20250120 | 165400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20250120 | 165300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20250120 | 165200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20250120 | 165100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20250120 | 165000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20250120 | 164900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20250120 | 164800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20250120 | 164700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20250120 | 164600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20250120 | 164500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20250120 | 164400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20250120 | 164300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20250120 | 164200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20250120 | 164100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20250120 | 164000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20250120 | 163900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20250120 | 163800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20250120 | 163700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20250120 | 163600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20250120 | 163500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20250120 | 163400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20250120 | 163300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20250120 | 163200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20250120 | 163100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20250120 | 163000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20250120 | 162900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 2800 |
| 183 | 20250120 | 162800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20250120 | 162700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20250120 | 162600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20250120 | 162500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20250120 | 162400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20250120 | 162300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20250120 | 162200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20250120 | 162100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20250120 | 162000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20250120 | 161900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20250120 | 161800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20250120 | 161700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20250120 | 161600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20250120 | 161500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20250120 | 161400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20250120 | 161300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20250120 | 161200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20250120 | 161100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20250120 | 161000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20250120 | 160900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20250120 | 160800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20250120 | 160700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20250120 | 160600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20250120 | 160500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20250120 | 160400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20250120 | 160300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20250120 | 160200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20250120 | 160100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20250120 | 160000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20250120 | 155900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 2800 |
