31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 183400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 8597 |
| 3 | 20250115 | 183300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20250115 | 183200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20250115 | 183100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20250115 | 183000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20250115 | 182900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20250115 | 182800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20250115 | 182700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20250115 | 182600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20250115 | 182500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20250115 | 182400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20250115 | 182300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20250115 | 182200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20250115 | 182100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20250115 | 182000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20250115 | 181900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20250115 | 181800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20250115 | 181700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20250115 | 181600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20250115 | 181500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20250115 | 181400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20250115 | 181300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20250115 | 181200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20250115 | 181100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20250115 | 181000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20250115 | 180900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20250115 | 180800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20250115 | 180700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20250115 | 180600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20250115 | 180500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20250115 | 180400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 8597 |
| 33 | 20250115 | 180300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20250115 | 180200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20250115 | 180100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20250115 | 180000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20250115 | 175900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20250115 | 175800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20250115 | 175700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20250115 | 175600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20250115 | 175500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20250115 | 175400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20250115 | 175300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20250115 | 175200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20250115 | 175100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20250115 | 175000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20250115 | 174900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20250115 | 174800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20250115 | 174700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20250115 | 174600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20250115 | 174500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20250115 | 174400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20250115 | 174300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20250115 | 174200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20250115 | 174100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20250115 | 174000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20250115 | 173900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20250115 | 173800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20250115 | 173700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20250115 | 173600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20250115 | 173500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20250115 | 173400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 8597 |
| 63 | 20250115 | 173300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20250115 | 173200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20250115 | 173100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20250115 | 173000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20250115 | 172900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20250115 | 172800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20250115 | 172700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20250115 | 172600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20250115 | 172500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20250115 | 172400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20250115 | 172300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20250115 | 172200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20250115 | 172100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20250115 | 172000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20250115 | 171900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20250115 | 171800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20250115 | 171700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20250115 | 171600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20250115 | 171500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20250115 | 171400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20250115 | 171300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20250115 | 171200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20250115 | 171100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20250115 | 171000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20250115 | 170900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20250115 | 170800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20250115 | 170700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20250115 | 170600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20250115 | 170500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20250115 | 170400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 8597 |
| 93 | 20250115 | 170300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20250115 | 170200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20250115 | 170100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20250115 | 170000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20250115 | 165900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20250115 | 165800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20250115 | 165700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20250115 | 165600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20250115 | 165500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20250115 | 165400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20250115 | 165300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20250115 | 165200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20250115 | 165100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20250115 | 165000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20250115 | 164900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20250115 | 164800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20250115 | 164700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20250115 | 164600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20250115 | 164500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20250115 | 164400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20250115 | 164300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20250115 | 164200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20250115 | 164100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20250115 | 164000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20250115 | 163900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20250115 | 163800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20250115 | 163700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20250115 | 163600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20250115 | 163500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20250115 | 163400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 8597 |
| 123 | 20250115 | 163300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20250115 | 163200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20250115 | 163100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20250115 | 163000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20250115 | 162900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20250115 | 162800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20250115 | 162700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20250115 | 162600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20250115 | 162500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20250115 | 162400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20250115 | 162300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20250115 | 162200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20250115 | 162100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20250115 | 162000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20250115 | 161900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20250115 | 161800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20250115 | 161700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20250115 | 161600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20250115 | 161500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20250115 | 161400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20250115 | 161300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20250115 | 161200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20250115 | 161100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20250115 | 161000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20250115 | 160900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20250115 | 160800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20250115 | 160700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20250115 | 160600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20250115 | 160500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20250115 | 160400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 8597 |
