35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 200200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 3 | 20250115 | 200100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20250115 | 200000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20250115 | 195900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20250115 | 195800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20250115 | 195700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20250115 | 195600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20250115 | 195500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20250115 | 195400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20250115 | 195300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20250115 | 195200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20250115 | 195100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20250115 | 195000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20250115 | 194900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20250115 | 194800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20250115 | 194700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20250115 | 194600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20250115 | 194500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20250115 | 194400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20250115 | 194300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20250115 | 194200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20250115 | 194100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20250115 | 194000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20250115 | 193900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20250115 | 193800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20250115 | 193700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20250115 | 193600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20250115 | 193500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20250115 | 193400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20250115 | 193300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20250115 | 193200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 33 | 20250115 | 193100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20250115 | 193000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20250115 | 192900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20250115 | 192800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20250115 | 192700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20250115 | 192600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20250115 | 192500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20250115 | 192400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20250115 | 192300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20250115 | 192200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20250115 | 192100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20250115 | 192000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20250115 | 191900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20250115 | 191800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20250115 | 191700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20250115 | 191600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20250115 | 191500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20250115 | 191400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20250115 | 191300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20250115 | 191200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20250115 | 191100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20250115 | 191000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20250115 | 190900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20250115 | 190800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20250115 | 190700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20250115 | 190600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20250115 | 190500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20250115 | 190400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20250115 | 190300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20250115 | 190200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 63 | 20250115 | 190100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20250115 | 190000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20250115 | 185900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20250115 | 185800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20250115 | 185700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20250115 | 185600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20250115 | 185500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20250115 | 185400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20250115 | 185300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20250115 | 185200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20250115 | 185100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20250115 | 185000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20250115 | 184900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20250115 | 184800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20250115 | 184700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20250115 | 184600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20250115 | 184500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20250115 | 184400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20250115 | 184300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20250115 | 184200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20250115 | 184100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20250115 | 184000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20250115 | 183900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20250115 | 183800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20250115 | 183700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20250115 | 183600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20250115 | 183500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20250115 | 