| 213 | 20250120 | 155800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20250120 | 155700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20250120 | 155600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20250120 | 155500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20250120 | 155400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20250120 | 155300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20250120 | 155200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20250120 | 155100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20250120 | 155000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20250120 | 154900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20250120 | 154800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20250120 | 154700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20250120 | 154600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20250120 | 154500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20250120 | 154400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20250120 | 154300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20250120 | 154200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20250120 | 154100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20250120 | 154000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 232 | 20250120 | 153900 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 233 | 20250120 | 153800 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 234 | 20250120 | 153700 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 235 | 20250120 | 153600 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 236 | 20250120 | 153500 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 237 | 20250120 | 153400 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20250120 | 153300 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20250120 | 153200 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20250120 | 153100 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 241 | 20250120 | 153000 | 8273188000 | 26050 | 26050 | 26050 | 26050 | 2800 |
| 242 | 20250120 | 152900 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 243 | 20250120 | 152800 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20250120 | 152700 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 245 | 20250120 | 152600 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 246 | 20250120 | 152500 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 247 | 20250120 | 152400 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 248 | 20250120 | 152300 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 249 | 20250120 | 152200 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 250 | 20250120 | 152100 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 251 | 20250120 | 152000 | 8200248000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 252 | 20250120 | 151900 | 8200248000 | 26000 | 26000 | 26050 | 26000 | 434 |
| 253 | 20250120 | 151800 | 8188956500 | 26000 | 26000 | 26000 | 26000 | 35 |
| 254 | 20250120 | 151700 | 8188046500 | 26000 | 26050 | 26050 | 26000 | 64 |
| 255 | 20250120 | 151600 | 8186382050 | 26050 | 25950 | 26050 | 25950 | 733 |
| 256 | 20250120 | 151500 | 8167312450 | 25950 | 25950 | 25950 | 25950 | 80 |
| 257 | 20250120 | 151400 | 8165236450 | 25950 | 25950 | 26000 | 25900 | 434 |
| 258 | 20250120 | 151300 | 8153953900 | 25950 | 25900 | 25950 | 25900 | 320 |
| 259 | 20250120 | 151200 | 8145651900 | 25900 | 25950 | 25950 | 25900 | 140 |
| 260 | 20250120 | 151100 | 8142019400 | 25850 | 25850 | 26000 | 25850 | 1055 |
| 261 | 20250120 | 151000 | 8114691850 | 25850 | 25900 | 25900 | 25850 | 542 |
| 262 | 20250120 | 150900 | 8100659050 | 25900 | 25900 | 25900 | 25900 | 352 |
| 263 | 20250120 | 150800 | 8091542250 | 25900 | 25950 | 25950 | 25900 | 233 |
| 264 | 20250120 | 150700 | 8085505350 | 25900 | 25900 | 25900 | 25900 | 672 |
| 265 | 20250120 | 150600 | 8068100550 | 26000 | 26000 | 26000 | 26000 | 2 |
| 266 | 20250120 | 150500 | 8068048550 | 25900 | 25950 | 25950 | 25900 | 580 |
| 267 | 20250120 | 150400 | 8053011000 | 25950 | 25900 | 25950 | 25900 | 914 |
| 268 | 20250120 | 150300 | 8029313550 | 25950 | 25950 | 25950 | 25900 | 163 |
| 269 | 20250120 | 150200 | 8025086750 | 25950 | 25950 | 25950 | 25900 | 356 |
| 270 | 20250120 | 150100 | 8015850950 | 25900 | 25950 | 25950 | 25900 | 194 |
| 271 | 20250120 | 150000 | 8010826150 | 25900 | 25950 | 25950 | 25900 | 51 |
| 272 | 20250120 | 145900 | 8009505200 | 25950 | 25900 | 25950 | 25900 | 131 |
| 273 | 20250120 | 145800 | 8006111300 | 25900 | 25950 | 25950 | 25900 | 298 |
| 274 | 20250120 | 145700 | 7998393000 | 25950 | 25900 | 25950 | 25900 | 162 |
| 275 | 20250120 | 145600 | 7994189150 | 25850 | 25900 | 25950 | 25850 | 1088 |
| 276 | 20250120 | 145500 | 7966019900 | 25950 | 25900 | 25950 | 25900 | 490 |
| 277 | 20250120 | 145400 | 7953327200 | 25900 | 25900 | 25900 | 25900 | 50 |
| 278 | 20250120 | 145300 | 7952032200 | 25900 | 25900 | 25950 | 25900 | 135 |
| 279 | 20250120 | 145200 | 7948535650 | 25950 | 25900 | 25950 | 25900 | 131 |
| 280 | 20250120 | 145100 | 7945142700 | 25900 | 25900 | 25900 | 25900 | 78 |
| 281 | 20250120 | 145000 | 7943122500 | 25850 | 25950 | 25950 | 25850 | 1153 |