| 153 | 20250115 | 160300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20250115 | 160200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20250115 | 160100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20250115 | 160000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20250115 | 155900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20250115 | 155800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20250115 | 155700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20250115 | 155600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20250115 | 155500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20250115 | 155400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20250115 | 155300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20250115 | 155200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20250115 | 155100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20250115 | 155000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20250115 | 154900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20250115 | 154800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20250115 | 154700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20250115 | 154600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20250115 | 154500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20250115 | 154400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20250115 | 154300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20250115 | 154200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20250115 | 154100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20250115 | 154000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20250115 | 153900 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20250115 | 153800 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20250115 | 153700 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20250115 | 153600 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20250115 | 153500 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20250115 | 153400 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 8597 |
| 183 | 20250115 | 153300 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20250115 | 153200 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20250115 | 153100 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20250115 | 153000 | 6105645100 | 25950 | 25950 | 25950 | 25950 | 8597 |
| 187 | 20250115 | 152900 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20250115 | 152800 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20250115 | 152700 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20250115 | 152600 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20250115 | 152500 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20250115 | 152400 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20250115 | 152300 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20250115 | 152200 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20250115 | 152100 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20250115 | 152000 | 5882552950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20250115 | 151900 | 5882552950 | 25950 | 25900 | 25950 | 25900 | 1750 |
| 198 | 20250115 | 151800 | 5837179400 | 25900 | 25950 | 25950 | 25900 | 190 |
| 199 | 20250115 | 151700 | 5832255050 | 25950 | 25900 | 25950 | 25850 | 976 |
| 200 | 20250115 | 151600 | 5806983700 | 25900 | 25900 | 25900 | 25850 | 684 |
| 201 | 20250115 | 151500 | 5789287300 | 25900 | 25850 | 25900 | 25850 | 451 |
| 202 | 20250115 | 151400 | 5777614650 | 25900 | 25900 | 25900 | 25850 | 617 |
| 203 | 20250115 | 151300 | 5761645950 | 25900 | 25950 | 25950 | 25850 | 437 |
| 204 | 20250115 | 151200 | 5750335750 | 25950 | 25850 | 25950 | 25850 | 212 |
| 205 | 20250115 | 151100 | 5744846850 | 25900 | 25900 | 25950 | 25850 | 346 |
| 206 | 20250115 | 151000 | 5735890600 | 25950 | 25900 | 25950 | 25850 | 509 |
| 207 | 20250115 | 150900 | 5722711950 | 25900 | 25900 | 25900 | 25850 | 471 |
| 208 | 20250115 | 150800 | 5710528850 | 25900 | 25850 | 25950 | 25800 | 2214 |
| 209 | 20250115 | 150700 | 5653152550 | 25850 | 25850 | 25850 | 25800 | 375 |
| 210 | 20250115 | 150600 | 5643468650 | 25800 | 25800 | 25900 | 25800 | 425 |
| 211 | 20250115 | 150500 | 5632493300 | 25850 | 25850 | 25900 | 25800 | 336 |
| 212 | 20250115 | 150400 | 5623810650 | 25800 | 25800 | 25900 | 25800 | 273 |
| 213 | 20250115 | 150300 | 5616754550 | 25850 | 25900 | 25900 | 25800 | 448 |
| 214 | 20250115 | 150200 | 5605176650 | 25850 | 25900 | 25900 | 25850 | 370 |
| 215 | 20250115 | 150100 | 5595603750 | 25900 | 25900 | 25900 | 25850 | 336 |
| 216 | 20250115 | 150000 | 5586909500 | 25900 | 25800 | 25900 | 25800 | 427 |
| 217 | 20250115 | 145900 | 5575883850 | 25850 | 25850 | 25900 | 25800 | 490 |
| 218 | 20250115 | 145800 | 5563228150 | 25850 | 25850 | 25850 | 25800 | 634 |
| 219 | 20250115 | 145700 | 5546850100 | 25800 | 25850 | 25850 | 25750 | 535 |
| 220 | 20250115 | 145600 | 5533045800 | 25850 | 25800 | 25850 | 25750 | 492 |
| 221 | 20250115 | 145500 | 5520362000 | 25800 | 25800 | 25850 | 25750 | 413 |
| 222 | 20250115 | 145400 | 5509708950 | 25800 | 25800 | 25850 | 25750 | 435 |
| 223 | 20250115 | 145300 | 5498486300 | 25800 | 25850 | 25850 | 25750 | 491 |
| 224 | 20250115 | 145200 | 5485815100 | 25800 | 25850 | 25850 | 25750 | 749 |
| 225 | 20250115 | 145100 | 5466498450 | 25850 | 25800 | 25850 | 25800 | 560 |
| 226 | 20250115 | 145000 | 5452041600 | 25850 | 25800 | 25850 | 25800 | 533 |
| 227 | 20250115 | 144900 | 5438282300 | 25850 | 25850 | 25850 | 25800 | 601 |
| 228 | 20250115 | 144800 | 5422768150 | 25800 | 25850 | 25850 | 25800 | 417 |
| 229 | 20250115 | 144700 | 5411998700 | 25850 | 25800 | 25850 | 25800 | 417 |
