32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 185900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 6293 |
| 3 | 20250115 | 185800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20250115 | 185700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20250115 | 185600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20250115 | 185500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20250115 | 185400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20250115 | 185300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20250115 | 185200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20250115 | 185100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20250115 | 185000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20250115 | 184900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20250115 | 184800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20250115 | 184700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20250115 | 184600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20250115 | 184500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20250115 | 184400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20250115 | 184300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20250115 | 184200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20250115 | 184100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20250115 | 184000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20250115 | 183900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20250115 | 183800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20250115 | 183700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20250115 | 183600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20250115 | 183500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20250115 | 183400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20250115 | 183300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20250115 | 183200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20250115 | 183100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20250115 | 183000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20250115 | 182900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 6293 |
| 33 | 20250115 | 182800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20250115 | 182700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20250115 | 182600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20250115 | 182500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20250115 | 182400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20250115 | 182300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20250115 | 182200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20250115 | 182100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20250115 | 182000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20250115 | 181900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20250115 | 181800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20250115 | 181700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20250115 | 181600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20250115 | 181500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20250115 | 181400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20250115 | 181300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20250115 | 181200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20250115 | 181100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20250115 | 181000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20250115 | 180900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20250115 | 180800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20250115 | 180700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20250115 | 180600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20250115 | 180500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20250115 | 180400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20250115 | 180300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20250115 | 180200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20250115 | 180100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20250115 | 180000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20250115 | 175900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 6293 |
