34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 193100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 3 | 20250117 | 193000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20250117 | 192900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20250117 | 192800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20250117 | 192700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20250117 | 192600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20250117 | 192500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20250117 | 192400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20250117 | 192300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20250117 | 192200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20250117 | 192100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20250117 | 192000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20250117 | 191900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20250117 | 191800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20250117 | 191700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20250117 | 191600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20250117 | 191500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20250117 | 191400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20250117 | 191300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20250117 | 191200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20250117 | 191100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20250117 | 191000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20250117 | 190900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20250117 | 190800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20250117 | 190700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20250117 | 190600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20250117 | 190500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20250117 | 190400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20250117 | 190300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20250117 | 190200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20250117 | 190100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 33 | 20250117 | 190000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20250117 | 185900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20250117 | 185800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20250117 | 185700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20250117 | 185600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20250117 | 185500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20250117 | 185400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20250117 | 185300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20250117 | 185200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20250117 | 185100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20250117 | 185000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20250117 | 184900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20250117 | 184800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20250117 | 184700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20250117 | 184600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20250117 | 184500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20250117 | 184400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20250117 | 184300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20250117 | 184200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20250117 | 184100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20250117 | 184000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20250117 | 183900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20250117 | 183800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20250117 | 183700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20250117 | 183600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20250117 | 183500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20250117 | 183400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20250117 | 183300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20250117 | 183200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20250117 | 183100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 63 | 20250117 | 183000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20250117 | 182900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20250117 | 182800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20250117 | 182700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20250117 | 182600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20250117 | 182500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20250117 | 182400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20250117 | 182300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20250117 | 182200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20250117 | 182100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20250117 | 182000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20250117 | 181900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20250117 | 181800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20250117 | 181700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20250117 | 181600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20250117 | 181500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20250117 | 181400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20250117 | 181300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20250117 | 181200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20250117 | 181100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20250117 | 181000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20250117 | 180900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20250117 | 180800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20250117 | 180700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20250117 | 180600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20250117 | 180500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20250117 | 180400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20250117 | 180300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20250117 | 180200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20250117 | 180100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 93 | 20250117 | 180000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20250117 | 175900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20250117 | 175800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20250117 | 175700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20250117 | 175600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20250117 | 175500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20250117 | 175400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20250117 | 175300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20250117 | 175200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20250117 | 175100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20250117 | 175000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20250117 | 174900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20250117 | 174800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20250117 | 174700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20250117 | 174600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20250117 | 174500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20250117 | 174400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20250117 | 174300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20250117 | 174200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20250117 | 174100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20250117 | 174000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20250117 | 173900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20250117 | 173800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20250117 | 173700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20250117 | 173600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20250117 | 173500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20250117 | 173400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20250117 | 173300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20250117 | 173200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20250117 | 173100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 123 | 20250117 | 173000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20250117 | 172900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20250117 | 172800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20250117 | 172700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20250117 | 172600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20250117 | 172500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20250117 | 172400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20250117 | 172300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20250117 | 172200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20250117 | 172100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20250117 | 172000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20250117 | 171900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20250117 | 171800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20250117 | 171700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20250117 | 171600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20250117 | 171500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20250117 | 171400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20250117 | 171300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20250117 | 171200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20250117 | 171100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20250117 | 171000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20250117 | 170900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20250117 | 170800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20250117 | 170700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20250117 | 170600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20250117 | 170500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20250117 | 170400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20250117 | 170300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20250117 | 170200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20250117 | 170100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 153 | 20250117 | 170000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20250117 | 165900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20250117 | 165800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20250117 | 165700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20250117 | 165600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20250117 | 165500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20250117 | 165400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20250117 | 165300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20250117 | 165200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20250117 | 165100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20250117 | 165000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20250117 | 164900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20250117 | 164800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20250117 | 164700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20250117 | 164600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20250117 | 164500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20250117 | 164400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20250117 | 164300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20250117 | 164200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20250117 | 