| 230 | 20250115 | 144600 | 5401234000 | 25850 | 25850 | 25850 | 25800 | 333 |
| 231 | 20250115 | 144500 | 5392635200 | 25800 | 25850 | 25850 | 25800 | 916 |
| 232 | 20250115 | 144400 | 5368981250 | 25850 | 25750 | 25900 | 25750 | 1571 |
| 233 | 20250115 | 144300 | 5328492750 | 25850 | 25850 | 25850 | 25750 | 415 |
| 234 | 20250115 | 144200 | 5317785650 | 25850 | 25800 | 25850 | 25750 | 1046 |
| 235 | 20250115 | 144100 | 5290811950 | 25800 | 25800 | 25850 | 25750 | 619 |
| 236 | 20250115 | 144000 | 5274842050 | 25850 | 25850 | 25850 | 25800 | 585 |
| 237 | 20250115 | 143900 | 5259733250 | 25800 | 25800 | 25900 | 25800 | 428 |
| 238 | 20250115 | 143800 | 5248683200 | 25800 | 25900 | 25900 | 25750 | 418 |
| 239 | 20250115 | 143700 | 5237891450 | 25900 | 25850 | 25900 | 25750 | 444 |
| 240 | 20250115 | 143600 | 5226414950 | 25850 | 25800 | 25900 | 25750 | 377 |
| 241 | 20250115 | 143500 | 5216690900 | 25850 | 25800 | 25850 | 25750 | 843 |
| 242 | 20250115 | 143400 | 5194932350 | 25850 | 25850 | 25850 | 25800 | 382 |
| 243 | 20250115 | 143300 | 5185065550 | 25850 | 25800 | 25850 | 25800 | 387 |
| 244 | 20250115 | 143200 | 5175073550 | 25850 | 25850 | 25850 | 25800 | 861 |
| 245 | 20250115 | 143100 | 5152838900 | 25850 | 25850 | 25850 | 25800 | 629 |
| 246 | 20250115 | 143000 | 5136600100 | 25800 | 25850 | 25850 | 25800 | 405 |
| 247 | 20250115 | 142900 | 5126145600 | 25850 | 25850 | 25850 | 25800 | 415 |
| 248 | 20250115 | 142800 | 5115430500 | 25850 | 25850 | 25850 | 25800 | 528 |
| 249 | 20250115 | 142700 | 5101798950 | 25750 | 25850 | 25850 | 25750 | 416 |
| 250 | 20250115 | 142600 | 5091058850 | 25850 | 25850 | 25850 | 25800 | 427 |
| 251 | 20250115 | 142500 | 5080034250 | 25850 | 25800 | 25850 | 25800 | 598 |
| 252 | 20250115 | 142400 | 5064599150 | 25850 | 25850 | 25850 | 25800 | 503 |
| 253 | 20250115 | 142300 | 5051614000 | 25850 | 25850 | 25900 | 25800 | 425 |
| 254 | 20250115 | 142200 | 5040639000 | 25850 | 25850 | 25850 | 25800 | 500 |
| 255 | 20250115 | 142100 | 5027728450 | 25850 | 25850 | 25900 | 25800 | 637 |
| 256 | 20250115 | 142000 | 5011276200 | 25900 | 25850 | 25900 | 25800 | 329 |
| 257 | 20250115 | 141900 | 5002767400 | 25850 | 25900 | 25900 | 25800 | 617 |
| 258 | 20250115 | 141800 | 4986814450 | 25850 | 25800 | 25900 | 25800 | 591 |
| 259 | 20250115 | 141700 | 4971554500 | 25800 | 25900 | 25900 | 25800 | 297 |
| 260 | 20250115 | 141600 | 4963874850 | 25900 | 25900 | 25900 | 25800 | 488 |
| 261 | 20250115 | 141500 | 4951258050 | 25900 | 25900 | 25900 | 25850 | 402 |
| 262 | 20250115 | 141400 | 4940861950 | 25900 | 25850 | 25900 | 25850 | 727 |
| 263 | 20250115 | 141300 | 4922051100 | 25900 | 25900 | 25900 | 25850 | 440 |
| 264 | 20250115 | 141200 | 4910669850 | 25900 | 25900 | 25900 | 25850 | 411 |
| 265 | 20250115 | 141100 | 4900036000 | 25900 | 25850 | 25900 | 25850 | 739 |
| 266 | 20250115 | 141000 | 4880918550 | 25850 | 25900 | 25900 | 25850 | 308 |
| 267 | 20250115 | 140900 | 4872950250 | 25900 | 25850 | 25900 | 25850 | 1150 |
| 268 | 20250115 | 140800 | 4843182950 | 25900 | 25800 | 25900 | 25800 | 371 |
| 269 | 20250115 | 140700 | 4833589900 | 25850 | 25850 | 25850 | 25800 | 358 |
| 270 | 20250115 | 140600 | 4824343050 | 25850 | 25850 | 25900 | 25800 | 576 |
| 271 | 20250115 | 140500 | 4809457400 | 25900 | 25850 | 25900 | 25800 | 434 |
| 272 | 20250115 | 140400 | 4798243950 | 25850 | 25850 | 25900 | 25800 | 602 |
| 273 | 20250115 | 140300 | 4782696750 | 25900 | 25850 | 25900 | 25800 | 273 |
| 274 | 20250115 | 140200 | 4775638600 | 25850 | 25800 | 25900 | 25800 | 373 |
| 275 | 20250115 | 140100 | 4766002500 | 25800 | 25900 | 25900 | 25800 | 1845 |
| 276 | 20250115 | 140000 | 4718298300 | 25900 | 25850 | 25950 | 25850 | 818 |
| 277 | 20250115 | 135900 | 4697124150 | 25900 | 25850 | 25950 | 25850 | 241 |
| 278 | 20250115 | 135800 | 4690886900 | 25850 | 25950 | 25950 | 25850 | 401 |
| 279 | 20250115 | 135700 | 4680500700 | 25950 | 25900 | 25950 | 25850 | 455 |
| 280 | 20250115 | 135600 | 4668718550 | 25900 | 25900 | 25950 | 25900 | 377 |
| 281 | 20250115 | 135500 | 4658949300 | 25950 | 25900 | 25950 | 25900 | 323 |
| 282 | 20250115 | 135400 | 4650573250 | 25950 | 25900 | 25950 | 25900 | 410 |
| 283 | 20250115 | 135300 | 4639950200 | 25900 | 25900 | 25950 | 25900 | 316 |
| 284 | 20250115 | 135200 | 4631762100 | 25950 | 25900 | 25950 | 25900 | 293 |
| 285 | 20250115 | 135100 | 4624166750 | 25950 | 25900 | 25950 | 25900 | 357 |
| 286 | 20250115 | 135000 | 4614915950 | 25950 | 25950 | 25950 | 25900 | 404 |
| 287 | 20250115 | 134900 | 4604444800 | 25950 | 25900 | 25950 | 25900 | 323 |
| 288 | 20250115 | 134800 | 4596069600 | 25900 | 25900 | 25950 | 25900 | 461 |
| 289 | 20250115 | 134700 | 4584121950 | 25900 | 25950 | 26000 | 25900 | 1340 |
| 290 | 20250115 | 134600 | 4549365200 | 26000 | 26000 | 26000 | 25950 | 327 |
| 291 | 20250115 | 134500 | 4540870400 | 26000 | 25950 | 26000 | 25950 | 340 |
| 292 | 20250115 | 134400 | 4532043500 | 26000 | 26000 | 26000 | 25950 | 381 |
| 293 | 20250115 | 134300 | 4522151850 | 26000 | 26000 | 26000 | 25950 | 577 |
| 294 | 20250115 | 134200 | 4507164150 | 26000 | 25950 | 26000 | 25950 | 621 |
| 295 | 20250115 | 134100 | 4491041550 | 26000 | 25950 | 26000 | 25850 | 572 |
| 296 | 20250115 | 134000 | 4476199750 | 25950 | 25850 | 26000 | 25850 | 355 |
| 297 | 20250115 | 133900 | 4467001250 | 26000 | 25900 | 26000 | 25850 | 545 |
| 298 | 20250115 | 133800 | 4452880250 | 25900 | 25950 | 25950 | 25850 | 254 |