183400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20250115 | 183300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20250115 | 183200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 93 | 20250115 | 183100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20250115 | 183000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20250115 | 182900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20250115 | 182800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20250115 | 182700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20250115 | 182600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20250115 | 182500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20250115 | 182400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20250115 | 182300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20250115 | 182200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20250115 | 182100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20250115 | 182000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20250115 | 181900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20250115 | 181800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20250115 | 181700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20250115 | 181600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20250115 | 181500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20250115 | 181400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20250115 | 181300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20250115 | 181200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20250115 | 181100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20250115 | 181000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20250115 | 180900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20250115 | 180800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20250115 | 180700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20250115 | 180600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20250115 | 180500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20250115 | 180400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20250115 | 180300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20250115 | 180200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 123 | 20250115 | 180100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20250115 | 180000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20250115 | 175900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20250115 | 175800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20250115 | 175700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20250115 | 175600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20250115 | 175500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20250115 | 175400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20250115 | 175300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20250115 | 175200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20250115 | 175100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20250115 | 175000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20250115 | 174900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20250115 | 174800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20250115 | 174700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20250115 | 174600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20250115 | 174500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20250115 | 174400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20250115 | 174300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20250115 | 174200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20250115 | 174100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20250115 | 174000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20250115 | 173900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20250115 | 173800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20250115 | 173700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20250115 | 173600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20250115 | 173500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20250115 | 173400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20250115 | 173300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20250115 | 173200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 153 | 20250115 | 173100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20250115 | 173000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20250115 | 172900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20250115 | 172800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20250115 | 172700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20250115 | 172600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20250115 | 172500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20250115 | 172400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20250115 | 172300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20250115 | 172200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20250115 | 172100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20250115 | 172000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20250115 | 171900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20250115 | 171800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20250115 | 171700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20250115 | 171600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20250115 | 171500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20250115 | 171400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20250115 | 171300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20250115 | 171200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20250115 | 171100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20250115 | 171000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20250115 | 170900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20250115 | 170800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20250115 | 170700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20250115 | 170600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20250115 | 170500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20250115 | 170400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20250115 | 170300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20250115 | 170200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 183 | 20250115 | 170100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20250115 | 170000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20250115 | 165900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20250115 | 165800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20250115 | 165700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20250115 | 165600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20250115 | 165500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20250115 | 165400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20250115 | 165300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20250115 | 165200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20250115 | 165100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20250115 | 165000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20250115 | 164900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20250115 | 164800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20250115 | 164700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20250115 | 164600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20250115 | 164500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20250115 | 164400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20250115 | 164300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20250115 | 164200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20250115 | 164100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20250115 | 164000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20250115 | 163900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20250115 | 163800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20250115 | 163700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20250115 | 163600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20250115 | 163500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20250115 | 163400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20250115 | 163300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20250115 | 163200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 213 | 20250115 | 163100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20250115 | 163000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20250115 | 162900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20250115 | 162800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20250115 | 162700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20250115 | 162600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20250115 | 162500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20250115 | 162400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20250115 | 162300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20250115 | 162200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20250115 | 162100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20250115 | 162000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20250115 | 161900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20250115 | 161800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20250115 | 161700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20250115 | 161600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20250115 | 161500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20250115 | 161400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20250115 | 161300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20250115 | 161200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20250115 | 161100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20250115 | 161000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20250115 | 160900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20250115 | 160800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20250115 | 160700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20250115 | 160600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20250115 | 160500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20250115 | 160400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20250115 | 160300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20250115 | 160200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 243 | 20250115 | 160100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20250115 | 160000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20250115 | 155900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20250115 | 155800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20250115 | 155700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 248 | 20250115 | 155600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20250115 | 155500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20250115 | 155400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20250115 | 155300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20250115 | 155200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 253 | 20250115 | 155100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 254 | 20250115 | 155000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 255 | 20250115 | 154900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 256 | 20250115 | 154800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 257 | 20250115 | 154700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 258 | 20250115 | 154600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 259 | 20250115 | 154500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 260 | 20250115 | 154400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 261 | 20250115 | 154300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 262 | 20250115 | 154200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 263 | 20250115 | 154100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 264 | 20250115 | 154000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 265 | 20250115 | 153900 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 266 | 20250115 | 153800 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 267 | 20250115 | 153700 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 268 | 20250115 | 153600 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 269 | 20250115 | 153500 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 270 | 20250115 | 153400 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 271 | 20250115 | 153300 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 272 | 20250115 | 153200 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 273 | 20250115 | 153100 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 274 | 20250115 | 153000 | 5156418850 | 25900 | 25900 | 25900 | 25900 | 1729 |