164100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20250117 | 164000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20250117 | 163900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20250117 | 163800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20250117 | 163700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20250117 | 163600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20250117 | 163500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20250117 | 163400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20250117 | 163300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20250117 | 163200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20250117 | 163100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 183 | 20250117 | 163000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20250117 | 162900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20250117 | 162800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20250117 | 162700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20250117 | 162600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20250117 | 162500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20250117 | 162400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20250117 | 162300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20250117 | 162200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20250117 | 162100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20250117 | 162000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20250117 | 161900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20250117 | 161800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20250117 | 161700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20250117 | 161600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20250117 | 161500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20250117 | 161400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20250117 | 161300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20250117 | 161200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20250117 | 161100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20250117 | 161000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20250117 | 160900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20250117 | 160800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20250117 | 160700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20250117 | 160600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20250117 | 160500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20250117 | 160400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20250117 | 160300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20250117 | 160200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20250117 | 160100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 213 | 20250117 | 160000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20250117 | 155900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20250117 | 155800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20250117 | 155700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20250117 | 155600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20250117 | 155500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20250117 | 155400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20250117 | 155300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20250117 | 155200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20250117 | 155100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20250117 | 155000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20250117 | 154900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20250117 | 154800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20250117 | 154700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20250117 | 154600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20250117 | 154500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20250117 | 154400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 230 | 20250117 | 154300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 231 | 20250117 | 154200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 232 | 20250117 | 154100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 233 | 20250117 | 154000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 234 | 20250117 | 153900 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 235 | 20250117 | 153800 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 236 | 20250117 | 153700 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 237 | 20250117 | 153600 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 238 | 20250117 | 153500 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 239 | 20250117 | 153400 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 240 | 20250117 | 153300 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 241 | 20250117 | 153200 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 242 | 20250117 | 153100 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 243 | 20250117 | 153000 | 6982244050 | 26100 | 26100 | 26100 | 26100 | 2402 |
| 244 | 20250117 | 152900 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 245 | 20250117 | 152800 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 246 | 20250117 | 152700 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 247 | 20250117 | 152600 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 248 | 20250117 | 152500 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 249 | 20250117 | 152400 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 250 | 20250117 | 152300 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 251 | 20250117 | 152200 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 252 | 20250117 | 152100 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 253 | 20250117 | 152000 | 6919551850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 254 | 20250117 | 151900 | 6919551850 | 26100 | 26150 | 26150 | 26100 | 1620 |