| 299 | 20250115 | 133700 | 4446294350 | 25950 | 25950 | 25950 | 25900 | 425 |
| 300 | 20250115 | 133600 | 4435281300 | 25950 | 25950 | 26000 | 25900 | 318 |
| 301 | 20250115 | 133500 | 4427035350 | 26000 | 26000 | 26000 | 25900 | 435 |
| 302 | 20250115 | 133400 | 4415746300 | 26000 | 26000 | 26000 | 25900 | 173 |
| 303 | 20250115 | 133300 | 4411254350 | 25900 | 25900 | 26000 | 25900 | 997 |
| 304 | 20250115 | 133200 | 4385396350 | 25950 | 25900 | 25950 | 25900 | 345 |
| 305 | 20250115 | 133100 | 4376449450 | 25950 | 25950 | 25950 | 25900 | 335 |
| 306 | 20250115 | 133000 | 4367766650 | 25950 | 25900 | 25950 | 25850 | 320 |
| 307 | 20250115 | 132900 | 4359479100 | 25950 | 25900 | 25950 | 25850 | 529 |
| 308 | 20250115 | 132800 | 4345768950 | 25950 | 25950 | 25950 | 25900 | 201 |
| 309 | 20250115 | 132700 | 4340559550 | 26000 | 25950 | 26000 | 25900 | 382 |
| 310 | 20250115 | 132600 | 4330648750 | 25900 | 26000 | 26000 | 25900 | 692 |
| 311 | 20250115 | 132500 | 4312690950 | 26000 | 26000 | 26000 | 25950 | 245 |
| 312 | 20250115 | 132400 | 4306330150 | 26000 | 25950 | 26000 | 25950 | 287 |
| 313 | 20250115 | 132300 | 4298875600 | 26000 | 25900 | 26000 | 25850 | 315 |
| 314 | 20250115 | 132200 | 4290714950 | 25900 | 25950 | 26000 | 25850 | 830 |
| 315 | 20250115 | 132100 | 4269212200 | 26000 | 26000 | 26000 | 25900 | 605 |
| 316 | 20250115 | 132000 | 4253507450 | 26000 | 25950 | 26000 | 25950 | 351 |
| 317 | 20250115 | 131900 | 4244385650 | 26000 | 25950 | 26000 | 25900 | 347 |
| 318 | 20250115 | 131800 | 4235390500 | 25950 | 26000 | 26000 | 25900 | 368 |
| 319 | 20250115 | 131700 | 4225836900 | 25900 | 26000 | 26000 | 25900 | 224 |
| 320 | 20250115 | 131600 | 4220024250 | 26000 | 26000 | 26000 | 25900 | 302 |
| 321 | 20250115 | 131500 | 4212193400 | 26000 | 26000 | 26000 | 25900 | 383 |
| 322 | 20250115 | 131400 | 4202251250 | 26000 | 26000 | 26000 | 25900 | 263 |
| 323 | 20250115 | 131300 | 4195427500 | 26000 | 25950 | 26000 | 25900 | 250 |
| 324 | 20250115 | 131200 | 4188938300 | 25900 | 26000 | 26000 | 25900 | 742 |
| 325 | 20250115 | 131100 | 4169685850 | 25950 | 25900 | 26000 | 25900 | 327 |
| 326 | 20250115 | 131000 | 4161206050 | 25950 | 25950 | 25950 | 25900 | 581 |
| 327 | 20250115 | 130900 | 4146134650 | 25950 | 25900 | 25950 | 25900 | 256 |
| 328 | 20250115 | 130800 | 4139501400 | 25950 | 25900 | 25950 | 25900 | 262 |
| 329 | 20250115 | 130700 | 4132711950 | 25900 | 25900 | 25950 | 25900 | 321 |
| 330 | 20250115 | 130600 | 4124393850 | 25900 | 25950 | 25950 | 25900 | 242 |
| 331 | 20250115 | 130500 | 4118120750 | 25900 | 25950 | 25950 | 25900 | 331 |
| 332 | 20250115 | 130400 | 4109545200 | 25950 | 25950 | 25950 | 25900 | 459 |
| 333 | 20250115 | 130300 | 4097652800 | 25900 | 26000 | 26000 | 25850 | 687 |
| 334 | 20250115 | 130200 | 4079853150 | 26000 | 25950 | 26000 | 25950 | 520 |
| 335 | 20250115 | 130100 | 4066356750 | 26000 | 26000 | 26000 | 25950 | 501 |
| 336 | 20250115 | 130000 | 4053348500 | 26000 | 26000 | 26000 | 25950 | 1265 |
| 337 | 20250115 | 125900 | 4020495350 | 26000 | 26000 | 26000 | 25950 | 319 |
| 338 | 20250115 | 125800 | 4012210150 | 25950 | 25950 | 26000 | 25950 | 347 |
| 339 | 20250115 | 125700 | 4003202700 | 25950 | 26000 | 26000 | 25950 | 163 |
| 340 | 20250115 | 125600 | 3998970850 | 25950 | 26000 | 26000 | 25950 | 335 |
| 341 | 20250115 | 125500 | 3990271500 | 26000 | 26000 | 26000 | 25950 | 344 |
| 342 | 20250115 | 125400 | 3981339500 | 26000 | 26000 | 26000 | 25950 | 293 |
| 343 | 20250115 | 125300 | 3973732600 | 26000 | 26000 | 26000 | 25950 | 344 |
| 344 | 20250115 | 125200 | 3964800350 | 25950 | 25950 | 26000 | 25950 | 163 |
| 345 | 20250115 | 125100 | 3960567350 | 25950 | 25950 | 26000 | 25950 | 417 |
| 346 | 20250115 | 125000 | 3949743450 | 26000 | 26000 | 26000 | 25950 | 206 |
| 347 | 20250115 | 124900 | 3944392700 | 26000 | 26000 | 26000 | 25950 | 230 |
| 348 | 20250115 | 124800 | 3938420950 | 26000 | 25950 | 26000 | 25950 | 357 |
| 349 | 20250115 | 124700 | 3929155350 | 26000 | 26000 | 26000 | 25950 | 3710 |
| 350 | 20250115 | 124600 | 3832702700 | 26000 | 25950 | 26000 | 25950 | 213 |
| 351 | 20250115 | 124500 | 3827174100 | 25950 | 26000 | 26000 | 25950 | 330 |
| 352 | 20250115 | 124400 | 3818603400 | 25950 | 25950 | 26000 | 25950 | 470 |
| 353 | 20250115 | 124300 | 3806399900 | 26000 | 26000 | 26000 | 25900 | 453 |
| 354 | 20250115 | 124200 | 3794641200 | 26000 | 25950 | 26000 | 25850 | 748 |
| 355 | 20250115 | 124100 | 3775251450 | 25950 | 25900 | 25950 | 25900 | 579 |
| 356 | 20250115 | 124000 | 3760240200 | 25950 | 25950 | 25950 | 25900 | 265 |
| 357 | 20250115 | 123900 | 3753371000 | 25950 | 25900 | 25950 | 25900 | 277 |
| 358 | 20250115 | 123800 | 3746187550 | 25900 | 25900 | 25950 | 25850 | 438 |
| 359 | 20250115 | 123700 | 3734841750 | 25900 | 25950 | 25950 | 25900 | 422 |
| 360 | 20250115 | 123600 | 3723905850 | 25900 | 25950 | 25950 | 25900 | 779 |
| 361 | 20250115 | 123500 | 3703717400 | 25950 | 25900 | 25950 | 25850 | 228 |
| 362 | 20250115 | 123400 | 3697813350 | 25850 | 25900 | 25950 | 25850 | 508 |
| 363 | 20250115 | 123300 | 3684663200 | 25950 | 25900 | 25950 | 25850 | 251 |
| 364 | 20250115 | 123200 | 3678166050 | 25900 | 25900 | 25900 | 25800 | 317 |
| 365 | 20250115 | 123100 | 3669967400 | 25900 | 25850 | 25900 | 25850 | 687 |
| 366 | 20250115 | 123000 | 3652198850 | 25900 | 25850 | 25900 | 25850 | 316 |
| 367 | 20250115 | 122900 | 3644023150 | 25900 | 25950 | 25950 | 25850 | 275 |
| 368 | 20250115 | 122800 | 3636910300 | 25950 | 25850 | 25950 | 25850 | 190 |