| 63 | 20250115 | 175800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20250115 | 175700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20250115 | 175600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20250115 | 175500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20250115 | 175400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20250115 | 175300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20250115 | 175200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20250115 | 175100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20250115 | 175000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20250115 | 174900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20250115 | 174800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20250115 | 174700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20250115 | 174600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20250115 | 174500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20250115 | 174400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20250115 | 174300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20250115 | 174200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20250115 | 174100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20250115 | 174000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20250115 | 173900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20250115 | 173800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20250115 | 173700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20250115 | 173600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20250115 | 173500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20250115 | 173400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20250115 | 173300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20250115 | 173200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20250115 | 173100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20250115 | 173000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20250115 | 172900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 6293 |
| 93 | 20250115 | 172800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20250115 | 172700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20250115 | 172600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20250115 | 172500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20250115 | 172400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20250115 | 172300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20250115 | 172200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20250115 | 172100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20250115 | 172000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20250115 | 171900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20250115 | 171800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20250115 | 171700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20250115 | 171600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20250115 | 171500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20250115 | 171400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20250115 | 171300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20250115 | 171200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20250115 | 171100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20250115 | 171000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20250115 | 170900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20250115 | 170800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20250115 | 170700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20250115 | 170600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20250115 | 170500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20250115 | 170400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20250115 | 170300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20250115 | 170200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20250115 | 170100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20250115 | 170000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20250115 | 165900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 6293 |