| 275 | 20250115 | 152900 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 276 | 20250115 | 152800 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 277 | 20250115 | 152700 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 278 | 20250115 | 152600 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 279 | 20250115 | 152500 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 280 | 20250115 | 152400 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 281 | 20250115 | 152300 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 282 | 20250115 | 152200 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 283 | 20250115 | 152100 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 284 | 20250115 | 152000 | 5111637750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 285 | 20250115 | 151900 | 5111637750 | 25900 | 25900 | 25950 | 25850 | 573 |
| 286 | 20250115 | 151800 | 5096819600 | 25900 | 25950 | 25950 | 25850 | 990 |
| 287 | 20250115 | 151700 | 5071182550 | 25950 | 25900 | 25950 | 25850 | 800 |
| 288 | 20250115 | 151600 | 5050480400 | 25900 | 25950 | 26000 | 25900 | 238 |
| 289 | 20250115 | 151500 | 5044310400 | 25950 | 25900 | 25950 | 25900 | 633 |
| 290 | 20250115 | 151400 | 5027888550 | 25900 | 25950 | 25950 | 25900 | 476 |
| 291 | 20250115 | 151300 | 5015556650 | 25950 | 25900 | 25950 | 25900 | 14 |
| 292 | 20250115 | 151200 | 5015193600 | 25900 | 25950 | 25950 | 25900 | 383 |
| 293 | 20250115 | 151100 | 5005271900 | 25950 | 25950 | 25950 | 25900 | 133 |
| 294 | 20250115 | 151000 | 5001822650 | 25950 | 25950 | 25950 | 25900 | 202 |
| 295 | 20250115 | 150900 | 4996585800 | 25900 | 25900 | 25950 | 25900 | 27 |
| 296 | 20250115 | 150800 | 4995886250 | 25900 | 25950 | 25950 | 25900 | 66 |
| 297 | 20250115 | 150700 | 4994175950 | 25950 | 25900 | 25950 | 25900 | 50 |
| 298 | 20250115 | 150600 | 4992880900 | 25900 | 25850 | 25900 | 25850 | 549 |
| 299 | 20250115 | 150500 | 4978671650 | 25850 | 25900 | 25900 | 25850 | 276 |
| 300 | 20250115 | 150400 | 4971536300 | 25900 | 25900 | 25900 | 25900 | 50 |
| 301 | 20250115 | 150300 | 4970241300 | 25900 | 25900 | 25900 | 25900 | 618 |
| 302 | 20250115 | 150200 | 4954235100 | 25850 | 25850 | 25850 | 25850 | 55 |
| 303 | 20250115 | 150100 | 4952813350 | 25850 | 25900 | 25900 | 25850 | 353 |
| 304 | 20250115 | 150000 | 4943687150 | 25900 | 25900 | 25900 | 25900 | 205 |
| 305 | 20250115 | 145900 | 4938377650 | 25900 | 25850 | 25900 | 25850 | 149 |
| 306 | 20250115 | 145800 | 4934521250 | 25850 | 25800 | 25850 | 25800 | 64 |
| 307 | 20250115 | 145700 | 4932870000 | 25800 | 25800 | 25800 | 25800 | 350 |
| 308 | 20250115 | 145600 | 4923840000 | 25800 | 25800 | 25800 | 25800 | 27 |
| 309 | 20250115 | 145500 | 4923143400 | 25800 | 25800 | 25800 | 25800 | 576 |
| 310 | 20250115 | 145400 | 4908282600 | 25800 | 25800 | 25850 | 25800 | 829 |
| 311 | 20250115 | 145300 | 4886876700 | 25800 | 25800 | 25800 | 25800 | 1604 |
| 312 | 20250115 | 145200 | 4845493500 | 25800 | 25850 | 25850 | 25800 | 903 |
| 313 | 20250115 | 145100 | 4822193100 | 25850 | 25900 | 25900 | 25850 | 286 |
| 314 | 20250115 | 145000 | 4814795650 | 25850 | 25850 | 25900 | 25850 | 206 |
| 315 | 20250115 | 144900 | 4809469850 | 25850 | 25850 | 25850 | 25850 | 100 |
| 316 | 20250115 | 144800 | 4806884850 | 25900 | 25850 | 25900 | 25850 | 180 |
| 317 | 20250115 | 144700 | 4802226850 | 25850 | 25850 | 25850 | 25850 | 15 |
| 318 | 20250115 | 144600 | 4801839100 | 25850 | 25850 | 25900 | 25850 | 652 |
| 319 | 20250115 | 144500 | 4784984800 | 25850 | 25850 | 25900 | 25850 | 92 |
| 320 | 20250115 | 144400 | 4782606550 | 25850 | 25900 | 25900 | 25850 | 542 |
| 321 | 20250115 | 144300 | 4768569000 | 25900 | 25900 | 25950 | 25900 | 127 |
| 322 | 20250115 | 144200 | 4765279600 | 25900 | 25950 | 25950 | 25900 | 596 |
| 323 | 20250115 | 144100 | 4749843150 | 25900 | 25900 | 25900 | 25900 | 58 |
| 324 | 20250115 | 144000 | 4748340950 | 25950 | 25950 | 25950 | 25950 | 17 |
| 325 | 20250115 | 143900 | 4747899800 | 25900 | 25950 | 25950 | 25900 | 71 |
| 326 | 20250115 | 143800 | 4746060600 | 25900 | 25950 | 25950 | 25900 | 125 |
| 327 | 20250115 | 143700 | 4742822600 | 25900 | 25900 | 25900 | 25900 | 135 |
| 328 | 20250115 | 143600 | 4739326100 | 25950 | 25950 | 25950 | 25950 | 44 |
| 329 | 20250115 | 143500 | 4738184300 | 25950 | 25900 | 25950 | 25850 | 544 |
| 330 | 20250115 | 143400 | 4724095650 | 25850 | 25850 | 25850 | 25850 | 200 |
| 331 | 20250115 | 143300 | 4718925650 | 25800 | 25850 | 25850 | 25800 | 275 |
| 332 | 20250115 | 143200 | 4711827950 | 25850 | 25850 | 25850 | 25850 | 510 |
| 333 | 20250115 | 143100 | 4698644450 | 25850 | 25800 | 25900 | 25800 | 423 |
| 334 | 20250115 | 143000 | 4687709150 | 25800 | 25900 | 25900 | 25800 | 146 |
| 335 | 20250115 | 142900 | 4683939650 | 25850 | 25850 | 25900 | 25800 | 289 |
| 336 | 20250115 | 142800 | 4676467200 | 25850 | 25850 | 25850 | 25850 | 164 |
| 337 | 20250115 | 142700 | 4672227800 | 25850 | 25850 | 25900 | 25850 | 567 |
| 338 | 20250115 | 142600 | 4657564350 | 25900 | 25900 | 25900 | 25850 | 112 |
| 339 | 20250115 | 142500 | 4654663700 | 25900 | 25950 | 25950 | 25900 | 66 |
| 340 | 20250115 | 142400 | 4652954250 | 25950 | 25900 | 25950 | 25900 | 156 |
| 341 | 20250115 | 142300 | 4648912550 | 25850 | 25850 | 25850 | 25850 | 294 |
| 342 | 20250115 | 142200 | 4641312650 | 25850 | 25950 | 25950 | 25850 | 161 |
| 343 | 20250115 | 142100 | 4637144600 | 25950 | 25850 | 25950 | 25850 | 671 |
| 344 | 20250115 | 142000 | 4619782800 | 25850 | 25900 | 25950 | 25850 | 860 |
| 345 | 20250115 | 141900 | 4597478400 | 25900 | 25950 | 25950 | 25900 | 114 |
| 346 | 20250115 | 141800 | 4594521650 | 25900 | 25900 | 25900 | 25900 | 326 |