| 369 | 20250115 | 122700 | 3631985150 | 25900 | 25900 | 25950 | 25850 | 709 |
| 370 | 20250115 | 122600 | 3613638450 | 25900 | 25900 | 25900 | 25850 | 410 |
| 371 | 20250115 | 122500 | 3603029650 | 25950 | 25950 | 25950 | 25850 | 316 |
| 372 | 20250115 | 122400 | 3594842200 | 25950 | 25950 | 25950 | 25850 | 788 |
| 373 | 20250115 | 122300 | 3574428900 | 25950 | 25950 | 25950 | 25850 | 225 |
| 374 | 20250115 | 122200 | 3568598200 | 25850 | 25900 | 25950 | 25850 | 460 |
| 375 | 20250115 | 122100 | 3556686600 | 25900 | 25900 | 25900 | 25850 | 423 |
| 376 | 20250115 | 122000 | 3545738300 | 25950 | 25950 | 25950 | 25850 | 340 |
| 377 | 20250115 | 121900 | 3536935800 | 25950 | 25950 | 25950 | 25850 | 1033 |
| 378 | 20250115 | 121800 | 3510182700 | 25900 | 25900 | 25950 | 25850 | 164 |
| 379 | 20250115 | 121700 | 3505935100 | 25950 | 25850 | 25950 | 25850 | 254 |
| 380 | 20250115 | 121600 | 3499353350 | 25850 | 25900 | 25950 | 25850 | 876 |
| 381 | 20250115 | 121500 | 3476654850 | 25900 | 25900 | 25950 | 25900 | 568 |
| 382 | 20250115 | 121400 | 3461937450 | 25950 | 25950 | 25950 | 25850 | 318 |
| 383 | 20250115 | 121300 | 3453693450 | 25950 | 25900 | 25950 | 25900 | 834 |
| 384 | 20250115 | 121200 | 3432084000 | 25900 | 25900 | 25950 | 25850 | 503 |
| 385 | 20250115 | 121100 | 3419061200 | 25900 | 25900 | 25950 | 25850 | 777 |
| 386 | 20250115 | 121000 | 3398929950 | 25850 | 25900 | 25900 | 25850 | 838 |
| 387 | 20250115 | 120900 | 3377258850 | 25900 | 25900 | 25900 | 25850 | 370 |
| 388 | 20250115 | 120800 | 3367689300 | 25900 | 25850 | 25900 | 25850 | 387 |
| 389 | 20250115 | 120700 | 3357675200 | 25850 | 25900 | 25900 | 25800 | 1426 |
| 390 | 20250115 | 120600 | 3320801950 | 25850 | 25900 | 25900 | 25850 | 416 |
| 391 | 20250115 | 120500 | 3310040700 | 25900 | 25900 | 25950 | 25850 | 474 |
| 392 | 20250115 | 120400 | 3297768150 | 25900 | 25900 | 25900 | 25850 | 183 |
| 393 | 20250115 | 120300 | 3293032950 | 25900 | 25950 | 25950 | 25850 | 310 |
| 394 | 20250115 | 120200 | 3285004350 | 25950 | 25900 | 25950 | 25850 | 496 |
| 395 | 20250115 | 120100 | 3272159400 | 25900 | 25900 | 25900 | 25850 | 175 |
| 396 | 20250115 | 120000 | 3267631650 | 25900 | 25950 | 25950 | 25850 | 713 |
| 397 | 20250115 | 115900 | 3249179150 | 25950 | 25900 | 25950 | 25850 | 349 |
| 398 | 20250115 | 115800 | 3240135950 | 25900 | 25950 | 25950 | 25850 | 605 |
| 399 | 20250115 | 115700 | 3224462400 | 25950 | 25950 | 25950 | 25850 | 678 |
| 400 | 20250115 | 115600 | 3206900450 | 25950 | 25950 | 25950 | 25850 | 325 |
| 401 | 20250115 | 115500 | 3198483050 | 25950 | 25900 | 25950 | 25850 | 451 |
| 402 | 20250115 | 115400 | 3186805800 | 25850 | 25900 | 25950 | 25850 | 307 |
| 403 | 20250115 | 115300 | 3178853300 | 25900 | 25900 | 25950 | 25850 | 404 |
| 404 | 20250115 | 115200 | 3168392550 | 25900 | 25950 | 25950 | 25850 | 403 |
| 405 | 20250115 | 115100 | 3157956250 | 25950 | 25900 | 25950 | 25850 | 733 |
| 406 | 20250115 | 115000 | 3138965350 | 25950 | 25950 | 25950 | 25850 | 397 |
| 407 | 20250115 | 114900 | 3128681050 | 26000 | 25900 | 26000 | 25850 | 427 |
| 408 | 20250115 | 114800 | 3117624000 | 25950 | 25900 | 25950 | 25850 | 338 |
| 409 | 20250115 | 114700 | 3108863600 | 25900 | 26000 | 26000 | 25850 | 1192 |
| 410 | 20250115 | 114600 | 3077926200 | 26000 | 26000 | 26000 | 25850 | 342 |
| 411 | 20250115 | 114500 | 3069052200 | 25950 | 25900 | 26000 | 25850 | 387 |
| 412 | 20250115 | 114400 | 3059018300 | 25950 | 25950 | 26000 | 25850 | 304 |
| 413 | 20250115 | 114300 | 3051139400 | 26000 | 25950 | 26000 | 25900 | 354 |
| 414 | 20250115 | 114200 | 3041950950 | 25950 | 25950 | 26000 | 25850 | 635 |
| 415 | 20250115 | 114100 | 3025489000 | 26000 | 26000 | 26000 | 25900 | 258 |
| 416 | 20250115 | 114000 | 3018791700 | 26000 | 25950 | 26000 | 25850 | 692 |
| 417 | 20250115 | 113900 | 3000826950 | 25950 | 25900 | 25950 | 25900 | 282 |
| 418 | 20250115 | 113800 | 2993518250 | 25950 | 25850 | 25950 | 25850 | 399 |
| 419 | 20250115 | 113700 | 2983179800 | 25950 | 25850 | 25950 | 25850 | 364 |
| 420 | 20250115 | 113600 | 2973741850 | 25850 | 25900 | 25950 | 25850 | 631 |
| 421 | 20250115 | 113500 | 2957400950 | 25850 | 25950 | 25950 | 25850 | 423 |
| 422 | 20250115 | 113400 | 2946449950 | 25950 | 25850 | 25950 | 25850 | 378 |
| 423 | 20250115 | 113300 | 2936656900 | 25950 | 25900 | 25950 | 25850 | 262 |
| 424 | 20250115 | 113200 | 2929874250 | 25900 | 25900 | 25950 | 25850 | 277 |
| 425 | 20250115 | 113100 | 2922695350 | 25900 | 25850 | 25950 | 25850 | 363 |
| 426 | 20250115 | 113000 | 2913296000 | 25900 | 25900 | 25950 | 25850 | 288 |
| 427 | 20250115 | 112900 | 2905839050 | 25900 | 25950 | 25950 | 25850 | 371 |
| 428 | 20250115 | 112800 | 2896229550 | 25950 | 25900 | 25950 | 25850 | 807 |
| 429 | 20250115 | 112700 | 2875327150 | 25950 | 25900 | 25950 | 25900 | 288 |
| 430 | 20250115 | 112600 | 2867861900 | 25950 | 25950 | 25950 | 25900 | 296 |
| 431 | 20250115 | 112500 | 2860184400 | 25900 | 25900 | 25950 | 25900 | 490 |
| 432 | 20250115 | 112400 | 2847487250 | 25950 | 25900 | 25950 | 25900 | 539 |
| 433 | 20250115 | 112300 | 2833519500 | 25950 | 25900 | 25950 | 25850 | 357 |
| 434 | 20250115 | 112200 | 2824265350 | 25900 | 25900 | 25950 | 25850 | 325 |
| 435 | 20250115 | 112100 | 2815855250 | 25900 | 25900 | 25950 | 25850 | 775 |
| 436 | 20250115 | 112000 | 2795785850 | 25900 | 25850 | 25900 | 25850 | 385 |
| 437 | 20250115 | 111900 | 2785823350 | 25900 | 25900 | 25950 | 25850 | 192 |