| 123 | 20250115 | 165800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20250115 | 165700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20250115 | 165600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20250115 | 165500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20250115 | 165400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20250115 | 165300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20250115 | 165200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20250115 | 165100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20250115 | 165000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20250115 | 164900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20250115 | 164800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20250115 | 164700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20250115 | 164600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20250115 | 164500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20250115 | 164400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20250115 | 164300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20250115 | 164200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20250115 | 164100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20250115 | 164000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20250115 | 163900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20250115 | 163800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20250115 | 163700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20250115 | 163600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20250115 | 163500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20250115 | 163400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20250115 | 163300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20250115 | 163200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20250115 | 163100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20250115 | 163000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20250115 | 162900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 6293 |
| 153 | 20250115 | 162800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20250115 | 162700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20250115 | 162600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20250115 | 162500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20250115 | 162400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20250115 | 162300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20250115 | 162200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20250115 | 162100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20250115 | 162000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20250115 | 161900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20250115 | 161800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20250115 | 161700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20250115 | 161600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20250115 | 161500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20250115 | 161400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20250115 | 161300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20250115 | 161200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20250115 | 161100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20250115 | 161000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20250115 | 160900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20250115 | 160800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20250115 | 160700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20250115 | 160600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20250115 | 160500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20250115 | 160400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20250115 | 160300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20250115 | 160200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20250115 | 160100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20250115 | 160000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20250115 | 155900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 6293 |