| 255 | 20250117 | 151800 | 6877250750 | 26100 | 26050 | 26150 | 26050 | 1894 |
| 256 | 20250117 | 151700 | 6827844150 | 26050 | 26050 | 26100 | 26050 | 659 |
| 257 | 20250117 | 151600 | 6810655550 | 26050 | 26150 | 26150 | 26050 | 1092 |
| 258 | 20250117 | 151500 | 6782150550 | 26150 | 26100 | 26150 | 26100 | 189 |
| 259 | 20250117 | 151400 | 6777217500 | 26150 | 26100 | 26150 | 26050 | 1729 |
| 260 | 20250117 | 151300 | 6732088850 | 26100 | 26050 | 26100 | 26050 | 1423 |
| 261 | 20250117 | 151200 | 6695006350 | 26100 | 26150 | 26150 | 26100 | 5978 |
| 262 | 20250117 | 151100 | 6538975250 | 26150 | 26150 | 26150 | 26100 | 778 |
| 263 | 20250117 | 151000 | 6518642650 | 26150 | 26150 | 26150 | 26100 | 1134 |
| 264 | 20250117 | 150900 | 6488988600 | 26150 | 26150 | 26150 | 26100 | 1685 |
| 265 | 20250117 | 150800 | 6444988150 | 26150 | 26050 | 26150 | 26050 | 4299 |
| 266 | 20250117 | 150700 | 6332787250 | 26050 | 26100 | 26100 | 26050 | 1975 |
| 267 | 20250117 | 150600 | 6281250700 | 26050 | 26100 | 26150 | 26050 | 1476 |
| 268 | 20250117 | 150500 | 6242727400 | 26100 | 26100 | 26150 | 26100 | 543 |
| 269 | 20250117 | 150400 | 6228549650 | 26100 | 26100 | 26150 | 26100 | 699 |
| 270 | 20250117 | 150300 | 6210281800 | 26100 | 25950 | 26150 | 25950 | 16848 |
| 271 | 20250117 | 150200 | 5771898050 | 26000 | 26000 | 26000 | 25950 | 867 |
| 272 | 20250117 | 150100 | 5749363550 | 26000 | 25950 | 26000 | 25950 | 219 |
| 273 | 20250117 | 150000 | 5743674800 | 25950 | 25900 | 25950 | 25900 | 186 |
| 274 | 20250117 | 145900 | 5738848650 | 25900 | 25950 | 26000 | 25900 | 1519 |
| 275 | 20250117 | 145800 | 5699461750 | 25950 | 25900 | 26000 | 25900 | 6152 |
| 276 | 20250117 | 145700 | 5539813800 | 25900 | 25900 | 25950 | 25850 | 909 |
| 277 | 20250117 | 145600 | 5516269450 | 25900 | 25900 | 25950 | 25900 | 2273 |
| 278 | 20250117 | 145500 | 5457393450 | 25850 | 25800 | 25850 | 25800 | 232 |
| 279 | 20250117 | 145400 | 5451407800 | 25800 | 25800 | 25800 | 25800 | 5 |
| 280 | 20250117 | 145300 | 5451278800 | 25850 | 25850 | 25850 | 25800 | 136 |
| 281 | 20250117 | 145200 | 5447767400 | 25850 | 25850 | 25850 | 25850 | 1946 |
| 282 | 20250117 | 145100 | 5397463300 | 25800 | 25800 | 25800 | 25750 | 791 |
| 283 | 20250117 | 145000 | 5377055750 | 25750 | 25750 | 25750 | 25750 | 36 |
| 284 | 20250117 | 144900 | 5376128750 | 25800 | 25800 | 25800 | 25800 | 992 |
| 285 | 20250117 | 144800 | 5350535150 | 25750 | 25750 | 25750 | 25750 | 32 |
| 286 | 20250117 | 144700 | 5349711150 | 25800 | 25800 | 25850 | 25800 | 620 |
| 287 | 20250117 | 144600 | 5333714600 | 25800 | 25800 | 25800 | 25800 | 264 |
| 288 | 20250117 | 144500 | 5326903400 | 25800 | 25800 | 25800 | 25800 | 68 |
| 289 | 20250117 | 144400 | 5325149000 | 25800 | 25800 | 25800 | 25800 | 4063 |
| 290 | 20250117 | 144300 | 5220323600 | 25750 | 25750 | 25750 | 25750 | 307 |
| 291 | 20250117 | 144200 | 5212418350 | 25800 | 25750 | 25800 | 25750 | 41 |
| 292 | 20250117 | 144100 | 5211361550 | 25750 | 25750 | 25750 | 25750 | 408 |
| 293 | 20250117 | 144000 | 5200855550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 294 | 20250117 | 143900 | 5200855550 | 25750 | 25750 | 25750 | 25750 | 1465 |
| 295 | 20250117 | 143800 | 5163131800 | 25750 | 25750 | 25750 | 25750 | 227 |
| 296 | 20250117 | 143700 | 5157286550 | 25750 | 25800 | 25800 | 25750 | 159 |
| 297 | 20250117 | 143600 | 5153190050 | 25800 | 25800 | 25800 | 25800 | 525 |
| 298 | 20250117 | 143500 | 5139645050 | 25800 | 25800 | 25800 | 25800 | 265 |
| 299 | 20250117 | 143400 | 5132808050 | 25850 | 25850 | 25850 | 25850 | 218 |
| 300 | 20250117 | 143300 | 5127172750 | 25850 | 25800 | 25850 | 25800 | 372 |
| 301 | 20250117 | 143200 | 5117556600 | 25800 | 25850 | 25900 | 25800 | 1793 |
| 302 | 20250117 | 143100 | 5071209250 | 25800 | 25800 | 25800 | 25800 | 10 |
| 303 | 20250117 | 143000 | 5070951250 | 25800 | 25800 | 25850 | 25800 | 56 |
| 304 | 20250117 | 142900 | 5069506300 | 25850 | 25850 | 25850 | 25800 | 22 |
| 305 | 20250117 | 142800 | 5068938300 | 25850 | 25800 | 25850 | 25800 | 131 |
| 306 | 20250117 | 142700 | 5065552450 | 25850 | 25850 | 25850 | 25850 | 65 |
| 307 | 20250117 | 142600 | 5063872200 | 25850 | 25700 | 25850 | 25700 | 2942 |
| 308 | 20250117 | 142500 | 4988039650 | 25800 | 25750 | 25800 | 25750 | 2111 |
| 309 | 20250117 | 142400 | 4933678000 | 25800 | 25800 | 25800 | 25750 | 173 |
| 310 | 20250117 | 142300 | 4929216100 | 25800 | 25800 | 25800 | 25800 | 49 |
| 311 | 20250117 | 142200 | 4927951900 | 25750 | 25650 | 25750 | 25650 | 3321 |
| 312 | 20250117 | 142100 | 4842519000 | 25650 | 25650 | 25700 | 25650 | 134 |
| 313 | 20250117 | 142000 | 4839081850 | 25650 | 25650 | 25650 | 25650 | 234 |
| 314 | 20250117 | 141900 | 4833079750 | 25650 | 25650 | 25650 | 25650 | 61 |
| 315 | 20250117 | 141800 | 4831515100 | 25650 | 25650 | 25650 | 25650 | 6 |
| 316 | 20250117 | 141700 | 4831361200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 317 | 20250117 | 141600 | 4831361200 | 25700 | 25700 | 25700 | 25650 | 130 |
| 318 | 20250117 | 141500 | 4828021350 | 25700 | 25650 | 25700 | 25650 | 55 |
| 319 | 20250117 | 141400 | 4826610500 | 25650 | 25650 | 25650 | 25650 | 43 |
| 320 | 20250117 | 141300 | 4825507550 | 25600 | 25600 | 25650 | 25600 | 146 |
| 321 | 20250117 | 141200 | 4821769700 | 25650 | 25650 | 25650 | 25600 | 2135 |
| 322 | 20250117 | 141100 | 4767032700 | 25650 | 25650 | 25650 | 25650 | 32 |
| 323 | 20250117 | 141000 | 4766211900 | 25700 | 25700 | 25700 | 25700 | 719 |
| 324 | 20250117 | 140900 | 4747733600 | 25700 | 25650 | 25700 | 25650 | 68 |
| 325 | 20250117 | 140800 | 4745986250 | 25700 | 25700 | 25700 | 25650 | 180 |
| 326 | 20250117 | 140700 | 4741362350 | 25650 | 25700 | 25700 | 25650 | 15 |
| 327 | 20250117 | 140600 | 4740977350 | 25700 | 25700 | 25700 | 25650 | 485 |
| 328 | 20250117 | 140500 | 4728525950 | 25700 | 25650 | 25700 | 25650 | 65 |
| 329 | 20250117 | 140400 | 4726858650 | 25650 | 25650 | 25650 | 25600 | 118 |