| 438 | 20250115 | 111800 | 2780854050 | 25900 | 25900 | 25900 | 25800 | 359 |
| 439 | 20250115 | 111700 | 2771566600 | 25900 | 25850 | 25900 | 25850 | 537 |
| 440 | 20250115 | 111600 | 2757676950 | 25850 | 25900 | 25950 | 25850 | 219 |
| 441 | 20250115 | 111500 | 2752006350 | 25850 | 25850 | 25950 | 25850 | 1057 |
| 442 | 20250115 | 111400 | 2724659650 | 25900 | 25900 | 25950 | 25850 | 393 |
| 443 | 20250115 | 111300 | 2714489600 | 25900 | 25950 | 25950 | 25850 | 258 |
| 444 | 20250115 | 111200 | 2707808300 | 25950 | 25900 | 25950 | 25850 | 866 |
| 445 | 20250115 | 111100 | 2685378650 | 25950 | 26000 | 26000 | 25900 | 912 |
| 446 | 20250115 | 111000 | 2661734350 | 26000 | 25950 | 26000 | 25900 | 425 |
| 447 | 20250115 | 110900 | 2650711050 | 25950 | 26000 | 26000 | 25900 | 378 |
| 448 | 20250115 | 110800 | 2640888300 | 25950 | 25900 | 26000 | 25850 | 658 |
| 449 | 20250115 | 110700 | 2623835300 | 26000 | 25900 | 26000 | 25900 | 905 |
| 450 | 20250115 | 110600 | 2600368650 | 25950 | 25900 | 26000 | 25850 | 1036 |
| 451 | 20250115 | 110500 | 2573527150 | 26000 | 25950 | 26000 | 25850 | 1473 |
| 452 | 20250115 | 110400 | 2535324300 | 25900 | 25850 | 25950 | 25800 | 868 |
| 453 | 20250115 | 110300 | 2512870400 | 25900 | 25900 | 25950 | 25850 | 1067 |
| 454 | 20250115 | 110200 | 2485263700 | 25900 | 25900 | 25950 | 25850 | 739 |
| 455 | 20250115 | 110100 | 2466152150 | 25900 | 25950 | 25950 | 25850 | 878 |
| 456 | 20250115 | 110000 | 2443439800 | 25900 | 25950 | 25950 | 25850 | 1189 |
| 457 | 20250115 | 105900 | 2412674000 | 25850 | 25900 | 25950 | 25850 | 763 |
| 458 | 20250115 | 105800 | 2392913550 | 25950 | 25950 | 25950 | 25900 | 824 |
| 459 | 20250115 | 105700 | 2371558400 | 25950 | 25900 | 25950 | 25900 | 331 |
| 460 | 20250115 | 105600 | 2362980750 | 25900 | 25900 | 25950 | 25900 | 843 |
| 461 | 20250115 | 105500 | 2341130200 | 25900 | 25900 | 25950 | 25900 | 322 |
| 462 | 20250115 | 105400 | 2332783250 | 25950 | 25950 | 25950 | 25900 | 667 |
| 463 | 20250115 | 105300 | 2315500600 | 25950 | 25900 | 25950 | 25900 | 485 |
| 464 | 20250115 | 105200 | 2302934150 | 25950 | 25950 | 26000 | 25850 | 758 |
| 465 | 20250115 | 105100 | 2283290300 | 25900 | 25950 | 26000 | 25900 | 948 |
| 466 | 20250115 | 105000 | 2258720400 | 25900 | 25950 | 26000 | 25900 | 367 |
| 467 | 20250115 | 104900 | 2249202400 | 25950 | 25900 | 26000 | 25900 | 332 |
| 468 | 20250115 | 104800 | 2240589350 | 26000 | 25950 | 26000 | 25900 | 404 |
| 469 | 20250115 | 104700 | 2230114400 | 25950 | 25950 | 26050 | 25950 | 270 |
| 470 | 20250115 | 104600 | 2223100050 | 26000 | 26050 | 26050 | 25950 | 613 |
| 471 | 20250115 | 104500 | 2207166800 | 26050 | 26050 | 26050 | 26000 | 278 |
| 472 | 20250115 | 104400 | 2199933050 | 26050 | 26000 | 26050 | 25950 | 507 |
| 473 | 20250115 | 104300 | 2186741900 | 25950 | 25950 | 26050 | 25950 | 339 |
| 474 | 20250115 | 104200 | 2177929650 | 26050 | 25900 | 26050 | 25900 | 864 |
| 475 | 20250115 | 104100 | 2155464500 | 25900 | 26000 | 26000 | 25900 | 446 |
| 476 | 20250115 | 104000 | 2143893250 | 25900 | 26000 | 26000 | 25900 | 1237 |
| 477 | 20250115 | 103900 | 2111790650 | 26000 | 25950 | 26050 | 25950 | 912 |
| 478 | 20250115 | 103800 | 2088093550 | 26000 | 25850 | 26000 | 25800 | 2699 |
| 479 | 20250115 | 103700 | 2018119150 | 25850 | 25800 | 25850 | 25800 | 494 |
| 480 | 20250115 | 103600 | 2005359450 | 25850 | 25850 | 25850 | 25800 | 378 |
| 481 | 20250115 | 103500 | 1995602050 | 25800 | 25800 | 25900 | 25800 | 478 |
| 482 | 20250115 | 103400 | 1983250050 | 25800 | 25800 | 25900 | 25800 | 340 |
| 483 | 20250115 | 103300 | 1974474650 | 25900 | 25850 | 25900 | 25850 | 451 |
| 484 | 20250115 | 103200 | 1962812800 | 25900 | 25800 | 25900 | 25800 | 1140 |
| 485 | 20250115 | 103100 | 1933342750 | 25800 | 25850 | 25850 | 25800 | 639 |
| 486 | 20250115 | 103000 | 1916855300 | 25800 | 25800 | 25850 | 25800 | 355 |
| 487 | 20250115 | 102900 | 1907693500 | 25800 | 25800 | 25850 | 25800 | 603 |
| 488 | 20250115 | 102800 | 1892130350 | 25850 | 25800 | 25850 | 25800 | 208 |
| 489 | 20250115 | 102700 | 1886761450 | 25800 | 25800 | 25850 | 25800 | 275 |
| 490 | 20250115 | 102600 | 1879664750 | 25800 | 25800 | 25850 | 25800 | 991 |
| 491 | 20250115 | 102500 | 1854091600 | 25800 | 25850 | 25850 | 25800 | 1669 |
| 492 | 20250115 | 102400 | 1811029350 | 25800 | 25800 | 25850 | 25800 | 257 |
| 493 | 20250115 | 102300 | 1804396150 | 25850 | 25800 | 25850 | 25800 | 430 |
| 494 | 20250115 | 102200 | 1793299200 | 25850 | 25800 | 25850 | 25800 | 473 |
| 495 | 20250115 | 102100 | 1781089550 | 25800 | 25800 | 25850 | 25800 | 362 |
| 496 | 20250115 | 102000 | 1771747150 | 25850 | 25800 | 25850 | 25800 | 536 |
| 497 | 20250115 | 101900 | 1757913950 | 25850 | 25800 | 25850 | 25800 | 183 |
| 498 | 20250115 | 101800 | 1753190550 | 25800 | 25850 | 25850 | 25800 | 507 |
| 499 | 20250115 | 101700 | 1740105500 | 25800 | 25850 | 25900 | 25800 | 3193 |
| 500 | 20250115 | 101600 | 1657540500 | 25850 | 25950 | 25950 | 25850 | 1056 |
| 501 | 20250115 | 101500 | 1630194250 | 25900 | 25850 | 25950 | 25850 | 368 |
| 502 | 20250115 | 101400 | 1620665300 | 25900 | 25850 | 25900 | 25850 | 1681 |
| 503 | 20250115 | 101300 | 1577132200 | 25850 | 25900 | 25900 | 25850 | 200 |
| 504 | 20250115 | 101200 | 1571962050 | 25850 | 25900 | 25950 | 25850 | 848 |
| 505 | 20250115 | 101100 | 1550012300 | 25900 | 25900 | 25950 | 25900 | 277 |
| 506 | 20250115 | 101000 | 1542837900 | 25950 | 25900 | 25950 | 25900 | 676 |