| 183 | 20250115 | 155800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20250115 | 155700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20250115 | 155600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20250115 | 155500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20250115 | 155400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20250115 | 155300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20250115 | 155200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20250115 | 155100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20250115 | 155000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20250115 | 154900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20250115 | 154800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20250115 | 154700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20250115 | 154600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20250115 | 154500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20250115 | 154400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20250115 | 154300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20250115 | 154200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20250115 | 154100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20250115 | 154000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20250115 | 153900 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20250115 | 153800 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20250115 | 153700 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20250115 | 153600 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20250115 | 153500 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20250115 | 153400 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20250115 | 153300 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20250115 | 153200 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20250115 | 153100 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20250115 | 153000 | 11251423550 | 26150 | 26150 | 26150 | 26150 | 6293 |
| 212 | 20250115 | 152900 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 213 | 20250115 | 152800 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20250115 | 152700 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20250115 | 152600 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20250115 | 152500 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20250115 | 152400 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20250115 | 152300 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20250115 | 152200 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20250115 | 152100 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20250115 | 152000 | 11086861600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20250115 | 151900 | 11086861600 | 25850 | 26000 | 26050 | 25800 | 2154 |
| 223 | 20250115 | 151800 | 11031111250 | 26000 | 25900 | 26000 | 25900 | 812 |
| 224 | 20250115 | 151700 | 11010057150 | 26000 | 26050 | 26100 | 25950 | 415 |
| 225 | 20250115 | 151600 | 10999268400 | 26100 | 26000 | 26100 | 25950 | 198 |
| 226 | 20250115 | 151500 | 10994121850 | 26000 | 26050 | 26100 | 26000 | 424 |
| 227 | 20250115 | 151400 | 10983080000 | 26050 | 26000 | 26050 | 26000 | 112 |
| 228 | 20250115 | 151300 | 10980167500 | 26000 | 26050 | 26050 | 26000 | 730 |
| 229 | 20250115 | 151200 | 10961175200 | 26050 | 26050 | 26050 | 26000 | 362 |
| 230 | 20250115 | 151100 | 10951757400 | 26050 | 26100 | 26100 | 26050 | 236 |
| 231 | 20250115 | 151000 | 10945604200 | 26100 | 26050 | 26100 | 26000 | 182 |
| 232 | 20250115 | 150900 | 10940861350 | 26050 | 26000 | 26100 | 26000 | 334 |
| 233 | 20250115 | 150800 | 10932153750 | 26000 | 26000 | 26100 | 26000 | 179 |
| 234 | 20250115 | 150700 | 10927489650 | 26000 | 26050 | 26050 | 26000 | 320 |
| 235 | 20250115 | 150600 | 10919155250 | 26000 | 26000 | 26100 | 25950 | 133 |
| 236 | 20250115 | 150500 | 10915695300 | 26000 | 26000 | 26050 | 25950 | 525 |
| 237 | 20250115 | 150400 | 10902033850 | 26050 | 26000 | 26100 | 26000 | 137 |
| 238 | 20250115 | 150300 | 10898467350 | 26000 | 26100 | 26100 | 26000 | 1121 |
| 239 | 20250115 | 150200 | 10869257600 | 26100 | 26100 | 26100 | 26050 | 306 |
| 240 | 20250115 | 150100 | 10861282450 | 26100 | 26050 | 26100 | 26000 | 455 |
| 241 | 20250115 | 150000 | 10849420450 | 26050 | 26050 | 26050 | 26000 | 218 |
| 242 | 20250115 | 145900 | 10843745100 | 26050 | 26050 | 26050 | 26000 | 602 |
| 243 | 20250115 | 145800 | 10828074150 | 26000 | 26150 | 26150 | 25800 | 861 |
| 244 | 20250115 | 145700 | 10805713500 | 26100 | 26050 | 26150 | 26050 | 792 |
| 245 | 20250115 | 145600 | 10785041300 | 26050 | 26000 | 26050 | 25900 | 1119 |
| 246 | 20250115 | 145500 | 10755937800 | 26000 | 25950 | 26000 | 25950 | 421 |
| 247 | 20250115 | 145400 | 10745008000 | 25950 | 25950 | 25950 | 25800 | 335 |
| 248 | 20250115 | 145300 | 10736321050 | 25950 | 25900 | 26000 | 25900 | 402 |
| 249 | 20250115 | 145200 | 10725887250 | 25900 | 25900 | 25950 | 25750 | 282 |
| 250 | 20250115 | 145100 | 10718590950 | 25950 | 25900 | 25950 | 25750 | 493 |