| 330 | 20250117 | 140300 | 4723832850 | 25600 | 25650 | 25650 | 25600 | 504 |
| 331 | 20250117 | 140200 | 4710922850 | 25650 | 25600 | 25650 | 25600 | 91 |
| 332 | 20250117 | 140100 | 4708590700 | 25600 | 25600 | 25600 | 25600 | 173 |
| 333 | 20250117 | 140000 | 4704161900 | 25600 | 25650 | 25650 | 25600 | 191 |
| 334 | 20250117 | 135900 | 4699263500 | 25650 | 25650 | 25650 | 25650 | 21 |
| 335 | 20250117 | 135800 | 4698724850 | 25650 | 25650 | 25700 | 25650 | 82 |
| 336 | 20250117 | 135700 | 4696621200 | 25600 | 25650 | 25650 | 25600 | 167 |
| 337 | 20250117 | 135600 | 4692338650 | 25650 | 25650 | 25650 | 25650 | 160 |
| 338 | 20250117 | 135500 | 4688234650 | 25650 | 25650 | 25650 | 25650 | 56 |
| 339 | 20250117 | 135400 | 4686798250 | 25650 | 25650 | 25650 | 25650 | 40 |
| 340 | 20250117 | 135300 | 4685772250 | 25650 | 25650 | 25700 | 25650 | 230 |
| 341 | 20250117 | 135200 | 4679871550 | 25650 | 25700 | 25700 | 25650 | 81 |
| 342 | 20250117 | 135100 | 4677791400 | 25700 | 25650 | 25700 | 25650 | 31 |
| 343 | 20250117 | 135000 | 4676996150 | 25650 | 25650 | 25650 | 25650 | 473 |
| 344 | 20250117 | 134900 | 4664863700 | 25700 | 25650 | 25700 | 25650 | 409 |
| 345 | 20250117 | 134800 | 4654369950 | 25700 | 25650 | 25700 | 25650 | 53 |
| 346 | 20250117 | 134700 | 4653010450 | 25650 | 25650 | 25650 | 25650 | 148 |
| 347 | 20250117 | 134600 | 4649214250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 348 | 20250117 | 134500 | 4649214250 | 25700 | 25700 | 25700 | 25700 | 2 |
| 349 | 20250117 | 134400 | 4649162850 | 25700 | 25700 | 25700 | 25700 | 1 |
| 350 | 20250117 | 134300 | 4649137150 | 25650 | 25650 | 25650 | 25650 | 31 |
| 351 | 20250117 | 134200 | 4648342000 | 25700 | 25650 | 25700 | 25650 | 478 |
| 352 | 20250117 | 134100 | 4636078750 | 25700 | 25700 | 25700 | 25700 | 104 |
| 353 | 20250117 | 134000 | 4633405950 | 25700 | 25750 | 25750 | 25700 | 664 |
| 354 | 20250117 | 133900 | 4616337500 | 25750 | 25700 | 25750 | 25700 | 208 |
| 355 | 20250117 | 133800 | 4610981700 | 25700 | 25700 | 25700 | 25700 | 124 |
| 356 | 20250117 | 133700 | 4607794900 | 25750 | 25750 | 25750 | 25750 | 50 |
| 357 | 20250117 | 133600 | 4606507400 | 25700 | 25700 | 25700 | 25700 | 17 |
| 358 | 20250117 | 133500 | 4606070500 | 25700 | 25750 | 25750 | 25700 | 200 |
| 359 | 20250117 | 133400 | 4600925500 | 25750 | 25700 | 25750 | 25700 | 190 |
| 360 | 20250117 | 133300 | 4596040750 | 25700 | 25700 | 25700 | 25700 | 29 |
| 361 | 20250117 | 133200 | 4595295450 | 25700 | 25750 | 25750 | 25700 | 408 |
| 362 | 20250117 | 133100 | 4584794850 | 25700 | 25750 | 25750 | 25700 | 6 |
| 363 | 20250117 | 133000 | 4584640400 | 25700 | 25700 | 25700 | 25700 | 136 |
| 364 | 20250117 | 132900 | 4581145200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 365 | 20250117 | 132800 | 4581145200 | 25700 | 25700 | 25700 | 25650 | 68 |
| 366 | 20250117 | 132700 | 4579397850 | 25700 | 25700 | 25700 | 25700 | 217 |
| 367 | 20250117 | 132600 | 4573820950 | 25700 | 25750 | 25750 | 25700 | 339 |
| 368 | 20250117 | 132500 | 4565108500 | 25750 | 25700 | 25750 | 25700 | 68 |
| 369 | 20250117 | 132400 | 4563360750 | 25700 | 25700 | 25700 | 25700 | 8 |
| 370 | 20250117 | 132300 | 4563155150 | 25700 | 25700 | 25700 | 25700 | 216 |
| 371 | 20250117 | 132200 | 4557603950 | 25700 | 25700 | 25750 | 25700 | 157 |
| 372 | 20250117 | 132100 | 4553569000 | 25700 | 25750 | 25750 | 25700 | 110 |
| 373 | 20250117 | 132000 | 4550739000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 374 | 20250117 | 131900 | 4550739000 | 25750 | 25750 | 25750 | 25700 | 102 |
| 375 | 20250117 | 131800 | 4548117500 | 25700 | 25700 | 25700 | 25700 | 526 |
| 376 | 20250117 | 131700 | 4534599300 | 25750 | 25750 | 25750 | 25750 | 115 |
| 377 | 20250117 | 131600 | 4531638050 | 25750 | 25750 | 25800 | 25750 | 275 |
| 378 | 20250117 | 131500 | 4524556550 | 25700 | 25700 | 25700 | 25700 | 12 |
| 379 | 20250117 | 131400 | 4524248150 | 25700 | 25750 | 25750 | 25700 | 696 |
| 380 | 20250117 | 131300 | 4506355950 | 25750 | 25750 | 25750 | 25700 | 240 |
| 381 | 20250117 | 131200 | 4500179000 | 25750 | 25750 | 25750 | 25750 | 31 |
| 382 | 20250117 | 131100 | 4499380750 | 25750 | 25750 | 25750 | 25750 | 166 |
| 383 | 20250117 | 131000 | 4495106250 | 25750 | 25750 | 25750 | 25750 | 195 |
| 384 | 20250117 | 130900 | 4490085000 | 25800 | 25800 | 25800 | 25700 | 743 |
| 385 | 20250117 | 130800 | 4470932100 | 25800 | 25800 | 25800 | 25800 | 118 |
| 386 | 20250117 | 130700 | 4467887700 | 25750 | 25750 | 25750 | 25700 | 415 |
| 387 | 20250117 | 130600 | 4457201550 | 25750 | 25750 | 25750 | 25700 | 150 |
| 388 | 20250117 | 130500 | 4453340150 | 25750 | 25700 | 25750 | 25700 | 238 |
| 389 | 20250117 | 130400 | 4447221650 | 25700 | 25750 | 25750 | 25700 | 172 |
| 390 | 20250117 | 130300 | 4442792700 | 25750 | 25700 | 25800 | 25700 | 422 |
| 391 | 20250117 | 130200 | 4431928950 | 25750 | 25750 | 25750 | 25750 | 203 |
| 392 | 20250117 | 130100 | 4426701700 | 25750 | 25750 | 25750 | 25750 | 35 |
| 393 | 20250117 | 130000 | 4425800450 | 25750 | 25700 | 25750 | 25650 | 404 |
| 394 | 20250117 | 125900 | 4415420550 | 25700 | 25700 | 25700 | 25700 | 202 |
| 395 | 20250117 | 125800 | 4410229150 | 25700 | 25700 | 25700 | 25700 | 11 |
| 396 | 20250117 | 125700 | 4409946450 | 25700 | 25700 | 25700 | 25700 | 548 |
| 397 | 20250117 | 125600 | 4395862850 | 25600 | 25600 | 25600 | 25600 | 22 |
| 398 | 20250117 | 125500 | 4395299650 | 25600 | 25600 | 25600 | 25600 | 2 |
| 399 | 20250117 | 125400 | 4395248450 | 25600 | 25650 | 25650 | 25600 | 338 |
| 400 | 20250117 | 125300 | 4386582900 | 25700 | 25650 | 25700 | 25650 | 23 |
| 401 | 20250117 | 125200 | 4385992300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 402 | 20250117 | 125100 | 4385992300 | 25650 | 25650 | 25650 | 25650 | 31 |
| 403 | 20250117 | 125000 | 4385197150 | 25650 | 25650 | 25650 | 25650 | 257 |
| 404 | 20250117 | 124900 | 4378605100 | 25650 | 25700 | 25700 | 25650 | 15 |
| 405 | 20250117 | 124800 | 4378219700 | 25700 | 25700 | 25700 | 25650 | 129 |