| 282 | 20250120 | 144900 | 7913263150 | 25900 | 25900 | 25900 | 25850 | 497 |
| 283 | 20250120 | 144800 | 7900395500 | 25850 | 25850 | 25900 | 25850 | 685 |
| 284 | 20250120 | 144700 | 7882681650 | 25850 | 25950 | 25950 | 25850 | 1088 |
| 285 | 20250120 | 144600 | 7854514950 | 26000 | 26000 | 26000 | 26000 | 1076 |
| 286 | 20250120 | 144500 | 7826538950 | 26050 | 26000 | 26050 | 26000 | 111 |
| 287 | 20250120 | 144400 | 7823652650 | 26000 | 26000 | 26000 | 26000 | 240 |
| 288 | 20250120 | 144300 | 7817412650 | 26000 | 26050 | 26050 | 26000 | 396 |
| 289 | 20250120 | 144200 | 7807111900 | 26050 | 26050 | 26050 | 26050 | 110 |
| 290 | 20250120 | 144100 | 7804246400 | 26100 | 26100 | 26100 | 26100 | 1 |
| 291 | 20250120 | 144000 | 7804220300 | 26100 | 26100 | 26100 | 26050 | 465 |
| 292 | 20250120 | 143900 | 7792086800 | 26100 | 26100 | 26100 | 26050 | 293 |
| 293 | 20250120 | 143800 | 7784451750 | 26100 | 26050 | 26100 | 26050 | 1375 |
| 294 | 20250120 | 143700 | 7748598750 | 26050 | 26000 | 26050 | 26000 | 470 |
| 295 | 20250120 | 143600 | 7736361250 | 26000 | 25950 | 26000 | 25950 | 516 |
| 296 | 20250120 | 143500 | 7722946550 | 25900 | 25900 | 25950 | 25900 | 418 |
| 297 | 20250120 | 143400 | 7712104500 | 25900 | 25850 | 25900 | 25850 | 159 |
| 298 | 20250120 | 143300 | 7707988400 | 25850 | 25850 | 25900 | 25850 | 104 |
| 299 | 20250120 | 143200 | 7705299850 | 25850 | 25950 | 25950 | 25850 | 1593 |
| 300 | 20250120 | 143100 | 7664046200 | 25900 | 25950 | 25950 | 25900 | 554 |
| 301 | 20250120 | 143000 | 7649679900 | 25950 | 25950 | 25950 | 25950 | 661 |
| 302 | 20250120 | 142900 | 7632526950 | 25950 | 25950 | 25950 | 25950 | 476 |
| 303 | 20250120 | 142800 | 7620174750 | 25950 | 25950 | 25950 | 25950 | 536 |
| 304 | 20250120 | 142700 | 7606265550 | 25950 | 26000 | 26000 | 25950 | 160 |
| 305 | 20250120 | 142600 | 7602107200 | 26000 | 26000 | 26000 | 25950 | 109 |
| 306 | 20250120 | 142500 | 7599278200 | 25950 | 26000 | 26000 | 25950 | 190 |
| 307 | 20250120 | 142400 | 7594340650 | 26000 | 26000 | 26000 | 26000 | 658 |
| 308 | 20250120 | 142300 | 7577232650 | 26000 | 26000 | 26000 | 25950 | 521 |
| 309 | 20250120 | 142200 | 7563690800 | 26000 | 26000 | 26000 | 25950 | 2210 |
| 310 | 20250120 | 142100 | 7506249100 | 26000 | 26000 | 26000 | 26000 | 740 |
| 311 | 20250120 | 142000 | 7487009100 | 26000 | 26050 | 26050 | 26000 | 792 |
| 312 | 20250120 | 141900 | 7466417050 | 26050 | 26050 | 26050 | 26050 | 74 |
| 313 | 20250120 | 141800 | 7464489350 | 26050 | 26050 | 26050 | 26050 | 206 |
| 314 | 20250120 | 141700 | 7459123050 | 26050 | 26050 | 26050 | 26000 | 451 |
| 315 | 20250120 | 141600 | 7447374550 | 26050 | 26050 | 26050 | 26000 | 133 |
| 316 | 20250120 | 141500 | 7443914900 | 26050 | 26050 | 26050 | 26000 | 76 |
| 317 | 20250120 | 141400 | 7441935950 | 26050 | 26050 | 26100 | 26000 | 5070 |
| 318 | 20250120 | 141300 | 7310039450 | 26050 | 26100 | 26100 | 26050 | 918 |
| 319 | 20250120 | 141200 | 7286125350 | 26100 | 26100 | 26100 | 26050 | 497 |
| 320 | 20250120 | 141100 | 7273154650 | 26100 | 26150 | 26200 | 26100 | 435 |
| 321 | 20250120 | 141000 | 7261790850 | 26100 | 26200 | 26200 | 26100 | 1205 |
| 322 | 20250120 | 140900 | 7230339200 | 26200 | 26100 | 26200 | 26100 | 154 |
| 323 | 20250120 | 140800 | 7226317000 | 26100 | 26100 | 26150 | 26100 | 331 |
| 324 | 20250120 | 140700 | 7217674600 | 26100 | 26150 | 26150 | 26100 | 286 |
| 325 | 20250120 | 140600 | 7210209450 | 26150 | 26100 | 26150 | 26100 | 95 |
| 326 | 20250120 | 140500 | 7207729150 | 26150 | 26150 | 26150 | 26100 | 312 |
| 327 | 20250120 | 140400 | 7199571750 | 26100 | 26150 | 26150 | 26100 | 38 |
| 328 | 20250120 | 140300 | 7198579900 | 26150 | 26150 | 26150 | 26150 | 52 |
| 329 | 20250120 | 140200 | 7197220100 | 26150 | 26150 | 26150 | 26150 | 13 |
| 330 | 20250120 | 140100 | 7196880150 | 26150 | 26100 | 26150 | 26100 | 512 |
| 331 | 20250120 | 140000 | 7183516650 | 26150 | 26150 | 26150 | 26150 | 22 |
| 332 | 20250120 | 135900 | 7182941350 | 26150 | 26100 | 26150 | 26100 | 15 |
| 333 | 20250120 | 135800 | 7182549350 | 26150 | 26150 | 26150 | 26150 | 372 |
| 334 | 20250120 | 135700 | 7172821550 | 26200 | 26150 | 26200 | 26150 | 194 |
| 335 | 20250120 | 135600 | 7167748350 | 26150 | 26100 | 26150 | 26100 | 206 |
| 336 | 20250120 | 135500 | 7162369400 | 26150 | 26150 | 26150 | 26150 | 222 |
| 337 | 20250120 | 135400 | 7156564100 | 26100 | 26150 | 26150 | 26100 | 339 |
| 338 | 20250120 | 135300 | 7147715600 | 26150 | 26150 | 26150 | 26150 | 9 |
| 339 | 20250120 | 135200 | 7147480250 | 26100 | 26100 | 26100 | 26100 | 105 |
| 340 | 20250120 | 135100 | 7144739750 | 26100 | 26150 | 26150 | 26100 | 41 |