| 251 | 20250115 | 145000 | 10705817600 | 25900 | 25900 | 26000 | 25750 | 474 |
| 252 | 20250115 | 144900 | 10693542550 | 25900 | 25900 | 26000 | 25850 | 366 |
| 253 | 20250115 | 144800 | 10684055000 | 25900 | 25950 | 26000 | 25900 | 526 |
| 254 | 20250115 | 144700 | 10670406300 | 25950 | 25850 | 25950 | 25800 | 1094 |
| 255 | 20250115 | 144600 | 10642123150 | 25900 | 25950 | 26000 | 25900 | 738 |
| 256 | 20250115 | 144500 | 10622974300 | 26000 | 26000 | 26000 | 25900 | 511 |
| 257 | 20250115 | 144400 | 10609701100 | 26000 | 25950 | 26000 | 25900 | 512 |
| 258 | 20250115 | 144300 | 10596410700 | 26000 | 26000 | 26050 | 25950 | 365 |
| 259 | 20250115 | 144200 | 10586918150 | 26000 | 26000 | 26050 | 25950 | 652 |
| 260 | 20250115 | 144100 | 10569973300 | 26050 | 26100 | 26150 | 26050 | 415 |
| 261 | 20250115 | 144000 | 10559141350 | 26150 | 26100 | 26150 | 26100 | 195 |
| 262 | 20250115 | 143900 | 10554050550 | 26100 | 26100 | 26150 | 26050 | 336 |
| 263 | 20250115 | 143800 | 10545280300 | 26050 | 26100 | 26100 | 26000 | 366 |
| 264 | 20250115 | 143700 | 10535733900 | 26100 | 26150 | 26150 | 25900 | 553 |
| 265 | 20250115 | 143600 | 10521300300 | 26100 | 26000 | 26150 | 25850 | 1263 |
| 266 | 20250115 | 143500 | 10488370650 | 26000 | 26050 | 26050 | 25950 | 391 |
| 267 | 20250115 | 143400 | 10478211250 | 26000 | 26100 | 26100 | 26000 | 238 |
| 268 | 20250115 | 143300 | 10472012750 | 26100 | 26050 | 26150 | 25950 | 521 |
| 269 | 20250115 | 143200 | 10458419800 | 26050 | 26150 | 26150 | 26000 | 1065 |
| 270 | 20250115 | 143100 | 10430700200 | 26150 | 26100 | 26200 | 26050 | 205 |
| 271 | 20250115 | 143000 | 10425340250 | 26050 | 26050 | 26200 | 26000 | 747 |
| 272 | 20250115 | 142900 | 10405785500 | 26200 | 26100 | 26200 | 26000 | 456 |
| 273 | 20250115 | 142800 | 10393890100 | 26050 | 26150 | 26250 | 26050 | 1819 |
| 274 | 20250115 | 142700 | 10346245200 | 26150 | 26000 | 26150 | 26000 | 752 |
| 275 | 20250115 | 142600 | 10326624700 | 26100 | 25850 | 26100 | 25850 | 735 |
| 276 | 20250115 | 142500 | 10307521150 | 25950 | 26000 | 26100 | 25950 | 375 |
| 277 | 20250115 | 142400 | 10297780450 | 26000 | 26050 | 26100 | 26000 | 907 |
| 278 | 20250115 | 142300 | 10274184550 | 26050 | 25950 | 26100 | 25950 | 273 |
| 279 | 20250115 | 142200 | 10267088300 | 26000 | 26150 | 26200 | 25950 | 2059 |
| 280 | 20250115 | 142100 | 10213342700 | 26200 | 26150 | 26200 | 26050 | 1806 |
| 281 | 20250115 | 142000 | 10166100200 | 26200 | 25950 | 26250 | 25850 | 3703 |
| 282 | 20250115 | 141900 | 10069581600 | 26000 | 25600 | 26000 | 25600 | 8985 |
| 283 | 20250115 | 141800 | 9836563400 | 25600 | 25500 | 25600 | 25450 | 1165 |
| 284 | 20250115 | 141700 | 9806801000 | 25500 | 25450 | 25550 | 25450 | 379 |
| 285 | 20250115 | 141600 | 9797139250 | 25450 | 25500 | 25500 | 25450 | 505 |
| 286 | 20250115 | 141500 | 9784271550 | 25500 | 25500 | 25550 | 25450 | 400 |
| 287 | 20250115 | 141400 | 9774072750 | 25500 | 25500 | 25550 | 25450 | 777 |
| 288 | 20250115 | 141300 | 9754255650 | 25500 | 25500 | 25550 | 25500 | 424 |
| 289 | 20250115 | 141200 | 9743432450 | 25500 | 25500 | 25600 | 25500 | 290 |
| 290 | 20250115 | 141100 | 9736029450 | 25500 | 25450 | 25550 | 25450 | 602 |
| 291 | 20250115 | 141000 | 9720655750 | 25450 | 25500 | 25550 | 25450 | 784 |
| 292 | 20250115 | 140900 | 9700670550 | 25500 | 25450 | 25550 | 25450 | 324 |
| 293 | 20250115 | 140800 | 9692413950 | 25450 | 25500 | 25550 | 25450 | 431 |
| 294 | 20250115 | 140700 | 9681421650 | 25500 | 25500 | 25550 | 25450 | 658 |
| 295 | 20250115 | 140600 | 9664639600 | 25500 | 25500 | 25550 | 25500 | 388 |
| 296 | 20250115 | 140500 | 9654742150 | 25550 | 25500 | 25550 | 25500 | 254 |
| 297 | 20250115 | 140400 | 9648264050 | 25500 | 25500 | 25550 | 25500 | 341 |
| 298 | 20250115 | 140300 | 9639560200 | 25500 | 25500 | 25550 | 25500 | 1703 |
| 299 | 20250115 | 140200 | 9596130850 | 25500 | 25450 | 25550 | 25450 | 257 |
| 300 | 20250115 | 140100 | 9589578050 | 25450 | 25400 | 25500 | 25350 | 784 |
| 301 | 20250115 | 140000 | 9569653550 | 25450 | 25400 | 25450 | 25400 | 463 |
| 302 | 20250115 | 135900 | 9557888650 | 25400 | 25450 | 25450 | 25350 | 334 |
| 303 | 20250115 | 135800 | 9549405950 | 25450 | 25450 | 25450 | 25350 | 657 |
| 304 | 20250115 | 135700 | 9532715500 | 25350 | 25400 | 25450 | 25350 | 518 |
| 305 | 20250115 | 135600 | 9519568050 | 25400 | 25500 | 25600 | 25350 | 871 |
| 306 | 20250115 | 135500 | 9497421700 | 25450 | 25500 | 25600 | 25450 | 233 |