| 406 | 20250117 | 124700 | 4374905500 | 25700 | 25700 | 25700 | 25700 | 26 |
| 407 | 20250117 | 124600 | 4374237300 | 25600 | 25650 | 25700 | 25600 | 251 |
| 408 | 20250117 | 124500 | 4367794150 | 25600 | 25600 | 25600 | 25600 | 11 |
| 409 | 20250117 | 124400 | 4367512550 | 25650 | 25650 | 25650 | 25650 | 17 |
| 410 | 20250117 | 124300 | 4367076500 | 25600 | 25600 | 25600 | 25600 | 206 |
| 411 | 20250117 | 124200 | 4361802900 | 25650 | 25650 | 25650 | 25650 | 2 |
| 412 | 20250117 | 124100 | 4361751600 | 25650 | 25650 | 25650 | 25650 | 179 |
| 413 | 20250117 | 124000 | 4357160250 | 25650 | 25650 | 25650 | 25650 | 31 |
| 414 | 20250117 | 123900 | 4356365100 | 25650 | 25700 | 25700 | 25650 | 111 |
| 415 | 20250117 | 123800 | 4353516450 | 25700 | 25650 | 25700 | 25650 | 304 |
| 416 | 20250117 | 123700 | 4345704150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 417 | 20250117 | 123600 | 4345704150 | 25650 | 25650 | 25650 | 25650 | 4 |
| 418 | 20250117 | 123500 | 4345601550 | 25700 | 25700 | 25700 | 25700 | 17 |
| 419 | 20250117 | 123400 | 4345164650 | 25700 | 25700 | 25700 | 25700 | 6 |
| 420 | 20250117 | 123300 | 4345010450 | 25650 | 25650 | 25650 | 25650 | 138 |
| 421 | 20250117 | 123200 | 4341470750 | 25600 | 25600 | 25600 | 25600 | 105 |
| 422 | 20250117 | 123100 | 4338782750 | 25600 | 25600 | 25600 | 25600 | 241 |
| 423 | 20250117 | 123000 | 4332613150 | 25600 | 25600 | 25600 | 25600 | 4 |
| 424 | 20250117 | 122900 | 4332510750 | 25550 | 25550 | 25550 | 25550 | 199 |
| 425 | 20250117 | 122800 | 4327426300 | 25550 | 25550 | 25550 | 25550 | 784 |
| 426 | 20250117 | 122700 | 4307395100 | 25600 | 25600 | 25600 | 25550 | 23 |
| 427 | 20250117 | 122600 | 4306806850 | 25600 | 25600 | 25600 | 25550 | 47 |
| 428 | 20250117 | 122500 | 4305605650 | 25600 | 25600 | 25600 | 25600 | 121 |
| 429 | 20250117 | 122400 | 4302508050 | 25600 | 25600 | 25600 | 25550 | 62 |
| 430 | 20250117 | 122300 | 4300920950 | 25600 | 25600 | 25600 | 25550 | 251 |
| 431 | 20250117 | 122200 | 4294499850 | 25550 | 25550 | 25550 | 25550 | 448 |
| 432 | 20250117 | 122100 | 4283053450 | 25550 | 25550 | 25550 | 25550 | 35 |
| 433 | 20250117 | 122000 | 4282159200 | 25550 | 25600 | 25600 | 25550 | 300 |
| 434 | 20250117 | 121900 | 4274494000 | 25550 | 25600 | 25600 | 25550 | 114 |
| 435 | 20250117 | 121800 | 4271581250 | 25600 | 25600 | 25600 | 25600 | 358 |
| 436 | 20250117 | 121700 | 4262416450 | 25600 | 25600 | 25600 | 25600 | 4 |
| 437 | 20250117 | 121600 | 4262314050 | 25600 | 25650 | 25650 | 25600 | 206 |
| 438 | 20250117 | 121500 | 4257040400 | 25650 | 25650 | 25650 | 25650 | 55 |
| 439 | 20250117 | 121400 | 4255629650 | 25600 | 25600 | 25600 | 25600 | 283 |
| 440 | 20250117 | 121300 | 4248384850 | 25600 | 25650 | 25650 | 25600 | 1236 |
| 441 | 20250117 | 121200 | 4216714950 | 25700 | 25650 | 25700 | 25600 | 273 |
| 442 | 20250117 | 121100 | 4209721050 | 25650 | 25650 | 25650 | 25650 | 13 |
| 443 | 20250117 | 121000 | 4209387600 | 25650 | 25650 | 25650 | 25650 | 105 |
| 444 | 20250117 | 120900 | 4206694350 | 25650 | 25650 | 25650 | 25650 | 109 |
| 445 | 20250117 | 120800 | 4203898500 | 25650 | 25650 | 25650 | 25650 | 1273 |
| 446 | 20250117 | 120700 | 4171246050 | 25650 | 25650 | 25650 | 25650 | 1270 |
| 447 | 20250117 | 120600 | 4138670550 | 25650 | 25650 | 25700 | 25650 | 506 |
| 448 | 20250117 | 120500 | 4125691600 | 25700 | 25700 | 25700 | 25700 | 120 |
| 449 | 20250117 | 120400 | 4122607600 | 25700 | 25700 | 25750 | 25700 | 4124 |
| 450 | 20250117 | 120300 | 4016620650 | 25750 | 25750 | 25750 | 25750 | 3 |
| 451 | 20250117 | 120200 | 4016543400 | 25750 | 25750 | 25750 | 25750 | 5 |
| 452 | 20250117 | 120100 | 4016414650 | 25700 | 25700 | 25700 | 25700 | 105 |
| 453 | 20250117 | 120000 | 4013716150 | 25700 | 25750 | 25750 | 25700 | 45 |
| 454 | 20250117 | 115900 | 4012559400 | 25700 | 25750 | 25750 | 25700 | 34 |
| 455 | 20250117 | 115800 | 4011685050 | 25750 | 25750 | 25750 | 25700 | 128 |
| 456 | 20250117 | 115700 | 4008394050 | 25700 | 25700 | 25700 | 25700 | 791 |
| 457 | 20250117 | 115600 | 3988065350 | 25750 | 25750 | 25750 | 25750 | 63 |
| 458 | 20250117 | 115500 | 3986443100 | 25750 | 25700 | 25750 | 25700 | 1528 |
| 459 | 20250117 | 115400 | 3947124300 | 25700 | 25750 | 25750 | 25700 | 348 |
| 460 | 20250117 | 115300 | 3938163450 | 25750 | 25750 | 25800 | 25750 | 678 |
| 461 | 20250117 | 115200 | 3920702950 | 25800 | 25750 | 25800 | 25750 | 221 |
| 462 | 20250117 | 115100 | 3915001200 | 25750 | 25750 | 25750 | 25750 | 50 |
| 463 | 20250117 | 115000 | 3913713700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 464 | 20250117 | 114900 | 3913713700 | 25750 | 25750 | 25750 | 25750 | 107 |
| 465 | 20250117 | 114800 | 3910958450 | 25750 | 25750 | 25750 | 25750 | 55 |
| 466 | 20250117 | 114700 | 3909542200 | 25750 | 25750 | 25750 | 25700 | 367 |
| 467 | 20250117 | 114600 | 3900095950 | 25750 | 25750 | 25750 | 25700 | 329 |
| 468 | 20250117 | 114500 | 3891638600 | 25800 | 25750 | 25800 | 25750 | 303 |
| 469 | 20250117 | 114400 | 3883835350 | 25750 | 25750 | 25750 | 25750 | 212 |
| 470 | 20250117 | 114300 | 3878376350 | 25750 | 25750 | 25750 | 25750 | 62 |
| 471 | 20250117 | 114200 | 3876779850 | 25750 | 25750 | 25750 | 25750 | 120 |
| 472 | 20250117 | 114100 | 3873689850 | 25750 | 25800 | 25800 | 25750 | 778 |
| 473 | 20250117 | 114000 | 3853656300 | 25800 | 25800 | 25800 | 25800 | 500 |
| 474 | 20250117 | 113900 | 3840756300 | 25800 | 25800 | 25800 | 25750 | 200 |
| 475 | 20250117 | 113800 | 3835597050 | 25800 | 25800 | 25800 | 25800 | 515 |
| 476 | 20250117 | 113700 | 3822310050 | 25850 | 25850 | 25850 | 25850 | 189 |
| 477 | 20250117 | 113600 | 3817424400 | 25850 | 25900 | 25900 | 25850 | 65 |
| 478 | 20250117 | 113500 | 3815742600 | 25850 | 25900 | 25900 | 25850 | 273 |
| 479 | 20250117 | 113400 | 3808681900 | 25900 | 25900 | 25900 | 25900 | 107 |
| 480 | 20250117 | 113300 | 3805910600 | 25900 | 25900 | 25900 | 25900 | 630 |
| 481 | 20250117 | 113200 | 3789593600 | 25900 | 25850 | 25950 | 25850 | 2488 |