| 347 | 20250115 | 141700 | 4586078250 | 25950 | 25900 | 25950 | 25900 | 168 |
| 348 | 20250115 | 141600 | 4581726900 | 25950 | 25900 | 25950 | 25900 | 281 |
| 349 | 20250115 | 141500 | 4574448150 | 25900 | 25900 | 25950 | 25900 | 206 |
| 350 | 20250115 | 141400 | 4569111450 | 25900 | 25900 | 25900 | 25850 | 44 |
| 351 | 20250115 | 141300 | 4567972150 | 25900 | 25900 | 25900 | 25850 | 357 |
| 352 | 20250115 | 141200 | 4558740750 | 25900 | 25900 | 25900 | 25900 | 116 |
| 353 | 20250115 | 141100 | 4555736350 | 25900 | 25850 | 25900 | 25850 | 156 |
| 354 | 20250115 | 141000 | 4551696950 | 25900 | 25850 | 25950 | 25850 | 164 |
| 355 | 20250115 | 140900 | 4547447500 | 25900 | 25900 | 25900 | 25900 | 13 |
| 356 | 20250115 | 140800 | 4547110800 | 25900 | 25850 | 25950 | 25800 | 611 |
| 357 | 20250115 | 140700 | 4531309750 | 25850 | 25900 | 25900 | 25800 | 716 |
| 358 | 20250115 | 140600 | 4512782150 | 25850 | 25900 | 25900 | 25850 | 411 |
| 359 | 20250115 | 140500 | 4502155250 | 25900 | 25800 | 25900 | 25800 | 984 |
| 360 | 20250115 | 140400 | 4476740350 | 25800 | 25850 | 25850 | 25800 | 389 |
| 361 | 20250115 | 140300 | 4466691200 | 25850 | 25850 | 25900 | 25850 | 168 |
| 362 | 20250115 | 140200 | 4462348350 | 25850 | 25850 | 25900 | 25850 | 358 |
| 363 | 20250115 | 140100 | 4453093950 | 25900 | 25900 | 25900 | 25850 | 676 |
| 364 | 20250115 | 140000 | 4435617000 | 25850 | 25850 | 25950 | 25800 | 557 |
| 365 | 20250115 | 135900 | 4421212900 | 25800 | 25800 | 25850 | 25750 | 726 |
| 366 | 20250115 | 135800 | 4402483050 | 25850 | 25950 | 25950 | 25800 | 2002 |
| 367 | 20250115 | 135700 | 4350661250 | 25900 | 25950 | 26000 | 25900 | 594 |
| 368 | 20250115 | 135600 | 4335256550 | 25950 | 25950 | 26000 | 25950 | 291 |
| 369 | 20250115 | 135500 | 4327700050 | 25900 | 26050 | 26100 | 25900 | 12358 |
| 370 | 20250115 | 135400 | 4006121200 | 26100 | 26100 | 26100 | 26050 | 615 |
| 371 | 20250115 | 135300 | 3990092650 | 26100 | 26150 | 26150 | 26050 | 119 |
| 372 | 20250115 | 135200 | 3986986550 | 26150 | 26150 | 26150 | 26100 | 1987 |
| 373 | 20250115 | 135100 | 3935110600 | 26150 | 26100 | 26150 | 26100 | 237 |
| 374 | 20250115 | 135000 | 3928924150 | 26100 | 26150 | 26150 | 26100 | 270 |
| 375 | 20250115 | 134900 | 3921877050 | 26150 | 26150 | 26150 | 26150 | 1065 |
| 376 | 20250115 | 134800 | 3894027300 | 26200 | 26200 | 26200 | 26200 | 62 |
| 377 | 20250115 | 134700 | 3892402900 | 26150 | 26150 | 26150 | 26150 | 7 |
| 378 | 20250115 | 134600 | 3892219850 | 26150 | 26150 | 26150 | 26150 | 1 |
| 379 | 20250115 | 134500 | 3892193700 | 26200 | 26250 | 26250 | 26200 | 914 |
| 380 | 20250115 | 134400 | 3868246350 | 26250 | 26250 | 26250 | 26250 | 227 |
| 381 | 20250115 | 134300 | 3862287600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 382 | 20250115 | 134200 | 3862287600 | 26200 | 26250 | 26250 | 26200 | 202 |
| 383 | 20250115 | 134100 | 3856985400 | 26250 | 26250 | 26250 | 26250 | 102 |
| 384 | 20250115 | 134000 | 3854307900 | 26200 | 26200 | 26200 | 26200 | 72 |
| 385 | 20250115 | 133900 | 3852421500 | 26200 | 26200 | 26200 | 26200 | 133 |
| 386 | 20250115 | 133800 | 3848936900 | 26200 | 26200 | 26200 | 26200 | 9 |
| 387 | 20250115 | 133700 | 3848701100 | 26200 | 26200 | 26200 | 26200 | 219 |
| 388 | 20250115 | 133600 | 3842963300 | 26200 | 26200 | 26200 | 26200 | 1 |
| 389 | 20250115 | 133500 | 3842937100 | 26150 | 26150 | 26150 | 26150 | 16 |
| 390 | 20250115 | 133400 | 3842518700 | 26150 | 26100 | 26150 | 26100 | 242 |
| 391 | 20250115 | 133300 | 3836191400 | 26150 | 26100 | 26150 | 26100 | 179 |
| 392 | 20250115 | 133200 | 3831514050 | 26100 | 26100 | 26150 | 26100 | 164 |
| 393 | 20250115 | 133100 | 3827233450 | 26100 | 26150 | 26150 | 26100 | 853 |
| 394 | 20250115 | 133000 | 3804970000 | 26150 | 26150 | 26200 | 26150 | 1358 |
| 395 | 20250115 | 132900 | 3769458250 | 26150 | 26150 | 26200 | 26150 | 86 |
| 396 | 20250115 | 132800 | 3767209300 | 26200 | 26150 | 26200 | 26150 | 68 |
| 397 | 20250115 | 132700 | 3765430000 | 26150 | 26150 | 26150 | 26150 | 30 |
| 398 | 20250115 | 132600 | 3764645500 | 26200 | 26200 | 26200 | 26200 | 11 |
| 399 | 20250115 | 132500 | 3764357300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 400 | 20250115 | 132400 | 3764357300 | 26200 | 26200 | 26200 | 26200 | 380 |
| 401 | 20250115 | 132300 | 3754401300 | 26300 | 26300 | 26300 | 26300 | 1 |
| 402 | 20250115 | 132200 | 3754375000 | 26300 | 26200 | 26300 | 26200 | 100 |
| 403 | 20250115 | 132100 | 3751745300 | 26200 | 26200 | 26200 | 26200 | 2 |
| 404 | 20250115 | 132000 | 3751692900 | 26200 | 26250 | 26250 | 26200 | 73 |
| 405 | 20250115 | 131900 | 3749780250 | 26200 | 26200 | 26200 | 26150 | 378 |
| 406 | 20250115 | 131800 | 3739876700 | 26200 | 26200 | 26200 | 26200 | 125 |
| 407 | 20250115 | 131700 | 3736601700 | 26200 | 26200 | 26200 | 26200 | 30 |
| 408 | 20250115 | 131600 | 3735815700 | 26200 | 26250 | 26250 | 26200 | 350 |
| 409 | 20250115 | 131500 | 3726645650 | 26250 | 26200 | 26250 | 26200 | 17 |
| 410 | 20250115 | 131400 | 3726199700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 411 | 20250115 | 131300 | 3726199700 | 26250 | 26250 | 26250 | 26250 | 20 |
| 412 | 20250115 | 131200 | 3725674700 | 26250 | 26250 | 26250 | 26250 | 25 |
| 413 | 20250115 | 131100 | 3725018450 | 26250 | 26250 | 26250 | 26250 | 66 |
| 414 | 20250115 | 131000 | 3723285950 | 26250 | 26200 | 26250 | 26200 | 204 |
| 415 | 20250115 | 130900 | 3717931150 | 26200 | 26200 | 26200 | 26200 | 576 |
| 416 | 20250115 | 130800 | 3702839950 | 26200 | 26200 | 26200 | 26200 | 1 |
| 417 | 20250115 | 130700 | 3702813750 | 26150 | 26150 | 26150 | 26150 | 33 |
| 418 | 20250115 | 130600 | 3701950800 | 26150 | 26150 | 26150 | 26150 | 55 |
| 419 | 20250115 | 130500 | 3700512550 | 26150 | 26100 | 26150 | 26100 | 110 |
| 420 | 20250115 | 130400 | 3697640100 | 26150 | 26150 | 26150 | 26100 | 27 |
| 421 | 20250115 | 130300 | 3696935000 | 26150 | 26100 | 26150 | 26100 | 1083 |
| 422 | 20250115 | 130200 | 3668646550 | 26100 | 26100 | 26100 | 26100 | 331 |
| 423 | 20250115 | 130100 | 3660007450 | 26100 | 26100 | 26150 | 26100 | 760 |
| 424 | 20250115 | 130000 | 3640169250 | 26100 | 26200 | 26200 | 26100 | 2890 |