| 341 | 20250120 | 135000 | 7143667650 | 26150 | 26150 | 26150 | 26100 | 415 |
| 342 | 20250120 | 134900 | 7132824700 | 26150 | 26150 | 26150 | 26150 | 2512 |
| 343 | 20250120 | 134800 | 7067135900 | 26150 | 26200 | 26200 | 26150 | 18 |
| 344 | 20250120 | 134700 | 7066664700 | 26200 | 26200 | 26200 | 26150 | 1005 |
| 345 | 20250120 | 134600 | 7040354900 | 26200 | 26200 | 26250 | 26200 | 1315 |
| 346 | 20250120 | 134500 | 7005901350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 347 | 20250120 | 134400 | 7005901350 | 26300 | 26250 | 26300 | 26250 | 413 |
| 348 | 20250120 | 134300 | 6995055150 | 26300 | 26200 | 26300 | 26200 | 291 |
| 349 | 20250120 | 134200 | 6987414450 | 26250 | 26250 | 26250 | 26250 | 79 |
| 350 | 20250120 | 134100 | 6985340700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 351 | 20250120 | 134000 | 6985340700 | 26250 | 26250 | 26250 | 26250 | 82 |
| 352 | 20250120 | 133900 | 6983188200 | 26250 | 26200 | 26250 | 26200 | 110 |
| 353 | 20250120 | 133800 | 6980305750 | 26200 | 26150 | 26200 | 26150 | 21 |
| 354 | 20250120 | 133700 | 6979756350 | 26150 | 26150 | 26150 | 26150 | 74 |
| 355 | 20250120 | 133600 | 6977821250 | 26150 | 26150 | 26200 | 26150 | 320 |
| 356 | 20250120 | 133500 | 6969448250 | 26200 | 26300 | 26300 | 26150 | 357 |
| 357 | 20250120 | 133400 | 6960093300 | 26300 | 26300 | 26300 | 26300 | 23 |
| 358 | 20250120 | 133300 | 6959488400 | 26300 | 26300 | 26300 | 26300 | 7 |
| 359 | 20250120 | 133200 | 6959304300 | 26300 | 26250 | 26300 | 26250 | 70 |
| 360 | 20250120 | 133100 | 6957463900 | 26250 | 26250 | 26250 | 26250 | 77 |
| 361 | 20250120 | 133000 | 6955442650 | 26200 | 26250 | 26250 | 26200 | 50 |
| 362 | 20250120 | 132900 | 6954132250 | 26250 | 26250 | 26250 | 26250 | 11 |
| 363 | 20250120 | 132800 | 6953843500 | 26250 | 26200 | 26250 | 26200 | 34 |
| 364 | 20250120 | 132700 | 6952952650 | 26200 | 26200 | 26200 | 26200 | 89 |
| 365 | 20250120 | 132600 | 6950620850 | 26200 | 26200 | 26200 | 26200 | 593 |
| 366 | 20250120 | 132500 | 6935084250 | 26200 | 26200 | 26200 | 26200 | 209 |
| 367 | 20250120 | 132400 | 6929608450 | 26200 | 26200 | 26200 | 26200 | 680 |
| 368 | 20250120 | 132300 | 6911792450 | 26250 | 26250 | 26250 | 26200 | 86 |
| 369 | 20250120 | 132200 | 6909538500 | 26250 | 26250 | 26250 | 26200 | 25 |
| 370 | 20250120 | 132100 | 6908882950 | 26250 | 26250 | 26250 | 26250 | 59 |
| 371 | 20250120 | 132000 | 6907334200 | 26250 | 26200 | 26300 | 26200 | 532 |
| 372 | 20250120 | 131900 | 6893374800 | 26250 | 26250 | 26250 | 26250 | 20 |
| 373 | 20250120 | 131800 | 6892849800 | 26200 | 26250 | 26250 | 26200 | 394 |
| 374 | 20250120 | 131700 | 6882511950 | 26200 | 26200 | 26200 | 26200 | 38 |
| 375 | 20250120 | 131600 | 6881516350 | 26250 | 26250 | 26250 | 26250 | 11 |
| 376 | 20250120 | 131500 | 6881227600 | 26250 | 26250 | 26250 | 26200 | 166 |
| 377 | 20250120 | 131400 | 6876870150 | 26250 | 26250 | 26250 | 26250 | 95 |
| 378 | 20250120 | 131300 | 6874376400 | 26200 | 26250 | 26250 | 26200 | 342 |
| 379 | 20250120 | 131200 | 6865415850 | 26250 | 26300 | 26300 | 26250 | 30 |
| 380 | 20250120 | 131100 | 6864626950 | 26300 | 26250 | 26300 | 26250 | 71 |
| 381 | 20250120 | 131000 | 6862760700 | 26300 | 26300 | 26300 | 26300 | 387 |
| 382 | 20250120 | 130900 | 6852582600 | 26250 | 26200 | 26250 | 26200 | 25 |
| 383 | 20250120 | 130800 | 6851926400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 384 | 20250120 | 130700 | 6851926400 | 26200 | 26200 | 26200 | 26200 | 15 |
| 385 | 20250120 | 130600 | 6851533400 | 26200 | 26250 | 26250 | 26200 | 166 |
| 386 | 20250120 | 130500 | 6847177250 | 26250 | 26200 | 26250 | 26200 | 58 |
| 387 | 20250120 | 130400 | 6845655100 | 26250 | 26250 | 26250 | 26250 | 4 |
| 388 | 20250120 | 130300 | 6845550100 | 26250 | 26250 | 26250 | 26250 | 31 |
| 389 | 20250120 | 130200 | 6844736350 | 26250 | 26250 | 26250 | 26250 | 37 |
| 390 | 20250120 | 130100 | 6843765100 | 26250 | 26250 | 26250 | 26200 | 8 |
| 391 | 20250120 | 130000 | 6843555200 | 26200 | 26350 | 26350 | 26200 | 595 |
| 392 | 20250120 | 125900 | 6827932350 | 26300 | 26300 | 26300 | 26300 | 2 |
| 393 | 20250120 | 125800 | 6827879750 | 26300 | 26250 | 26300 | 26250 | 295 |
| 394 | 20250120 | 125700 | 6820132150 | 26250 | 26250 | 26250 | 26250 | 10 |
| 395 | 20250120 | 125600 | 6819869650 | 26250 | 26200 | 26250 | 26200 | 82 |
| 396 | 20250120 | 125500 | 6817717200 | 26250 | 26250 | 26250 | 26250 | 1 |
| 397 | 20250120 | 125400 | 6817690950 | 26200 | 26200 | 26200 | 26200 | 20 |
| 398 | 20250120 | 125300 | 6817166950 | 26200 | 26200 | 26200 | 26200 | 44 |