| 482 | 20250117 | 113100 | 3725142450 | 25900 | 25850 | 25900 | 25850 | 75 |
| 483 | 20250117 | 113000 | 3723201450 | 25750 | 25850 | 25900 | 25750 | 1382 |
| 484 | 20250117 | 112900 | 3687561700 | 25800 | 25800 | 25850 | 25800 | 969 |
| 485 | 20250117 | 112800 | 3662529050 | 25750 | 25750 | 25750 | 25750 | 331 |
| 486 | 20250117 | 112700 | 3654005800 | 25750 | 25750 | 25750 | 25750 | 100 |
| 487 | 20250117 | 112600 | 3651430800 | 25750 | 25750 | 25750 | 25700 | 74 |
| 488 | 20250117 | 112500 | 3649528350 | 25700 | 25600 | 25700 | 25600 | 388 |
| 489 | 20250117 | 112400 | 3639591850 | 25600 | 25700 | 25700 | 25600 | 1145 |
| 490 | 20250117 | 112300 | 3610215150 | 25700 | 25750 | 25800 | 25700 | 585 |
| 491 | 20250117 | 112200 | 3595153150 | 25750 | 25750 | 25750 | 25700 | 965 |
| 492 | 20250117 | 112100 | 3570349850 | 25700 | 25750 | 25750 | 25700 | 31 |
| 493 | 20250117 | 112000 | 3569553100 | 25750 | 25750 | 25750 | 25750 | 197 |
| 494 | 20250117 | 111900 | 3564480350 | 25750 | 25800 | 25800 | 25750 | 50 |
| 495 | 20250117 | 111800 | 3563190850 | 25750 | 25750 | 25750 | 25750 | 241 |
| 496 | 20250117 | 111700 | 3556985100 | 25750 | 25800 | 25800 | 25750 | 303 |
| 497 | 20250117 | 111600 | 3549177850 | 25750 | 25750 | 25800 | 25750 | 312 |
| 498 | 20250117 | 111500 | 3541143700 | 25750 | 25800 | 25800 | 25750 | 380 |
| 499 | 20250117 | 111400 | 3531343550 | 25800 | 25800 | 25850 | 25800 | 372 |
| 500 | 20250117 | 111300 | 3521745400 | 25800 | 25800 | 25850 | 25800 | 1329 |
| 501 | 20250117 | 111200 | 3487447200 | 25850 | 25800 | 25850 | 25800 | 168 |
| 502 | 20250117 | 111100 | 3483109550 | 25850 | 25800 | 25850 | 25800 | 1017 |
| 503 | 20250117 | 111000 | 3456868850 | 25800 | 25800 | 25850 | 25800 | 3874 |
| 504 | 20250117 | 110900 | 3356888900 | 25800 | 25800 | 25800 | 25800 | 142 |
| 505 | 20250117 | 110800 | 3353225300 | 25800 | 25800 | 25850 | 25800 | 84 |
| 506 | 20250117 | 110700 | 3351056700 | 25800 | 25850 | 25850 | 25800 | 424 |
| 507 | 20250117 | 110600 | 3340106000 | 25850 | 25850 | 25850 | 25800 | 642 |
| 508 | 20250117 | 110500 | 3323515550 | 25850 | 25850 | 25850 | 25800 | 386 |
| 509 | 20250117 | 110400 | 3313555950 | 25850 | 25850 | 25900 | 25850 | 1052 |
| 510 | 20250117 | 110300 | 3286359550 | 25850 | 25900 | 25900 | 25850 | 125 |
| 511 | 20250117 | 110200 | 3283122150 | 25900 | 25900 | 25900 | 25900 | 141 |
| 512 | 20250117 | 110100 | 3279470250 | 25900 | 25850 | 25900 | 25850 | 821 |
| 513 | 20250117 | 110000 | 3258232750 | 25900 | 25900 | 25900 | 25900 | 229 |
| 514 | 20250117 | 105900 | 3252301650 | 25850 | 25900 | 25900 | 25850 | 387 |
| 515 | 20250117 | 105800 | 3242293950 | 25850 | 25800 | 25850 | 25800 | 752 |
| 516 | 20250117 | 105700 | 3222864350 | 25850 | 25850 | 25850 | 25800 | 302 |
| 517 | 20250117 | 105600 | 3215061500 | 25800 | 25850 | 25850 | 25800 | 76 |
| 518 | 20250117 | 105500 | 3213100250 | 25850 | 25800 | 25850 | 25800 | 90 |
| 519 | 20250117 | 105400 | 3210773850 | 25850 | 25800 | 25850 | 25800 | 1265 |
| 520 | 20250117 | 105300 | 3178100150 | 25800 | 25800 | 25800 | 25800 | 229 |
| 521 | 20250117 | 105200 | 3172191950 | 25750 | 25750 | 25750 | 25750 | 917 |
| 522 | 20250117 | 105100 | 3148579200 | 25750 | 25750 | 25750 | 25700 | 279 |
| 523 | 20250117 | 105000 | 3141397950 | 25700 | 25700 | 25700 | 25700 | 51 |
| 524 | 20250117 | 104900 | 3140087250 | 25750 | 25750 | 25750 | 25700 | 399 |
| 525 | 20250117 | 104800 | 3129818450 | 25750 | 25750 | 25750 | 25750 | 216 |
| 526 | 20250117 | 104700 | 3124256450 | 25800 | 25800 | 25800 | 25800 | 133 |
| 527 | 20250117 | 104600 | 3120825050 | 25800 | 25750 | 25800 | 25750 | 425 |
| 528 | 20250117 | 104500 | 3109876250 | 25750 | 25750 | 25750 | 25750 | 252 |
| 529 | 20250117 | 104400 | 3103387250 | 25750 | 25800 | 25800 | 25750 | 551 |
| 530 | 20250117 | 104300 | 3089182300 | 25800 | 25750 | 25800 | 25750 | 239 |
| 531 | 20250117 | 104200 | 3083024000 | 25750 | 25800 | 25800 | 25750 | 555 |
| 532 | 20250117 | 104100 | 3068730500 | 25800 | 25850 | 25850 | 25800 | 1198 |
| 533 | 20250117 | 104000 | 3037816700 | 25850 | 25850 | 25900 | 25850 | 404 |
| 534 | 20250117 | 103900 | 3027370400 | 25850 | 25800 | 25850 | 25750 | 227 |
| 535 | 20250117 | 103800 | 3021514350 | 25800 | 25900 | 25950 | 25750 | 13107 |
| 536 | 20250117 | 103700 | 2682028950 | 25900 | 25800 | 25900 | 25750 | 1031 |
| 537 | 20250117 | 103600 | 2655368000 | 25850 | 25950 | 25950 | 25850 | 2185 |
| 538 | 20250117 | 103500 | 2598877350 | 25950 | 25950 | 26000 | 25850 | 3839 |
| 539 | 20250117 | 103400 | 2499358800 | 25900 | 25800 | 25950 | 25800 | 3137 |
| 540 | 20250117 | 103300 | 2418188100 | 25800 | 25800 | 25800 | 25800 | 558 |
| 541 | 20250117 | 103200 | 2403791700 | 25850 | 25700 | 25850 | 25700 | 1097 |
| 542 | 20250117 | 103100 | 2375532050 | 25700 | 25600 | 25750 | 25600 | 934 |
| 543 | 20250117 | 103000 | 2351559650 | 25550 | 25650 | 25650 | 25550 | 215 |
| 544 | 20250117 | 102900 | 2346055000 | 25650 | 25700 | 25700 | 25650 | 260 |
| 545 | 20250117 | 102800 | 2339379850 | 25700 | 25600 | 25700 | 25600 | 6453 |
| 546 | 20250117 | 102700 | 2174107300 | 25600 | 25500 | 25600 | 25450 | 1453 |
| 547 | 20250117 | 102600 | 2136982800 | 25450 | 25450 | 25450 | 25450 | 378 |
| 548 | 20250117 | 102500 | 2127362700 | 25450 | 25500 | 25500 | 25450 | 40 |
| 549 | 20250117 | 102400 | 2126344500 | 25500 | 25500 | 25500 | 25450 | 705 |
| 550 | 20250117 | 102300 | 2108394750 | 25500 | 25500 | 25500 | 25500 | 406 |
| 551 | 20250117 | 102200 | 2098041750 | 25500 | 25450 | 25500 | 25450 | 56 |
| 552 | 20250117 | 102100 | 2096614800 | 25500 | 25500 | 25500 | 25450 | 275 |
| 553 | 20250117 | 102000 | 2089602350 | 25500 | 25500 | 25500 | 25450 | 356 |
| 554 | 20250117 | 101900 | 2080524600 | 25500 | 25500 | 25500 | 25500 | 154 |
| 555 | 20250117 | 101800 | 2076597600 | 25500 | 25450 | 25550 | 25450 | 247 |
| 556 | 20250117 | 101700 | 2070297050 | 25450 | 25500 | 25550 | 25450 | 225 |
| 557 | 20250117 | 101600 | 2064569550 | 25500 | 25400 | 25500 | 25400 | 1256 |