| 425 | 20250115 | 125900 | 3564650850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 426 | 20250115 | 125800 | 3564650850 | 26200 | 26200 | 26200 | 26200 | 457 |
| 427 | 20250115 | 125700 | 3552677450 | 26200 | 26250 | 26250 | 26200 | 61 |
| 428 | 20250115 | 125600 | 3551076450 | 26250 | 26200 | 26250 | 26200 | 110 |
| 429 | 20250115 | 125500 | 3548193900 | 26250 | 26250 | 26250 | 26250 | 29 |
| 430 | 20250115 | 125400 | 3547432650 | 26250 | 26250 | 26250 | 26250 | 10 |
| 431 | 20250115 | 125300 | 3547170150 | 26250 | 26250 | 26250 | 26200 | 1470 |
| 432 | 20250115 | 125200 | 3508635700 | 26250 | 26300 | 26300 | 26250 | 785 |
| 433 | 20250115 | 125100 | 3488029050 | 26300 | 26300 | 26300 | 26300 | 83 |
| 434 | 20250115 | 125000 | 3485846150 | 26300 | 26300 | 26300 | 26300 | 1430 |
| 435 | 20250115 | 124900 | 3448237150 | 26350 | 26400 | 26400 | 26350 | 13 |
| 436 | 20250115 | 124800 | 3447894550 | 26300 | 26350 | 26350 | 26300 | 843 |
| 437 | 20250115 | 124700 | 3425681750 | 26450 | 26400 | 26450 | 26400 | 171 |
| 438 | 20250115 | 124600 | 3421167300 | 26400 | 26400 | 26400 | 26400 | 197 |
| 439 | 20250115 | 124500 | 3415966500 | 26400 | 26400 | 26400 | 26400 | 2 |
| 440 | 20250115 | 124400 | 3415913700 | 26350 | 26350 | 26400 | 26350 | 222 |
| 441 | 20250115 | 124300 | 3410063500 | 26400 | 26400 | 26400 | 26400 | 2 |
| 442 | 20250115 | 124200 | 3410010700 | 26350 | 26350 | 26400 | 26350 | 52 |
| 443 | 20250115 | 124100 | 3408639250 | 26400 | 26400 | 26400 | 26350 | 318 |
| 444 | 20250115 | 124000 | 3400245050 | 26400 | 26350 | 26400 | 26350 | 340 |
| 445 | 20250115 | 123900 | 3391280050 | 26300 | 26300 | 26350 | 26300 | 352 |
| 446 | 20250115 | 123800 | 3382022300 | 26300 | 26300 | 26300 | 26300 | 374 |
| 447 | 20250115 | 123700 | 3372186100 | 26300 | 26300 | 26300 | 26300 | 12 |
| 448 | 20250115 | 123600 | 3371870500 | 26300 | 26250 | 26300 | 26250 | 306 |
| 449 | 20250115 | 123500 | 3363837650 | 26250 | 26300 | 26300 | 26250 | 121 |
| 450 | 20250115 | 123400 | 3360661300 | 26250 | 26250 | 26250 | 26250 | 25 |
| 451 | 20250115 | 123300 | 3360005050 | 26250 | 26250 | 26250 | 26250 | 154 |
| 452 | 20250115 | 123200 | 3355962550 | 26200 | 26150 | 26200 | 26150 | 394 |
| 453 | 20250115 | 123100 | 3345645400 | 26150 | 26250 | 26250 | 26150 | 2404 |
| 454 | 20250115 | 123000 | 3282695100 | 26250 | 26300 | 26300 | 26250 | 678 |
| 455 | 20250115 | 122900 | 3264892500 | 26250 | 26300 | 26300 | 26250 | 45 |
| 456 | 20250115 | 122800 | 3263709200 | 26300 | 26300 | 26300 | 26300 | 64 |
| 457 | 20250115 | 122700 | 3262026000 | 26300 | 26300 | 26300 | 26300 | 412 |
| 458 | 20250115 | 122600 | 3251190400 | 26250 | 26250 | 26250 | 26250 | 290 |
| 459 | 20250115 | 122500 | 3243577900 | 26200 | 26200 | 26300 | 26150 | 22004 |
| 460 | 20250115 | 122400 | 2667200600 | 26200 | 26400 | 26450 | 26200 | 15561 |
| 461 | 20250115 | 122300 | 2257626600 | 26400 | 26600 | 26600 | 26400 | 17205 |
| 462 | 20250115 | 122200 | 1801144450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 463 | 20250115 | 122100 | 1801144450 | 26650 | 26650 | 26650 | 26600 | 5 |
| 464 | 20250115 | 122000 | 1801011250 | 26700 | 26700 | 26700 | 26700 | 1 |
| 465 | 20250115 | 121900 | 1800984550 | 26600 | 26700 | 26700 | 26600 | 1820 |
| 466 | 20250115 | 121800 | 1752484750 | 26700 | 26700 | 26700 | 26700 | 2 |
| 467 | 20250115 | 121700 | 1752431350 | 26700 | 26650 | 26700 | 26650 | 506 |
| 468 | 20250115 | 121600 | 1738946350 | 26650 | 26650 | 26650 | 26650 | 6 |
| 469 | 20250115 | 121500 | 1738786450 | 26650 | 26650 | 26650 | 26650 | 5 |
| 470 | 20250115 | 121400 | 1738653200 | 26650 | 26700 | 26700 | 26650 | 43 |
| 471 | 20250115 | 121300 | 1737507050 | 26650 | 26700 | 26700 | 26650 | 29 |
| 472 | 20250115 | 121200 | 1736733650 | 26700 | 26700 | 26700 | 26700 | 90 |
| 473 | 20250115 | 121100 | 1734330650 | 26700 | 26700 | 26700 | 26700 | 184 |
| 474 | 20250115 | 121000 | 1729417850 | 26700 | 26700 | 26700 | 26700 | 23 |
| 475 | 20250115 | 120900 | 1728803750 | 26700 | 26750 | 26750 | 26700 | 289 |
| 476 | 20250115 | 120800 | 1721084450 | 26700 | 26700 | 26750 | 26700 | 82 |
| 477 | 20250115 | 120700 | 1718891050 | 26700 | 26700 | 26700 | 26700 | 164 |
| 478 | 20250115 | 120600 | 1714512250 | 26700 | 26700 | 26700 | 26700 | 300 |
| 479 | 20250115 | 120500 | 1706502250 | 26700 | 26700 | 26700 | 26700 | 40 |
| 480 | 20250115 | 120400 | 1705434250 | 26750 | 26750 | 26750 | 26750 | 2 |
| 481 | 20250115 | 120300 | 1705380750 | 26750 | 26750 | 26750 | 26750 | 3 |
| 482 | 20250115 | 120200 | 1705300500 | 26750 | 26750 | 26750 | 26750 | 1 |
| 483 | 20250115 | 120100 | 1705273750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 484 | 20250115 | 120000 | 1705273750 | 26750 | 26700 | 26750 | 26700 | 10 |
| 485 | 20250115 | 115900 | 1705006700 | 26700 | 26700 | 26700 | 26700 | 109 |
| 486 | 20250115 | 115800 | 1702096400 | 26700 | 26700 | 26700 | 26700 | 46 |
| 487 | 20250115 | 115700 | 1700868200 | 26650 | 26650 | 26650 | 26650 | 89 |
| 488 | 20250115 | 115600 | 1698496350 | 26700 | 26700 | 26700 | 26700 | 400 |
| 489 | 20250115 | 115500 | 1687816350 | 26700 | 26650 | 26700 | 26650 | 8 |
| 490 | 20250115 | 115400 | 1687602800 | 26650 | 26700 | 26700 | 26650 | 702 |
| 491 | 20250115 | 115300 | 1668859600 | 26700 | 26700 | 26700 | 26700 | 0 |
| 492 | 20250115 | 115200 | 1668859600 | 26700 | 26700 | 26700 | 26700 | 70 |
| 493 | 20250115 | 115100 | 1666990600 | 26700 | 26700 | 26700 | 26700 | 148 |
| 494 | 20250115 | 115000 | 1663039000 | 26700 | 26700 | 26700 | 26700 | 5 |
| 495 | 20250115 | 114900 | 1662905500 | 26750 | 26750 | 26750 | 26750 | 14 |
| 496 | 20250115 | 114800 | 1662531000 | 26700 | 26700 | 26700 | 26700 | 1 |
| 497 | 20250115 | 114700 | 1662504300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 498 | 20250115 | 114600 | 1662504300 | 26700 | 26700 | 26700 | 26700 | 55 |
| 499 | 20250115 | 114500 | 1661035800 | 26700 | 26700 | 26700 | 26700 | 889 |
| 500 | 20250115 | 114400 | 1637299500 | 26650 | 26700 | 26700 | 26650 | 137 |
| 501 | 20250115 | 114300 | 1633641850 | 26700 | 26700 | 26700 | 26700 | 1 |
| 502 | 20250115 | 114200 | 1633615150 | 26700 | 26750 | 26750 | 26700 | 750 |
| 503 | 20250115 | 114100 | 1613587650 | 26700 | 26700 | 26700 | 26700 | 325 |
| 504 | 20250115 | 114000 | 1604910150 | 26650 | 26650 | 26700 | 26650 | 199 |