| 307 | 20250115 | 135400 | 9491485050 | 25500 | 25350 | 25500 | 25350 | 2913 |
| 308 | 20250115 | 135300 | 9417486850 | 25350 | 25500 | 25500 | 25350 | 3461 |
| 309 | 20250115 | 135200 | 9329516750 | 25450 | 25450 | 25500 | 25450 | 247 |
| 310 | 20250115 | 135100 | 9323228700 | 25450 | 25450 | 25500 | 25450 | 1006 |
| 311 | 20250115 | 135000 | 9297619450 | 25500 | 25450 | 25500 | 25450 | 228 |
| 312 | 20250115 | 134900 | 9291816200 | 25450 | 25500 | 25500 | 25450 | 489 |
| 313 | 20250115 | 134800 | 9279362400 | 25450 | 25550 | 25550 | 25450 | 976 |
| 314 | 20250115 | 134700 | 9254466200 | 25600 | 25600 | 25600 | 25550 | 399 |
| 315 | 20250115 | 134600 | 9244268450 | 25550 | 25500 | 25600 | 25500 | 280 |
| 316 | 20250115 | 134500 | 9237121350 | 25550 | 25500 | 25550 | 25500 | 1128 |
| 317 | 20250115 | 134400 | 9208323050 | 25500 | 25600 | 25600 | 25500 | 251 |
| 318 | 20250115 | 134300 | 9201911400 | 25550 | 25550 | 25600 | 25550 | 101 |
| 319 | 20250115 | 134200 | 9199330600 | 25600 | 25500 | 25600 | 25500 | 711 |
| 320 | 20250115 | 134100 | 9181178700 | 25500 | 25550 | 25550 | 25500 | 208 |
| 321 | 20250115 | 134000 | 9175866700 | 25500 | 25500 | 25500 | 25450 | 156 |
| 322 | 20250115 | 133900 | 9171889700 | 25450 | 25550 | 25600 | 25450 | 666 |
| 323 | 20250115 | 133800 | 9154892900 | 25550 | 25500 | 25550 | 25450 | 3510 |
| 324 | 20250115 | 133700 | 9065428300 | 25500 | 25600 | 25600 | 25450 | 10122 |
| 325 | 20250115 | 133600 | 8807001100 | 25650 | 25600 | 25650 | 25600 | 218 |
| 326 | 20250115 | 133500 | 8801417200 | 25650 | 25600 | 25650 | 25600 | 276 |
| 327 | 20250115 | 133400 | 8794346600 | 25600 | 25650 | 25650 | 25600 | 197 |
| 328 | 20250115 | 133300 | 8789295150 | 25650 | 25600 | 25650 | 25600 | 227 |
| 329 | 20250115 | 133200 | 8783483300 | 25700 | 25650 | 25700 | 25600 | 857 |
| 330 | 20250115 | 133100 | 8761496350 | 25650 | 25700 | 25700 | 25650 | 250 |
| 331 | 20250115 | 133000 | 8755080000 | 25650 | 25650 | 25700 | 25650 | 284 |
| 332 | 20250115 | 132900 | 8747791200 | 25650 | 25700 | 25700 | 25650 | 243 |
| 333 | 20250115 | 132800 | 8741552350 | 25700 | 25850 | 25850 | 25700 | 111 |
| 334 | 20250115 | 132700 | 8738699500 | 25650 | 25650 | 25850 | 25650 | 242 |
| 335 | 20250115 | 132600 | 8732477650 | 25650 | 25650 | 25700 | 25600 | 1779 |
| 336 | 20250115 | 132500 | 8686914000 | 25700 | 25650 | 25700 | 25600 | 1152 |
| 337 | 20250115 | 132400 | 8657365100 | 25600 | 25650 | 25650 | 25600 | 1259 |
| 338 | 20250115 | 132300 | 8625084200 | 25650 | 25650 | 25700 | 25650 | 134 |
| 339 | 20250115 | 132200 | 8621647000 | 25650 | 25700 | 25700 | 25650 | 228 |
| 340 | 20250115 | 132100 | 8615789950 | 25700 | 25650 | 25700 | 25650 | 412 |
| 341 | 20250115 | 132000 | 8605218400 | 25650 | 25650 | 25700 | 25650 | 32 |
| 342 | 20250115 | 131900 | 8604397500 | 25650 | 25700 | 25700 | 25650 | 275 |
| 343 | 20250115 | 131800 | 8597340450 | 25700 | 25650 | 25700 | 25650 | 524 |
| 344 | 20250115 | 131700 | 8583893700 | 25650 | 25650 | 25700 | 25650 | 100 |
| 345 | 20250115 | 131600 | 8581325300 | 25650 | 25650 | 25750 | 25650 | 237 |
| 346 | 20250115 | 131500 | 8575237550 | 25650 | 25700 | 25750 | 25650 | 2491 |
| 347 | 20250115 | 131400 | 8511217250 | 25700 | 25700 | 25750 | 25700 | 478 |
| 348 | 20250115 | 131300 | 8498929350 | 25700 | 25750 | 25750 | 25700 | 75 |
| 349 | 20250115 | 131200 | 8496999950 | 25750 | 25750 | 25750 | 25700 | 402 |
| 350 | 20250115 | 131100 | 8486659750 | 25750 | 25750 | 25800 | 25750 | 309 |
| 351 | 20250115 | 131000 | 8478699050 | 25750 | 25700 | 25800 | 25700 | 340 |
| 352 | 20250115 | 130900 | 8469944500 | 25700 | 25800 | 25800 | 25700 | 256 |
| 353 | 20250115 | 130800 | 8463352800 | 25800 | 25800 | 25850 | 25750 | 125 |
| 354 | 20250115 | 130700 | 8460130600 | 25750 | 25750 | 25750 | 25650 | 577 |
| 355 | 20250115 | 130600 | 8445302400 | 25750 | 25800 | 25850 | 25700 | 332 |
| 356 | 20250115 | 130500 | 8436751250 | 25800 | 25750 | 25850 | 25700 | 398 |
| 357 | 20250115 | 130400 | 8426482600 | 25800 | 25700 | 25800 | 25650 | 674 |
| 358 | 20250115 | 130300 | 8409153650 | 25700 | 25700 | 25700 | 25650 | 623 |
| 359 | 20250115 | 130200 | 8393149150 | 25650 | 25700 | 25700 | 25650 | 243 |
| 360 | 20250115 | 130100 | 8386906200 | 25700 | 25750 | 25750 | 25650 | 459 |
| 361 | 20250115 | 130000 | 8375125300 | 25700 | 25800 | 25800 | 25700 | 421 |
| 362 | 20250115 | 125900 | 8364304550 | 25750 | 25700 | 25750 | 25700 | 192 |