| 558 | 20250117 | 101500 | 2032550150 | 25400 | 25450 | 25450 | 25400 | 184 |
| 559 | 20250117 | 101400 | 2027876500 | 25450 | 25450 | 25450 | 25450 | 210 |
| 560 | 20250117 | 101300 | 2022532000 | 25400 | 25500 | 25500 | 25400 | 980 |
| 561 | 20250117 | 101200 | 1997600700 | 25500 | 25500 | 25500 | 25450 | 28 |
| 562 | 20250117 | 101100 | 1996886900 | 25500 | 25450 | 25500 | 25450 | 22 |
| 563 | 20250117 | 101000 | 1996326850 | 25450 | 25500 | 25500 | 25450 | 162 |
| 564 | 20250117 | 100900 | 1992197100 | 25500 | 25450 | 25500 | 25450 | 2 |
| 565 | 20250117 | 100800 | 1992146150 | 25450 | 25450 | 25500 | 25450 | 236 |
| 566 | 20250117 | 100700 | 1986139900 | 25500 | 25450 | 25500 | 25450 | 56 |
| 567 | 20250117 | 100600 | 1984714400 | 25450 | 25500 | 25500 | 25450 | 9 |
| 568 | 20250117 | 100500 | 1984485100 | 25500 | 25550 | 25550 | 25450 | 358 |
| 569 | 20250117 | 100400 | 1975357000 | 25500 | 25550 | 25550 | 25500 | 610 |
| 570 | 20250117 | 100300 | 1959801900 | 25500 | 25400 | 25500 | 25400 | 362 |
| 571 | 20250117 | 100200 | 1950575500 | 25500 | 25450 | 25500 | 25400 | 1216 |
| 572 | 20250117 | 100100 | 1919629050 | 25450 | 25400 | 25450 | 25400 | 461 |
| 573 | 20250117 | 100000 | 1907917850 | 25400 | 25400 | 25450 | 25400 | 584 |
| 574 | 20250117 | 095900 | 1893084000 | 25450 | 25400 | 25450 | 25400 | 594 |
| 575 | 20250117 | 095800 | 1877995100 | 25400 | 25400 | 25400 | 25400 | 3900 |
| 576 | 20250117 | 095700 | 1778935100 | 25400 | 25500 | 25500 | 25400 | 3603 |
| 577 | 20250117 | 095600 | 1687414350 | 25500 | 25450 | 25500 | 25450 | 1353 |
| 578 | 20250117 | 095500 | 1652970650 | 25450 | 25450 | 25500 | 25450 | 31 |
| 579 | 20250117 | 095400 | 1652181400 | 25450 | 25450 | 25450 | 25450 | 80 |
| 580 | 20250117 | 095300 | 1650145400 | 25500 | 25500 | 25500 | 25500 | 658 |
| 581 | 20250117 | 095200 | 1633366400 | 25500 | 25550 | 25550 | 25500 | 63 |
| 582 | 20250117 | 095100 | 1631757400 | 25550 | 25550 | 25550 | 25550 | 429 |
| 583 | 20250117 | 095000 | 1620796450 | 25600 | 25600 | 25600 | 25600 | 65 |
| 584 | 20250117 | 094900 | 1619132450 | 25600 | 25500 | 25600 | 25500 | 1852 |
| 585 | 20250117 | 094800 | 1571816500 | 25400 | 25400 | 25400 | 25400 | 1497 |
| 586 | 20250117 | 094700 | 1533792700 | 25400 | 25500 | 25500 | 25400 | 89 |
| 587 | 20250117 | 094600 | 1531523300 | 25450 | 25300 | 25450 | 25300 | 320 |
| 588 | 20250117 | 094500 | 1523395250 | 25350 | 25400 | 25400 | 25300 | 120 |
| 589 | 20250117 | 094400 | 1520357600 | 25400 | 25350 | 25400 | 25350 | 768 |
| 590 | 20250117 | 094300 | 1500878400 | 25300 | 25350 | 25350 | 25300 | 897 |
| 591 | 20250117 | 094200 | 1478140850 | 25350 | 25400 | 25400 | 25350 | 679 |
| 592 | 20250117 | 094100 | 1460919200 | 25400 | 25350 | 25400 | 25350 | 224 |
| 593 | 20250117 | 094000 | 1455233300 | 25400 | 25450 | 25450 | 25400 | 2 |
| 594 | 20250117 | 093900 | 1455182450 | 25350 | 25400 | 25400 | 25350 | 261 |
| 595 | 20250117 | 093800 | 1448553300 | 25350 | 25300 | 25350 | 25300 | 1300 |
| 596 | 20250117 | 093700 | 1415649600 | 25300 | 25350 | 25350 | 25300 | 13 |
| 597 | 20250117 | 093600 | 1415320550 | 25350 | 25300 | 25350 | 25300 | 673 |
| 598 | 20250117 | 093500 | 1398292650 | 25300 | 25350 | 25350 | 25300 | 1341 |
| 599 | 20250117 | 093400 | 1364351750 | 25250 | 25300 | 25300 | 25250 | 3199 |
| 600 | 20250117 | 093300 | 1283439550 | 25300 | 25350 | 25350 | 25300 | 745 |
| 601 | 20250117 | 093200 | 1264585300 | 25350 | 25400 | 25400 | 25350 | 1700 |
| 602 | 20250117 | 093100 | 1221447950 | 25400 | 25450 | 25500 | 25400 | 718 |
| 603 | 20250117 | 093000 | 1203184600 | 25450 | 25450 | 25500 | 25450 | 165 |
| 604 | 20250117 | 092900 | 1198982700 | 25500 | 25500 | 25500 | 25500 | 61 |
| 605 | 20250117 | 092800 | 1197427200 | 25500 | 25500 | 25500 | 25450 | 113 |
| 606 | 20250117 | 092700 | 1194551200 | 25450 | 25450 | 25450 | 25450 | 253 |
| 607 | 20250117 | 092600 | 1188112350 | 25500 | 25500 | 25500 | 25450 | 624 |
| 608 | 20250117 | 092500 | 1172201650 | 25500 | 25500 | 25500 | 25500 | 329 |
| 609 | 20250117 | 092400 | 1163812150 | 25500 | 25450 | 25550 | 25450 | 521 |
| 610 | 20250117 | 092300 | 1150526450 | 25500 | 25450 | 25500 | 25450 | 189 |
| 611 | 20250117 | 092200 | 1145707000 | 25450 | 25500 | 25500 | 25450 | 1306 |
| 612 | 20250117 | 092100 | 1112454850 | 25500 | 25500 | 25550 | 25450 | 427 |
| 613 | 20250117 | 092000 | 1101566800 | 25450 | 25400 | 25450 | 25350 | 870 |
| 614 | 20250117 | 091900 | 1079473150 | 25450 | 25450 | 25500 | 25400 | 307 |
| 615 | 20250117 | 091800 | 1071655550 | 25450 | 25350 | 25500 | 25350 | 463 |
| 616 | 20250117 | 091700 | 1059880700 | 25350 | 25300 | 25400 | 25300 | 1583 |
| 617 | 20250117 | 091600 | 1019798300 | 25300 | 25450 | 25500 | 25300 | 6047 |
| 618 | 20250117 | 091500 | 866615300 | 25450 | 25400 | 25650 | 25400 | 2259 |
| 619 | 20250117 | 091400 | 808854850 | 25450 | 25450 | 25450 | 25400 | 682 |
| 620 | 20250117 | 091300 | 791524850 | 25400 | 25300 | 25450 | 25300 | 2040 |
| 621 | 20250117 | 091200 | 739816400 | 25300 | 25300 | 25350 | 25300 | 1359 |
| 622 | 20250117 | 091100 | 705432550 | 25300 | 25450 | 25500 | 25300 | 3904 |
| 623 | 20250117 | 091000 | 606354900 | 25450 | 25500 | 25500 | 25400 | 806 |
| 624 | 20250117 | 090900 | 585830850 | 25500 | 25700 | 25700 | 25500 | 1415 |
| 625 | 20250117 | 090800 | 549621700 | 25600 | 25550 | 25700 | 25500 | 1133 |
| 626 | 20250117 | 090700 | 520643400 | 25550 | 25500 | 25550 | 25400 | 540 |
| 627 | 20250117 | 090600 | 506879950 | 25500 | 25400 | 25500 | 25400 | 446 |
| 628 | 20250117 | 090500 | 495548300 | 25400 | 25450 | 25500 | 25400 | 2345 |
| 629 | 20250117 | 090400 | 435809850 | 25400 | 25350 | 25500 | 25300 | 1502 |
| 630 | 20250117 | 090300 | 397574100 | 25400 | 25400 | 25450 | 25250 | 4553 |
| 631 | 20250117 | 090200 | 282246650 | 25500 | 25400 | 25500 | 25350 | 1738 |
| 632 | 20250117 | 090100 | 238156150 | 25400 | 25400 | 25500 | 25350 | 2997 |
| 633 | 20250117 | 090000 | 162008300 | 25400 | 25700 | 25700 | 25200 | 5915 |