| 505 | 20250115 | 113900 | 1599601800 | 26700 | 26700 | 26700 | 26700 | 289 |
| 506 | 20250115 | 113800 | 1591885500 | 26750 | 26700 | 26750 | 26700 | 96 |
| 507 | 20250115 | 113700 | 1589319650 | 26700 | 26650 | 26700 | 26650 | 668 |
| 508 | 20250115 | 113600 | 1571484650 | 26650 | 26650 | 26650 | 26600 | 691 |
| 509 | 20250115 | 113500 | 1553078050 | 26650 | 26650 | 26650 | 26650 | 1 |
| 510 | 20250115 | 113400 | 1553051400 | 26650 | 26600 | 26650 | 26600 | 4 |
| 511 | 20250115 | 113300 | 1552944850 | 26600 | 26600 | 26600 | 26600 | 548 |
| 512 | 20250115 | 113200 | 1538368050 | 26650 | 26600 | 26650 | 26600 | 22 |
| 513 | 20250115 | 113100 | 1537782800 | 26600 | 26600 | 26600 | 26600 | 191 |
| 514 | 20250115 | 113000 | 1532702200 | 26650 | 26650 | 26650 | 26650 | 269 |
| 515 | 20250115 | 112900 | 1525533350 | 26650 | 26650 | 26650 | 26650 | 1 |
| 516 | 20250115 | 112800 | 1525506700 | 26650 | 26700 | 26700 | 26650 | 392 |
| 517 | 20250115 | 112700 | 1515042650 | 26650 | 26650 | 26650 | 26650 | 31 |
| 518 | 20250115 | 112600 | 1514216500 | 26650 | 26650 | 26650 | 26650 | 10 |
| 519 | 20250115 | 112500 | 1513950000 | 26700 | 26700 | 26700 | 26700 | 57 |
| 520 | 20250115 | 112400 | 1512428100 | 26650 | 26650 | 26700 | 26650 | 86 |
| 521 | 20250115 | 112300 | 1510136150 | 26650 | 26650 | 26650 | 26650 | 30 |
| 522 | 20250115 | 112200 | 1509336650 | 26650 | 26650 | 26650 | 26650 | 197 |
| 523 | 20250115 | 112100 | 1504086600 | 26650 | 26650 | 26650 | 26650 | 20 |
| 524 | 20250115 | 112000 | 1503553600 | 26650 | 26650 | 26650 | 26650 | 168 |
| 525 | 20250115 | 111900 | 1499076400 | 26650 | 26650 | 26650 | 26650 | 871 |
| 526 | 20250115 | 111800 | 1475864250 | 26600 | 26600 | 26600 | 26600 | 1 |
| 527 | 20250115 | 111700 | 1475837650 | 26600 | 26600 | 26600 | 26600 | 1181 |
| 528 | 20250115 | 111600 | 1444423050 | 26650 | 26600 | 26650 | 26600 | 112 |
| 529 | 20250115 | 111500 | 1441438300 | 26650 | 26600 | 26650 | 26600 | 56 |
| 530 | 20250115 | 111400 | 1439946200 | 26600 | 26600 | 26650 | 26600 | 123 |
| 531 | 20250115 | 111300 | 1436674050 | 26650 | 26650 | 26650 | 26600 | 269 |
| 532 | 20250115 | 111200 | 1429507450 | 26650 | 26600 | 26650 | 26600 | 33 |
| 533 | 20250115 | 111100 | 1428628100 | 26650 | 26600 | 26650 | 26600 | 30 |
| 534 | 20250115 | 111000 | 1427829050 | 26650 | 26600 | 26650 | 26600 | 8 |
| 535 | 20250115 | 110900 | 1427616150 | 26650 | 26650 | 26650 | 26650 | 3 |
| 536 | 20250115 | 110800 | 1427536200 | 26600 | 26650 | 26650 | 26600 | 21 |
| 537 | 20250115 | 110700 | 1426977050 | 26650 | 26600 | 26650 | 26600 | 1062 |
| 538 | 20250115 | 110600 | 1398724250 | 26600 | 26650 | 26650 | 26600 | 236 |
| 539 | 20250115 | 110500 | 1392436450 | 26650 | 26600 | 26650 | 26600 | 589 |
| 540 | 20250115 | 110400 | 1376765050 | 26650 | 26600 | 26650 | 26600 | 236 |
| 541 | 20250115 | 110300 | 1370477400 | 26600 | 26600 | 26600 | 26600 | 51 |
| 542 | 20250115 | 110200 | 1369120800 | 26600 | 26600 | 26650 | 26600 | 107 |
| 543 | 20250115 | 110100 | 1366269600 | 26600 | 26600 | 26600 | 26600 | 87 |
| 544 | 20250115 | 110000 | 1363955400 | 26600 | 26600 | 26650 | 26600 | 237 |
| 545 | 20250115 | 105900 | 1357650950 | 26650 | 26600 | 26650 | 26600 | 65 |
| 546 | 20250115 | 105800 | 1355921800 | 26600 | 26650 | 26650 | 26600 | 1803 |
| 547 | 20250115 | 105700 | 1307960150 | 26650 | 26650 | 26650 | 26650 | 91 |
| 548 | 20250115 | 105600 | 1305535000 | 26650 | 26650 | 26650 | 26650 | 165 |
| 549 | 20250115 | 105500 | 1301137750 | 26650 | 26650 | 26650 | 26600 | 85 |
| 550 | 20250115 | 105400 | 1298873000 | 26650 | 26650 | 26650 | 26650 | 1 |
| 551 | 20250115 | 105300 | 1298846350 | 26700 | 26700 | 26700 | 26700 | 1 |
| 552 | 20250115 | 105200 | 1298819650 | 26650 | 26650 | 26650 | 26650 | 228 |
| 553 | 20250115 | 105100 | 1292743450 | 26650 | 26650 | 26650 | 26650 | 306 |
| 554 | 20250115 | 105000 | 1284588550 | 26650 | 26650 | 26650 | 26650 | 690 |
| 555 | 20250115 | 104900 | 1266200050 | 26650 | 26700 | 26700 | 26650 | 54 |
| 556 | 20250115 | 104800 | 1264760450 | 26700 | 26650 | 26700 | 26650 | 156 |
| 557 | 20250115 | 104700 | 1260595300 | 26700 | 26700 | 26700 | 26700 | 22 |
| 558 | 20250115 | 104600 | 1260007900 | 26700 | 26700 | 26750 | 26650 | 347 |
| 559 | 20250115 | 104500 | 1250747550 | 26750 | 26850 | 26850 | 26750 | 44 |
| 560 | 20250115 | 104400 | 1249569050 | 26900 | 26700 | 26900 | 26650 | 1000 |
| 561 | 20250115 | 104300 | 1222864200 | 26700 | 26650 | 26700 | 26650 | 211 |
| 562 | 20250115 | 104200 | 1217236850 | 26700 | 26650 | 26700 | 26650 | 24 |
| 563 | 20250115 | 104100 | 1216596100 | 26700 | 26650 | 26700 | 26650 | 259 |
| 564 | 20250115 | 104000 | 1209691500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 565 | 20250115 | 103900 | 1209691500 | 26650 | 26700 | 26700 | 26650 | 325 |
| 566 | 20250115 | 103800 | 1201024350 | 26700 | 26650 | 26700 | 26650 | 602 |
| 567 | 20250115 | 103700 | 1184980950 | 26650 | 26650 | 26650 | 26650 | 602 |
| 568 | 20250115 | 103600 | 1168937650 | 26650 | 26700 | 26700 | 26650 | 38 |
| 569 | 20250115 | 103500 | 1167923950 | 26700 | 26700 | 26700 | 26700 | 171 |
| 570 | 20250115 | 103400 | 1163358250 | 26700 | 26700 | 26750 | 26700 | 617 |
| 571 | 20250115 | 103300 | 1146884250 | 26700 | 26700 | 26700 | 26700 | 5 |
| 572 | 20250115 | 103200 | 1146750750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 573 | 20250115 | 103100 | 1146750750 | 26750 | 26750 | 26800 | 26750 | 208 |
| 574 | 20250115 | 103000 | 1141186700 | 26850 | 26850 | 26850 | 26850 | 60 |
| 575 | 20250115 | 102900 | 1139575700 | 26750 | 26750 | 26850 | 26750 | 126 |
| 576 | 20250115 | 102800 | 1136204050 | 26750 | 26800 | 26800 | 26750 | 30 |
| 577 | 20250115 | 102700 | 1135401300 | 26750 | 26750 | 26750 | 26750 | 323 |
| 578 | 20250115 | 102600 | 1126761050 | 26800 | 26800 | 26800 | 26800 | 4 |
| 579 | 20250115 | 102500 | 1126653850 | 26800 | 26800 | 26800 | 26800 | 38 |
| 580 | 20250115 | 102400 | 1125635450 | 26850 | 26850 | 26850 | 26850 | 103 |
| 581 | 20250115 | 102300 | 1122869900 | 26850 | 26850 | 26850 | 26800 | 129 |
| 582 | 20250115 | 102200 | 1119412150 | 26850 | 26800 | 26850 | 26800 | 71 |
| 583 | 20250115 | 102100 | 1117508550 | 26800 | 26800 | 26850 | 26800 | 63 |