| 507 | 20250115 | 100900 | 1525329300 | 25900 | 25900 | 25950 | 25850 | 338 |
| 508 | 20250115 | 100800 | 1516582400 | 25900 | 25850 | 25950 | 25850 | 541 |
| 509 | 20250115 | 100700 | 1502590000 | 25950 | 25850 | 25950 | 25850 | 99 |
| 510 | 20250115 | 100600 | 1500030550 | 25850 | 25900 | 25950 | 25850 | 768 |
| 511 | 20250115 | 100500 | 1480145550 | 25850 | 25800 | 25900 | 25750 | 1463 |
| 512 | 20250115 | 100400 | 1442352250 | 25800 | 25800 | 25850 | 25800 | 237 |
| 513 | 20250115 | 100300 | 1436237500 | 25800 | 25800 | 25850 | 25800 | 339 |
| 514 | 20250115 | 100200 | 1427491100 | 25800 | 25850 | 25850 | 25800 | 291 |
| 515 | 20250115 | 100100 | 1419978250 | 25850 | 25800 | 25850 | 25800 | 835 |
| 516 | 20250115 | 100000 | 1398430100 | 25800 | 25800 | 25850 | 25800 | 223 |
| 517 | 20250115 | 095900 | 1392676450 | 25800 | 25800 | 25850 | 25800 | 150 |
| 518 | 20250115 | 095800 | 1388806400 | 25800 | 25800 | 25850 | 25800 | 1055 |
| 519 | 20250115 | 095700 | 1361587150 | 25800 | 25850 | 25900 | 25800 | 1547 |
| 520 | 20250115 | 095600 | 1321605050 | 25850 | 25850 | 25900 | 25850 | 207 |
| 521 | 20250115 | 095500 | 1316254000 | 25850 | 25900 | 25900 | 25850 | 205 |
| 522 | 20250115 | 095400 | 1310954650 | 25850 | 25850 | 25900 | 25850 | 367 |
| 523 | 20250115 | 095300 | 1301467150 | 25850 | 25850 | 25900 | 25850 | 138 |
| 524 | 20250115 | 095200 | 1297899800 | 25900 | 25850 | 25900 | 25800 | 395 |
| 525 | 20250115 | 095100 | 1287690900 | 25850 | 25800 | 25850 | 25800 | 537 |
| 526 | 20250115 | 095000 | 1273826750 | 25850 | 25900 | 25900 | 25850 | 1590 |
| 527 | 20250115 | 094900 | 1232725050 | 25850 | 25850 | 25850 | 25850 | 544 |
| 528 | 20250115 | 094800 | 1218662650 | 25850 | 25850 | 25850 | 25850 | 264 |
| 529 | 20250115 | 094700 | 1211838250 | 25900 | 25850 | 25900 | 25850 | 407 |
| 530 | 20250115 | 094600 | 1201316750 | 25900 | 25950 | 25950 | 25900 | 3165 |
| 531 | 20250115 | 094500 | 1119342750 | 25900 | 25950 | 25950 | 25900 | 417 |
| 532 | 20250115 | 094400 | 1108529250 | 25900 | 25900 | 25950 | 25900 | 276 |
| 533 | 20250115 | 094300 | 1101379350 | 25900 | 25900 | 25950 | 25900 | 266 |
| 534 | 20250115 | 094200 | 1094484950 | 25950 | 25950 | 25950 | 25900 | 204 |
| 535 | 20250115 | 094100 | 1089194300 | 25950 | 25900 | 25950 | 25900 | 202 |
| 536 | 20250115 | 094000 | 1083954450 | 25900 | 25950 | 25950 | 25900 | 434 |
| 537 | 20250115 | 093900 | 1072704900 | 25900 | 25900 | 26000 | 25900 | 97 |
| 538 | 20250115 | 093800 | 1070189050 | 25900 | 25900 | 25900 | 25900 | 121 |
| 539 | 20250115 | 093700 | 1067055150 | 25950 | 25900 | 25950 | 25900 | 815 |
| 540 | 20250115 | 093600 | 1045917950 | 26000 | 25900 | 26000 | 25900 | 1550 |
| 541 | 20250115 | 093500 | 1005713750 | 25900 | 25950 | 25950 | 25900 | 143 |
| 542 | 20250115 | 093400 | 1002008050 | 25900 | 25950 | 25950 | 25900 | 132 |
| 543 | 20250115 | 093300 | 998588850 | 25900 | 25900 | 25950 | 25900 | 450 |
| 544 | 20250115 | 093200 | 986933000 | 25900 | 25900 | 25950 | 25900 | 127 |
| 545 | 20250115 | 093100 | 983643250 | 25950 | 25950 | 25950 | 25900 | 512 |
| 546 | 20250115 | 093000 | 970357100 | 25950 | 26000 | 26000 | 25950 | 89 |
| 547 | 20250115 | 092900 | 968047300 | 25950 | 25950 | 25950 | 25950 | 238 |
| 548 | 20250115 | 092800 | 961871200 | 25950 | 25950 | 26000 | 25950 | 193 |
| 549 | 20250115 | 092700 | 956862800 | 25950 | 25950 | 26000 | 25950 | 658 |
| 550 | 20250115 | 092600 | 939787550 | 25950 | 25950 | 25950 | 25950 | 156 |
| 551 | 20250115 | 092500 | 935739350 | 25950 | 25950 | 25950 | 25950 | 345 |
| 552 | 20250115 | 092400 | 926786600 | 25950 | 26000 | 26000 | 25950 | 515 |
| 553 | 20250115 | 092300 | 913403750 | 26000 | 26000 | 26050 | 26000 | 363 |
| 554 | 20250115 | 092200 | 903964500 | 26000 | 26000 | 26050 | 26000 | 18 |
| 555 | 20250115 | 092100 | 903496300 | 26000 | 26000 | 26000 | 26000 | 158 |
| 556 | 20250115 | 092000 | 899388300 | 26000 | 26050 | 26050 | 26000 | 1246 |
| 557 | 20250115 | 091900 | 866944450 | 26050 | 26050 | 26050 | 26000 | 889 |
| 558 | 20250115 | 091800 | 843796700 | 26050 | 26100 | 26100 | 26050 | 911 |
| 559 | 20250115 | 091700 | 820032800 | 26100 | 26100 | 26100 | 26100 | 75 |
| 560 | 20250115 | 091600 | 818075300 | 26100 | 26050 | 26100 | 26050 | 514 |
| 561 | 20250115 | 091500 | 804667150 | 26000 | 26200 | 26200 | 26000 | 3141 |
| 562 | 20250115 | 091400 | 722686500 | 26200 | 26150 | 26200 | 26150 | 555 |
| 563 | 20250115 | 091300 | 708168050 | 26150 | 26100 | 26150 | 26100 | 92 |
| 564 | 20250115 | 091200 | 705763300 | 26100 | 26050 | 26100 | 26050 | 708 |
| 565 | 20250115 | 091100 | 687290250 | 26050 | 26100 | 26150 | 26050 | 349 |
| 566 | 20250115 | 091000 | 678186650 | 26150 | 26200 | 26200 | 26150 | 22 |
| 567 | 20250115 | 090900 | 677611300 | 26050 | 26150 | 26200 | 26050 | 852 |
| 568 | 20250115 | 090800 | 655342450 | 26250 | 26300 | 26300 | 26200 | 988 |
| 569 | 20250115 | 090700 | 629425450 | 26250 | 26250 | 26300 | 26250 | 508 |
| 570 | 20250115 | 090600 | 616088450 | 26150 | 26250 | 26350 | 26150 | 1221 |
| 571 | 20250115 | 090500 | 584013750 | 26250 | 26200 | 26250 | 26200 | 667 |
| 572 | 20250115 | 090400 | 566510300 | 26150 | 26150 | 26200 | 26100 | 1250 |
| 573 | 20250115 | 090300 | 533804100 | 26150 | 26100 | 26250 | 26100 | 6370 |
| 574 | 20250115 | 090200 | 367270050 | 26050 | 25950 | 26050 | 25900 | 1786 |
| 575 | 20250115 | 090100 | 320839000 | 25900 | 25900 | 26100 | 25800 | 4436 |
| 576 | 20250115 | 090000 | 205657500 | 25850 | 25750 | 25950 | 25750 | 7953 |