| 399 | 20250120 | 125200 | 6816014150 | 26200 | 26200 | 26200 | 26200 | 218 |
| 400 | 20250120 | 125100 | 6810302550 | 26200 | 26200 | 26200 | 26200 | 19 |
| 401 | 20250120 | 125000 | 6809804750 | 26200 | 26200 | 26200 | 26200 | 101 |
| 402 | 20250120 | 124900 | 6807158550 | 26200 | 26250 | 26250 | 26200 | 72 |
| 403 | 20250120 | 124800 | 6805270250 | 26250 | 26250 | 26250 | 26250 | 382 |
| 404 | 20250120 | 124700 | 6795242750 | 26250 | 26250 | 26250 | 26250 | 14 |
| 405 | 20250120 | 124600 | 6794875250 | 26250 | 26300 | 26300 | 26250 | 403 |
| 406 | 20250120 | 124500 | 6784295800 | 26300 | 26250 | 26300 | 26250 | 6 |
| 407 | 20250120 | 124400 | 6784138050 | 26300 | 26250 | 26300 | 26250 | 67 |
| 408 | 20250120 | 124300 | 6782379250 | 26250 | 26250 | 26250 | 26200 | 526 |
| 409 | 20250120 | 124200 | 6768597050 | 26250 | 26250 | 26250 | 26200 | 211 |
| 410 | 20250120 | 124100 | 6763066450 | 26250 | 26250 | 26250 | 26250 | 249 |
| 411 | 20250120 | 124000 | 6756530200 | 26250 | 26250 | 26250 | 26200 | 169 |
| 412 | 20250120 | 123900 | 6752099350 | 26250 | 26250 | 26250 | 26250 | 10 |
| 413 | 20250120 | 123800 | 6751836850 | 26250 | 26200 | 26250 | 26200 | 757 |
| 414 | 20250120 | 123700 | 6732002250 | 26250 | 26250 | 26250 | 26250 | 1 |
| 415 | 20250120 | 123600 | 6731976000 | 26200 | 26200 | 26200 | 26200 | 100 |
| 416 | 20250120 | 123500 | 6729356000 | 26200 | 26200 | 26200 | 26200 | 180 |
| 417 | 20250120 | 123400 | 6724640000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 418 | 20250120 | 123300 | 6724640000 | 26200 | 26200 | 26200 | 26200 | 100 |
| 419 | 20250120 | 123200 | 6722020000 | 26200 | 26200 | 26200 | 26200 | 218 |
| 420 | 20250120 | 123100 | 6716308400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 421 | 20250120 | 123000 | 6716308400 | 26200 | 26250 | 26250 | 26200 | 105 |
| 422 | 20250120 | 122900 | 6713557150 | 26200 | 26200 | 26200 | 26200 | 13 |
| 423 | 20250120 | 122800 | 6713216550 | 26200 | 26200 | 26200 | 26200 | 166 |
| 424 | 20250120 | 122700 | 6708867350 | 26200 | 26200 | 26200 | 26150 | 184 |
| 425 | 20250120 | 122600 | 6704048000 | 26200 | 26200 | 26200 | 26150 | 304 |
| 426 | 20250120 | 122500 | 6696092300 | 26200 | 26200 | 26200 | 26200 | 25 |
| 427 | 20250120 | 122400 | 6695437300 | 26150 | 26150 | 26200 | 26150 | 228 |
| 428 | 20250120 | 122300 | 6689469900 | 26200 | 26150 | 26200 | 26150 | 57 |
| 429 | 20250120 | 122200 | 6687978250 | 26150 | 26300 | 26300 | 26150 | 2077 |
| 430 | 20250120 | 122100 | 6633553050 | 26300 | 26300 | 26300 | 26300 | 3 |
| 431 | 20250120 | 122000 | 6633474150 | 26250 | 26250 | 26250 | 26250 | 109 |
| 432 | 20250120 | 121900 | 6630612900 | 26200 | 26250 | 26250 | 26200 | 58 |
| 433 | 20250120 | 121800 | 6629092900 | 26250 | 26200 | 26250 | 26200 | 200 |
| 434 | 20250120 | 121700 | 6623844600 | 26250 | 26250 | 26250 | 26250 | 105 |
| 435 | 20250120 | 121600 | 6621088350 | 26200 | 26250 | 26250 | 26200 | 82 |
| 436 | 20250120 | 121500 | 6618938850 | 26200 | 26200 | 26200 | 26200 | 200 |
| 437 | 20250120 | 121400 | 6613698850 | 26200 | 26200 | 26200 | 26200 | 100 |
| 438 | 20250120 | 121300 | 6611078850 | 26200 | 26250 | 26250 | 26200 | 45 |
| 439 | 20250120 | 121200 | 6609898600 | 26250 | 26250 | 26250 | 26200 | 225 |
| 440 | 20250120 | 121100 | 6604003000 | 26200 | 26250 | 26250 | 26200 | 41 |
| 441 | 20250120 | 121000 | 6602928000 | 26250 | 26250 | 26250 | 26250 | 14 |
| 442 | 20250120 | 120900 | 6602560500 | 26250 | 26250 | 26250 | 26200 | 332 |
| 443 | 20250120 | 120800 | 6593852550 | 26250 | 26250 | 26300 | 26250 | 428 |
| 444 | 20250120 | 120700 | 6582617500 | 26300 | 26300 | 26300 | 26300 | 1 |
| 445 | 20250120 | 120600 | 6582591200 | 26300 | 26200 | 26300 | 26200 | 311 |
| 446 | 20250120 | 120500 | 6574442300 | 26250 | 26200 | 26250 | 26200 | 273 |
| 447 | 20250120 | 120400 | 6567277050 | 26200 | 26200 | 26200 | 26200 | 741 |
| 448 | 20250120 | 120300 | 6547862850 | 26200 | 26150 | 26200 | 26150 | 398 |
| 449 | 20250120 | 120200 | 6537455000 | 26200 | 26150 | 26200 | 26150 | 21 |
| 450 | 20250120 | 120100 | 6536905800 | 26150 | 26150 | 26200 | 26150 | 1311 |
| 451 | 20250120 | 120000 | 6502612950 | 26150 | 26200 | 26200 | 26150 | 328 |
| 452 | 20250120 | 115900 | 6494034850 | 26200 | 26150 | 26200 | 26150 | 62 |
| 453 | 20250120 | 115800 | 6492411450 | 26200 | 26150 | 26200 | 26150 | 167 |
| 454 | 20250120 | 115700 | 6488039000 | 26150 | 26200 | 26200 | 26150 | 3936 |
| 455 | 20250120 | 115600 | 6385112500 | 26200 | 26250 | 26250 | 26200 | 286 |
| 456 | 20250120 | 115500 | 6377619150 | 26250 | 26250 | 26250 | 26250 | 4 |