| 584 | 20250115 | 102000 | 1115820100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 585 | 20250115 | 101900 | 1115820100 | 26800 | 26800 | 26800 | 26800 | 100 |
| 586 | 20250115 | 101800 | 1113140100 | 26800 | 26750 | 26800 | 26750 | 697 |
| 587 | 20250115 | 101700 | 1094460750 | 26750 | 26700 | 26750 | 26700 | 654 |
| 588 | 20250115 | 101600 | 1076966750 | 26700 | 26700 | 26700 | 26700 | 117 |
| 589 | 20250115 | 101500 | 1073842850 | 26700 | 26700 | 26700 | 26700 | 226 |
| 590 | 20250115 | 101400 | 1067808650 | 26700 | 26700 | 26700 | 26700 | 4 |
| 591 | 20250115 | 101300 | 1067701850 | 26650 | 26700 | 26700 | 26650 | 52 |
| 592 | 20250115 | 101200 | 1066315250 | 26700 | 26700 | 26700 | 26700 | 637 |
| 593 | 20250115 | 101100 | 1049307350 | 26700 | 26700 | 26700 | 26700 | 113 |
| 594 | 20250115 | 101000 | 1046290250 | 26700 | 26700 | 26700 | 26700 | 370 |
| 595 | 20250115 | 100900 | 1036411250 | 26700 | 26700 | 26750 | 26700 | 262 |
| 596 | 20250115 | 100800 | 1029415800 | 26700 | 26750 | 26750 | 26700 | 8 |
| 597 | 20250115 | 100700 | 1029202100 | 26750 | 26750 | 26750 | 26750 | 20 |
| 598 | 20250115 | 100600 | 1028667100 | 26750 | 26750 | 26750 | 26750 | 3 |
| 599 | 20250115 | 100500 | 1028586850 | 26700 | 26700 | 26700 | 26700 | 1 |
| 600 | 20250115 | 100400 | 1028560150 | 26700 | 26700 | 26700 | 26700 | 252 |
| 601 | 20250115 | 100300 | 1021831750 | 26700 | 26800 | 26800 | 26700 | 11 |
| 602 | 20250115 | 100200 | 1021537050 | 26800 | 26750 | 26800 | 26750 | 91 |
| 603 | 20250115 | 100100 | 1019102750 | 26700 | 26750 | 26750 | 26700 | 15 |
| 604 | 20250115 | 100000 | 1018702000 | 26750 | 26700 | 26750 | 26700 | 26 |
| 605 | 20250115 | 095900 | 1018007000 | 26700 | 26700 | 26700 | 26700 | 137 |
| 606 | 20250115 | 095800 | 1014349100 | 26700 | 26700 | 26700 | 26700 | 16 |
| 607 | 20250115 | 095700 | 1013921900 | 26700 | 26650 | 26700 | 26600 | 539 |
| 608 | 20250115 | 095600 | 999577800 | 26650 | 26700 | 26700 | 26650 | 81 |
| 609 | 20250115 | 095500 | 997416350 | 26700 | 26650 | 26700 | 26600 | 12 |
| 610 | 20250115 | 095400 | 997096550 | 26600 | 26650 | 26700 | 26600 | 259 |
| 611 | 20250115 | 095300 | 990206700 | 26600 | 26700 | 26700 | 26600 | 505 |
| 612 | 20250115 | 095200 | 976772950 | 26650 | 26650 | 26650 | 26650 | 14 |
| 613 | 20250115 | 095100 | 976399850 | 26650 | 26700 | 26700 | 26650 | 2 |
| 614 | 20250115 | 095000 | 976346500 | 26700 | 26700 | 26700 | 26600 | 202 |
| 615 | 20250115 | 094900 | 970973100 | 26700 | 26650 | 26700 | 26600 | 123 |
| 616 | 20250115 | 094800 | 967695550 | 26600 | 26600 | 26600 | 26600 | 646 |
| 617 | 20250115 | 094700 | 950511950 | 26600 | 26750 | 26750 | 26600 | 1136 |
| 618 | 20250115 | 094600 | 920225000 | 26750 | 26750 | 26750 | 26700 | 164 |
| 619 | 20250115 | 094500 | 915838550 | 26750 | 26800 | 26800 | 26750 | 161 |
| 620 | 20250115 | 094400 | 911531750 | 26800 | 26800 | 26800 | 26750 | 10 |
| 621 | 20250115 | 094300 | 911263850 | 26800 | 26800 | 26800 | 26800 | 195 |
| 622 | 20250115 | 094200 | 906037850 | 26850 | 26850 | 26850 | 26850 | 46 |
| 623 | 20250115 | 094100 | 904802750 | 26850 | 26800 | 26850 | 26800 | 139 |
| 624 | 20250115 | 094000 | 901071550 | 26900 | 26900 | 26900 | 26900 | 6 |
| 625 | 20250115 | 093900 | 900910150 | 26850 | 26850 | 26850 | 26850 | 60 |
| 626 | 20250115 | 093800 | 899299150 | 26850 | 26850 | 26850 | 26850 | 1 |
| 627 | 20250115 | 093700 | 899272300 | 26850 | 26900 | 26900 | 26800 | 553 |
| 628 | 20250115 | 093600 | 884430200 | 26900 | 26850 | 26900 | 26850 | 90 |
| 629 | 20250115 | 093500 | 882010400 | 26850 | 26900 | 26900 | 26850 | 36 |
| 630 | 20250115 | 093400 | 881042250 | 26950 | 26950 | 27000 | 26900 | 90 |
| 631 | 20250115 | 093300 | 878620050 | 26900 | 26850 | 26950 | 26750 | 1197 |
| 632 | 20250115 | 093200 | 846384400 | 26750 | 26750 | 26850 | 26750 | 217 |
| 633 | 20250115 | 093100 | 840559400 | 26700 | 26800 | 26800 | 26700 | 327 |
| 634 | 20250115 | 093000 | 831804900 | 26800 | 26900 | 26900 | 26800 | 267 |
| 635 | 20250115 | 092900 | 824631950 | 26850 | 26850 | 26900 | 26850 | 263 |
| 636 | 20250115 | 092800 | 817569750 | 26850 | 26900 | 26900 | 26800 | 169 |
| 637 | 20250115 | 092700 | 813032000 | 26700 | 26950 | 26950 | 26700 | 73 |
| 638 | 20250115 | 092600 | 811076600 | 26950 | 26800 | 26950 | 26500 | 2856 |
| 639 | 20250115 | 092500 | 735097550 | 26850 | 26650 | 26850 | 26650 | 399 |
| 640 | 20250115 | 092400 | 724409250 | 26650 | 26650 | 26750 | 26600 | 275 |
| 641 | 20250115 | 092300 | 717064850 | 26650 | 26650 | 26750 | 26650 | 76 |
| 642 | 20250115 | 092200 | 715037550 | 26750 | 26600 | 26750 | 26600 | 794 |
| 643 | 20250115 | 092100 | 693826000 | 26500 | 26500 | 26500 | 26500 | 1138 |
| 644 | 20250115 | 092000 | 663669000 | 26500 | 26550 | 26600 | 26500 | 81 |
| 645 | 20250115 | 091900 | 661520950 | 26500 | 26600 | 26600 | 26500 | 1812 |
| 646 | 20250115 | 091800 | 613463900 | 26650 | 26650 | 26650 | 26550 | 864 |
| 647 | 20250115 | 091700 | 590472550 | 26700 | 26750 | 26750 | 26650 | 1849 |
| 648 | 20250115 | 091600 | 541104400 | 26700 | 26750 | 26750 | 26700 | 2197 |
| 649 | 20250115 | 091500 | 482414250 | 26750 | 26750 | 26750 | 26750 | 90 |
| 650 | 20250115 | 091400 | 480006750 | 26750 | 26800 | 26800 | 26750 | 829 |
| 651 | 20250115 | 091300 | 457809000 | 26800 | 26800 | 26800 | 26800 | 394 |
| 652 | 20250115 | 091200 | 447249800 | 26750 | 26850 | 26850 | 26750 | 609 |
| 653 | 20250115 | 091100 | 430909050 | 26750 | 26800 | 26800 | 26750 | 355 |
| 654 | 20250115 | 091000 | 421397300 | 26800 | 26800 | 26850 | 26750 | 1182 |
| 655 | 20250115 | 090900 | 389723850 | 26800 | 26700 | 26850 | 26700 | 248 |
| 656 | 20250115 | 090800 | 383071350 | 26700 | 26700 | 26800 | 26700 | 194 |
| 657 | 20250115 | 090700 | 377884250 | 26650 | 26650 | 26650 | 26600 | 2295 |
| 658 | 20250115 | 090600 | 316809050 | 26650 | 26750 | 26750 | 26650 | 1242 |
| 659 | 20250115 | 090500 | 283675650 | 26800 | 27000 | 27000 | 26800 | 1757 |
| 660 | 20250115 | 090400 | 236519000 | 26950 | 26950 | 27100 | 26900 | 1067 |
| 661 | 20250115 | 090300 | 207755400 | 26900 | 26900 | 26950 | 26900 | 96 |
| 662 | 20250115 | 090200 | 205172450 | 26900 | 26900 | 26950 | 26800 | 1414 |
| 663 | 20250115 | 090100 | 167208300 | 26900 | 27300 | 27350 | 26900 | 2897 |
| 664 | 20250115 | 090000 | 88991550 | 27200 | 27150 | 27450 | 27150 | 2936 |