| 457 | 20250120 | 115400 | 6377514150 | 26250 | 26200 | 26250 | 26200 | 133 |
| 458 | 20250120 | 115300 | 6374026500 | 26200 | 26250 | 26250 | 26200 | 355 |
| 459 | 20250120 | 115200 | 6364725450 | 26200 | 26200 | 26200 | 26200 | 215 |
| 460 | 20250120 | 115100 | 6359092450 | 26150 | 26250 | 26250 | 26150 | 1966 |
| 461 | 20250120 | 115000 | 6307586050 | 26200 | 26300 | 26300 | 26200 | 2199 |
| 462 | 20250120 | 114900 | 6249892000 | 26300 | 26350 | 26350 | 26300 | 1619 |
| 463 | 20250120 | 114800 | 6207306500 | 26350 | 26400 | 26400 | 26350 | 645 |
| 464 | 20250120 | 114700 | 6190303700 | 26400 | 26400 | 26400 | 26400 | 16 |
| 465 | 20250120 | 114600 | 6189881300 | 26400 | 26350 | 26400 | 26350 | 27 |
| 466 | 20250120 | 114500 | 6189168600 | 26350 | 26350 | 26350 | 26350 | 105 |
| 467 | 20250120 | 114400 | 6186401850 | 26350 | 26400 | 26400 | 26350 | 720 |
| 468 | 20250120 | 114300 | 6167421850 | 26500 | 26400 | 26500 | 26400 | 21 |
| 469 | 20250120 | 114200 | 6166866450 | 26400 | 26500 | 26500 | 26400 | 51 |
| 470 | 20250120 | 114100 | 6165518950 | 26500 | 26550 | 26550 | 26500 | 53 |
| 471 | 20250120 | 114000 | 6164111950 | 26600 | 26400 | 26600 | 26400 | 230 |
| 472 | 20250120 | 113900 | 6158025200 | 26400 | 26450 | 26450 | 26400 | 1608 |
| 473 | 20250120 | 113800 | 6115566450 | 26450 | 26450 | 26450 | 26450 | 73 |
| 474 | 20250120 | 113700 | 6113635600 | 26450 | 26600 | 26600 | 26450 | 841 |
| 475 | 20250120 | 113600 | 6091365400 | 26600 | 26500 | 26600 | 26500 | 554 |
| 476 | 20250120 | 113500 | 6076636750 | 26500 | 26500 | 26500 | 26500 | 51 |
| 477 | 20250120 | 113400 | 6075285250 | 26500 | 26500 | 26500 | 26500 | 439 |
| 478 | 20250120 | 113300 | 6063651750 | 26500 | 26500 | 26500 | 26500 | 7 |
| 479 | 20250120 | 113200 | 6063466250 | 26500 | 26500 | 26500 | 26500 | 40 |
| 480 | 20250120 | 113100 | 6062406250 | 26500 | 26550 | 26550 | 26500 | 580 |
| 481 | 20250120 | 113000 | 6047034750 | 26550 | 26550 | 26550 | 26500 | 55 |
| 482 | 20250120 | 112900 | 6045576550 | 26550 | 26600 | 26600 | 26550 | 2130 |
| 483 | 20250120 | 112800 | 5989004100 | 26600 | 26550 | 26600 | 26550 | 438 |
| 484 | 20250120 | 112700 | 5977374650 | 26600 | 26550 | 26600 | 26550 | 135 |
| 485 | 20250120 | 112600 | 5973790000 | 26550 | 26600 | 26600 | 26550 | 133 |
| 486 | 20250120 | 112500 | 5970258600 | 26550 | 26600 | 26600 | 26550 | 88 |
| 487 | 20250120 | 112400 | 5967921950 | 26600 | 26600 | 26600 | 26550 | 231 |
| 488 | 20250120 | 112300 | 5961788350 | 26600 | 26600 | 26600 | 26600 | 13 |
| 489 | 20250120 | 112200 | 5961442550 | 26600 | 26600 | 26600 | 26600 | 89 |
| 490 | 20250120 | 112100 | 5959075150 | 26650 | 26650 | 26650 | 26650 | 1 |
| 491 | 20250120 | 112000 | 5959048500 | 26650 | 26600 | 26650 | 26600 | 242 |
| 492 | 20250120 | 111900 | 5952601150 | 26600 | 26600 | 26600 | 26600 | 387 |
| 493 | 20250120 | 111800 | 5942306950 | 26600 | 26600 | 26600 | 26600 | 188 |
| 494 | 20250120 | 111700 | 5937306150 | 26600 | 26600 | 26650 | 26550 | 445 |
| 495 | 20250120 | 111600 | 5925476650 | 26650 | 26650 | 26650 | 26650 | 724 |
| 496 | 20250120 | 111500 | 5906182050 | 26650 | 26600 | 26650 | 26600 | 100 |
| 497 | 20250120 | 111400 | 5903522000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 498 | 20250120 | 111300 | 5903522000 | 26600 | 26600 | 26600 | 26600 | 218 |
| 499 | 20250120 | 111200 | 5897723200 | 26600 | 26600 | 26600 | 26600 | 1 |
| 500 | 20250120 | 111100 | 5897696600 | 26600 | 26600 | 26600 | 26500 | 562 |
| 501 | 20250120 | 111000 | 5882777750 | 26550 | 26550 | 26550 | 26550 | 534 |
| 502 | 20250120 | 110900 | 5868600050 | 26550 | 26550 | 26600 | 26550 | 2217 |
| 503 | 20250120 | 110800 | 5809724500 | 26550 | 26550 | 26550 | 26550 | 5 |
| 504 | 20250120 | 110700 | 5809591750 | 26550 | 26600 | 26600 | 26550 | 509 |
| 505 | 20250120 | 110600 | 5796077350 | 26550 | 26550 | 26550 | 26550 | 30 |
| 506 | 20250120 | 110500 | 5795280850 | 26600 | 26600 | 26600 | 26600 | 59 |
| 507 | 20250120 | 110400 | 5793711450 | 26600 | 26600 | 26600 | 26600 | 133 |
| 508 | 20250120 | 110300 | 5790173650 | 26600 | 26600 | 26600 | 26600 | 278 |
| 509 | 20250120 | 110200 | 5782778850 | 26600 | 26600 | 26600 | 26550 | 362 |
| 510 | 20250120 | 110100 | 5773149750 | 26600 | 26600 | 26600 | 26600 | 337 |
| 511 | 20250120 | 110000 | 5764185550 | 26600 | 26600 | 26600 | 26550 | 162 |
| 512 | 20250120 | 105900 | 5759883850 | 26600 | 26550 | 26600 | 26500 | 793 |
| 513 | 20250120 | 105800 | 5738817350 | 26500 | 26550 | 26600 | 26500 | 276 |
| 514 | 20250120 | 105700 | 5731494750 | 26600 | 26600 | 26600 | 26600 | 3 |
| 515 | 20250120 | 105600 | 5731414950 | 26600 | 26600 | 26600 | 26600 | 17 |
| 516 | 20250120 | 105500 | 5730962750 | 26550 | 26550 | 26550 | 26550 | 50 |
| 517 | 20250120 | 105400 | 5729635250 | 26600 | 26600 | 26600 | 26600 | 1 |
| 518 | 20250120 | 105300 | 5729608650 | 26600 | 26600 | 26600 | 26600 | 3 |
| 519 | 20250120 | 105200 | 5729528850 | 26600 | 26600 | 26600 | 26550 | 252 |
| 520 | 20250120 | 105100 | 5722832100 | 26550 | 26500 | 26550 | 26500 | 378 |
| 521 | 20250120 | 105000 | 5712803600 | 26500 | 26500 | 26500 | 26500 | 68 |
| 522 | 20250120 | 104900 | 5711001600 | 26500 | 26500 | 26500 | 26500 | 115 |
| 523 | 20250120 | 104800 | 5707954100 | 26500 | 26500 | 26500 | 26500 | 24 |
| 524 | 20250120 | 104700 | 5707318100 | 26500 | 26500 | 26500 | 26500 | 19 |
| 525 | 20250120 | 104600 | 5706814600 | 26500 | 26550 | 26550 | 26500 | 65 |
| 526 | 20250120 | 104500 | 5705092000 | 26550 | 26550 | 26550 | 26500 | 189 |
| 527 | 20250120 | 104400 | 5700074550 | 26550 | 26550 | 26550 | 26550 | 2 |
| 528 | 20250120 | 104300 | 5700021450 | 26500 | 26500 | 26500 | 26500 | 279 |
| 529 | 20250120 | 104200 | 5692627950 | 26450 | 26400 | 26450 | 26400 | 47 |
| 530 | 20250120 | 104100 | 5691384850 | 26400 | 26450 | 26450 | 26400 | 8 |
| 531 | 20250120 | 104000 | 5691173350 | 26400 | 26400 | 26400 | 26400 | 340 |
| 532 | 20250120 | 103900 | 5682197350 | 26450 | 26400 | 26450 | 26400 | 490 |
| 533 | 20250120 | 103800 | 5669259850 | 26500 | 26500 | 26500 | 26500 | 57 |
| 534 | 20250120 | 103700 | 5667749350 | 26500 | 26400 | 26500 | 26400 | 633 |
| 535 | 20250120 | 103600 | 5650994850 | 26500 | 26450 | 26500 | 26350 | 133 |
| 536 | 20250120 | 103500 | 5647480700 | 26450 | 26400 | 26500 | 26400 | 651 |
| 537 | 20250120 | 103400 | 5630291300 | 26400 | 26350 | 26400 | 26350 | 437 |
| 538 | 20250120 | 103300 | 5618767150 | 26350 | 26350 | 26350 | 26300 | 519 |
| 539 | 20250120 | 103200 | 5605100900 | 26350 | 26350 | 26400 | 26300 | 157 |
| 540 | 20250120 | 103100 | 5600967250 | 26400 | 26350 | 26400 | 26350 | 52 |
| 541 | 20250120 | 103000 | 5599596850 | 26300 | 26350 | 26350 | 26300 | 317 |
| 542 | 20250120 | 102900 | 5591243950 | 26350 | 26400 | 26400 | 26350 | 232 |
| 543 | 20250120 | 102800 | 5585124200 | 26400 | 26400 | 26400 | 26350 | 121 |
| 544 | 20250120 | 102700 | 5581930050 | 26400 | 26400 | 26400 | 26300 | 392 |
| 545 | 20250120 | 102600 | 5571591150 | 26400 | 26300 | 26400 | 26300 | 53 |
| 546 | 20250120 | 102500 | 5570195650 | 26300 | 26400 | 26400 | 26300 | 82 |
| 547 | 20250120 | 102400 | 5568032750 | 26300 | 26300 | 26400 | 26250 | 1679 |
| 548 | 20250120 | 102300 | 5523906650 | 26250 | 26300 | 26300 | 26250 | 417 |
| 549 | 20250120 | 102200 | 5512960200 | 26250 | 26300 | 26400 | 26250 | 636 |
| 550 | 20250120 | 102100 | 5496240400 | 26300 | 26300 | 26300 | 26250 | 684 |
| 551 | 20250120 | 102000 | 5478279200 | 26300 | 26250 | 26300 | 26250 | 2682 |
| 552 | 20250120 | 101900 | 5407784550 | 26250 | 26250 | 26300 | 26200 | 894 |
| 553 | 20250120 | 101800 | 5384328350 | 26200 | 26250 | 26250 | 26200 | 346 |
| 554 | 20250120 | 101700 | 5375256550 | 26250 | 26300 | 26300 | 26200 | 736 |
| 555 | 20250120 | 101600 | 5355938450 | 26250 | 26500 | 26500 | 26250 | 12099 |
| 556 | 20250120 | 101500 | 5036467050 | 26500 | 26500 | 26500 | 26450 | 344 |
| 557 | 20250120 | 101400 | 5027351150 | 26500 | 26550 | 26550 | 26450 | 1377 |
| 558 | 20250120 | 101300 | 4990852800 | 26550 | 26550 | 26650 | 26550 | 113 |
| 559 | 20250120 | 101200 | 4987849350 | 26600 | 26650 | 26650 | 26600 | 51 |
| 560 | 20250120 | 101100 | 4986491200 | 26650 | 26650 | 26650 | 26550 | 1018 |
| 561 | 20250120 | 101000 | 4959369100 | 26650 | 26650 | 26700 | 26600 | 250 |
| 562 | 20250120 | 100900 | 4952716450 | 26600 | 26650 | 26650 | 26600 | 341 |
| 563 | 20250120 | 100800 | 4943638800 | 26600 | 26600 | 26650 | 26600 | 1542 |
| 564 | 20250120 | 100700 | 4902584800 | 26600 | 26600 | 26600 | 26500 | 357 |
| 565 | 20250120 | 100600 | 4893094200 | 26500 | 26500 | 26550 | 26450 | 1365 |
| 566 | 20250120 | 100500 | 4856916700 | 26500 | 26500 | 26500 | 26450 | 77 |
| 567 | 20250120 | 100400 | 4854876700 | 26450 | 26500 | 26600 | 26450 | 585 |
| 568 | 20250120 | 100300 | 4839389750 | 26500 | 26550 | 26550 | 26450 | 1861 |
| 569 | 20250120 | 100200 | 4790082700 | 26500 | 26450 | 26550 | 26450 | 3004 |
| 570 | 20250120 | 100100 | 4710547300 | 26450 | 26450 | 26500 | 26450 | 1078 |
| 571 | 20250120 | 100000 | 4682029550 | 26500 | 26500 | 26500 | 26450 | 1047 |
| 572 | 20250120 | 095900 | 4654319400 | 26500 | 26500 | 26550 | 26500 | 2265 |
| 573 | 20250120 | 095800 | 4594291600 | 26500 | 26600 | 26600 | 26500 | 1113 |
| 574 | 20250120 | 095700 | 4564768150 | 26550 | 26650 | 26650 | 26550 | 1873 |
| 575 | 20250120 | 095600 | 4514998700 | 26650 | 26600 | 26650 | 26600 | 506 |
| 576 | 20250120 | 095500 | 4501526050 | 26650 | 26650 | 26650 | 26600 | 38 |
| 577 | 20250120 | 095400 | 4500514550 | 26600 | 26550 | 26700 | 26550 | 487 |
| 578 | 20250120 | 095300 | 4487562400 | 26600 | 26600 | 26700 | 26600 | 1235 |
| 579 | 20250120 | 095200 | 4454703800 | 26600 | 26650 | 26700 | 26600 | 1480 |
| 580 | 20250120 | 095100 | 4415326450 | 26650 | 26650 | 26800 | 26600 | 2539 |
| 581 | 20250120 | 095000 | 4347628200 | 26650 | 26800 | 26800 | 26650 | 1553 |
| 582 | 20250120 | 094900 | 4306168650 | 26800 | 26800 | 26850 | 26750 | 737 |
| 583 | 20250120 | 094800 | 4286452150 | 26800 | 26800 | 26800 | 26800 | 101 |
| 584 | 20250120 | 094700 | 4283745350 | 26850 | 26850 | 26850 | 26850 | 333 |
| 585 | 20250120 | 094600 | 4274804300 | 26750 | 26700 | 26800 | 26650 | 2337 |
| 586 | 20250120 | 094500 | 4212267450 | 26700 | 26750 | 26750 | 26700 | 1324 |
| 587 | 20250120 | 094400 | 4176911600 | 26750 | 26750 | 26750 | 26700 | 492 |
| 588 | 20250120 | 094300 | 4163752750 | 26750 | 26700 | 26750 | 26700 | 409 |
| 589 | 20250120 | 094200 | 4152813500 | 26750 | 26750 | 26800 | 26750 | 474 |
| 590 | 20250120 | 094100 | 4140133750 | 26800 | 26750 | 26800 | 26750 | 93 |
| 591 | 20250120 | 094000 | 4137645050 | 26750 | 26850 | 26850 | 26750 | 1012 |
| 592 | 20250120 | 093900 | 4110529800 | 26850 | 26850 | 26850 | 26850 | 189 |
| 593 | 20250120 | 093800 | 4105455150 | 26750 | 26750 | 26900 | 26750 | 931 |
| 594 | 20250120 | 093700 | 4080539250 | 26800 | 26900 | 26900 | 26750 | 742 |
| 595 | 20250120 | 093600 | 4060641700 | 26900 | 26950 | 26950 | 26850 | 1081 |
| 596 | 20250120 | 093500 | 4031547500 | 26950 | 26800 | 26950 | 26750 | 980 |
| 597 | 20250120 | 093400 | 4005252600 | 26750 | 26800 | 26800 | 26750 | 1361 |
| 598 | 20250120 | 093300 | 3968820300 | 26800 | 26750 | 26800 | 26750 | 360 |
| 599 | 20250120 | 093200 | 3959184050 | 26750 | 26750 | 26750 | 26700 | 990 |
| 600 | 20250120 | 093100 | 3932704700 | 26750 | 26800 | 26800 | 26700 | 1323 |
| 601 | 20250120 | 093000 | 3897293050 | 26800 | 26950 | 26950 | 26800 | 2375 |
| 602 | 20250120 | 092900 | 3833564700 | 26850 | 26950 | 26950 | 26850 | 728 |
| 603 | 20250120 | 092800 | 3814013400 | 26950 | 27000 | 27000 | 26850 | 1587 |
| 604 | 20250120 | 092700 | 3771276300 | 26950 | 26850 | 27000 | 26850 | 1035 |
| 605 | 20250120 | 092600 | 3743424800 | 26900 | 27050 | 27050 | 26900 | 2537 |
| 606 | 20250120 | 092500 | 3675060550 | 27050 | 27100 | 27100 | 27000 | 1180 |
| 607 | 20250120 | 092400 | 3643145900 | 27100 | 27100 | 27100 | 27100 | 399 |
| 608 | 20250120 | 092300 | 3632333000 | 27050 | 27100 | 27100 | 27050 | 246 |
| 609 | 20250120 | 092200 | 3625672700 | 27100 | 27050 | 27100 | 27050 | 353 |
| 610 | 20250120 | 092100 | 3616116700 | 27100 | 27150 | 27150 | 27100 | 1343 |
| 611 | 20250120 | 092000 | 3579693250 | 27200 | 27200 | 27200 | 27150 | 747 |
| 612 | 20250120 | 091900 | 3559375300 | 27200 | 27200 | 27250 | 27150 | 1027 |
| 613 | 20250120 | 091800 | 3531437950 | 27200 | 27000 | 27250 | 27000 | 1408 |
| 614 | 20250120 | 091700 | 3493317150 | 27000 | 27050 | 27100 | 27000 | 1312 |
| 615 | 20250120 | 091600 | 3457861400 | 27050 | 27200 | 27300 | 26950 | 7665 |
| 616 | 20250120 | 091500 | 3250317450 | 27200 | 27050 | 27200 | 27000 | 2281 |
| 617 | 20250120 | 091400 | 3188572000 | 27050 | 27200 | 27300 | 27000 | 3873 |
| 618 | 20250120 | 091300 | 3083625650 | 27150 | 27300 | 27350 | 27150 | 6021 |
| 619 | 20250120 | 091200 | 2919941900 | 27300 | 27650 | 27650 | 27300 | 6182 |
| 620 | 20250120 | 091100 | 2750112350 | 27650 | 27600 | 27650 | 27550 | 1440 |
| 621 | 20250120 | 091000 | 2710347150 | 27650 | 27550 | 27650 | 27500 | 1030 |
| 622 | 20250120 | 090900 | 2681977600 | 27500 | 27650 | 27700 | 27500 | 4848 |
| 623 | 20250120 | 090800 | 2548418150 | 27650 | 28000 | 28000 | 27600 | 4292 |
| 624 | 20250120 | 090700 | 2429245300 | 28000 | 28150 | 28200 | 27950 | 10311 |
| 625 | 20250120 | 090600 | 2139732700 | 28150 | 27800 | 28200 | 27750 | 10010 |
| 626 | 20250120 | 090500 | 1858951900 | 27900 | 27900 | 28050 | 27800 | 10863 |
| 627 | 20250120 | 090400 | 1555612000 | 27900 | 27950 | 28100 | 27650 | 8600 |
| 628 | 20250120 | 090300 | 1315894750 | 27950 | 27750 | 28150 | 27700 | 12597 |
| 629 | 20250120 | 090200 | 964431400 | 27750 | 27500 | 27750 | 27400 | 10262 |
| 630 | 20250120 | 090100 | 681207400 | 27550 | 27200 | 27550 | 27050 | 11024 |
| 631 | 20250120 | 090000 | 379760150 | 27150 | 26550 | 27200 | 26550 | 14128 |