| 363 | 20250115 | 125800 | 8359362350 | 25700 | 25700 | 25750 | 25700 | 143 |
| 364 | 20250115 | 125700 | 8355686250 | 25700 | 25650 | 25700 | 25600 | 799 |
| 365 | 20250115 | 125600 | 8335176000 | 25600 | 25700 | 25800 | 25600 | 937 |
| 366 | 20250115 | 125500 | 8311162800 | 25700 | 25650 | 25700 | 25600 | 1661 |
| 367 | 20250115 | 125400 | 8268550150 | 25650 | 25650 | 25700 | 25650 | 437 |
| 368 | 20250115 | 125300 | 8257335250 | 25700 | 25700 | 25700 | 25650 | 385 |
| 369 | 20250115 | 125200 | 8247448850 | 25700 | 25700 | 25700 | 25650 | 223 |
| 370 | 20250115 | 125100 | 8241720050 | 25700 | 25650 | 25700 | 25650 | 250 |
| 371 | 20250115 | 125000 | 8235302000 | 25650 | 25700 | 25700 | 25650 | 563 |
| 372 | 20250115 | 124900 | 8220855800 | 25650 | 25700 | 25700 | 25650 | 485 |
| 373 | 20250115 | 124800 | 8208400350 | 25700 | 25800 | 25800 | 25650 | 8713 |
| 374 | 20250115 | 124700 | 7983898000 | 25850 | 25800 | 25850 | 25800 | 218 |
| 375 | 20250115 | 124600 | 7978269000 | 25800 | 25850 | 25850 | 25800 | 1528 |
| 376 | 20250115 | 124500 | 7938843350 | 25850 | 25900 | 25900 | 25800 | 796 |
| 377 | 20250115 | 124400 | 7918302100 | 25900 | 25850 | 25900 | 25800 | 624 |
| 378 | 20250115 | 124300 | 7902165550 | 25850 | 25800 | 25850 | 25800 | 86 |
| 379 | 20250115 | 124200 | 7899946300 | 25800 | 25800 | 25850 | 25800 | 1066 |
| 380 | 20250115 | 124100 | 7872407950 | 25800 | 25850 | 25850 | 25800 | 348 |
| 381 | 20250115 | 124000 | 7863414450 | 25800 | 25850 | 25850 | 25800 | 148 |
| 382 | 20250115 | 123900 | 7859591600 | 25800 | 25800 | 25850 | 25800 | 503 |
| 383 | 20250115 | 123800 | 7846610350 | 25850 | 25850 | 25850 | 25800 | 133 |
| 384 | 20250115 | 123700 | 7843174600 | 25850 | 25850 | 25850 | 25800 | 169 |
| 385 | 20250115 | 123600 | 7838810950 | 25850 | 25850 | 25850 | 25800 | 482 |
| 386 | 20250115 | 123500 | 7826368200 | 25850 | 25850 | 25850 | 25800 | 305 |
| 387 | 20250115 | 123400 | 7818491200 | 25850 | 25850 | 25850 | 25800 | 183 |
| 388 | 20250115 | 123300 | 7813766200 | 25800 | 25800 | 25850 | 25800 | 253 |
| 389 | 20250115 | 123200 | 7807235050 | 25800 | 25850 | 25900 | 25800 | 319 |
| 390 | 20250115 | 123100 | 7798989550 | 25850 | 25850 | 25850 | 25800 | 128 |
| 391 | 20250115 | 123000 | 7795682600 | 25800 | 25800 | 25850 | 25800 | 431 |
| 392 | 20250115 | 122900 | 7784551550 | 25800 | 25850 | 25900 | 25800 | 221 |
| 393 | 20250115 | 122800 | 7778835800 | 25850 | 25850 | 25900 | 25800 | 621 |
| 394 | 20250115 | 122700 | 7762778150 | 25800 | 25850 | 25850 | 25800 | 425 |
| 395 | 20250115 | 122600 | 7751801900 | 25800 | 25850 | 25850 | 25800 | 306 |
| 396 | 20250115 | 122500 | 7743902400 | 25850 | 25900 | 25900 | 25800 | 360 |
| 397 | 20250115 | 122400 | 7734599300 | 25900 | 25850 | 25900 | 25800 | 302 |
| 398 | 20250115 | 122300 | 7726797950 | 25850 | 25850 | 25850 | 25800 | 1028 |
| 399 | 20250115 | 122200 | 7700224200 | 25850 | 25900 | 25900 | 25850 | 163 |
| 400 | 20250115 | 122100 | 7696005900 | 25850 | 25850 | 25900 | 25850 | 477 |
| 401 | 20250115 | 122000 | 7683667500 | 25900 | 25900 | 25900 | 25850 | 146 |
| 402 | 20250115 | 121900 | 7679888400 | 25850 | 25900 | 25900 | 25850 | 175 |
| 403 | 20250115 | 121800 | 7675360150 | 25850 | 25850 | 25900 | 25850 | 408 |
| 404 | 20250115 | 121700 | 7664810800 | 25900 | 25850 | 25900 | 25850 | 235 |
| 405 | 20250115 | 121600 | 7658727900 | 25900 | 25900 | 26000 | 25850 | 76 |
| 406 | 20250115 | 121500 | 7656759350 | 25850 | 25900 | 25900 | 25800 | 336 |
| 407 | 20250115 | 121400 | 7648075850 | 25900 | 25850 | 25900 | 25800 | 1498 |
| 408 | 20250115 | 121300 | 7609357100 | 25800 | 25850 | 25850 | 25800 | 49 |
| 409 | 20250115 | 121200 | 7608092700 | 25800 | 25850 | 25850 | 25800 | 349 |
| 410 | 20250115 | 121100 | 7599080400 | 25800 | 25850 | 25900 | 25800 | 2766 |
| 411 | 20250115 | 121000 | 7527590500 | 25900 | 25900 | 25900 | 25850 | 377 |
| 412 | 20250115 | 120900 | 7517837250 | 25850 | 25900 | 25900 | 25850 | 349 |
| 413 | 20250115 | 120800 | 7508810800 | 25850 | 25850 | 25900 | 25850 | 169 |
| 414 | 20250115 | 120700 | 7504439250 | 25850 | 25900 | 25900 | 25850 | 492 |
| 415 | 20250115 | 120600 | 7491717150 | 25900 | 25900 | 25900 | 25850 | 310 |
| 416 | 20250115 | 120500 | 7483698750 | 25850 | 25900 | 25900 | 25850 | 113 |
| 417 | 20250115 | 120400 | 7480774150 | 25900 | 25900 | 25900 | 25850 | 346 |
| 418 | 20250115 | 120300 | 7471820600 | 25850 | 25850 | 25850 | 25850 | 251 |
| 419 | 20250115 | 120200 | 7465332250 | 25900 | 25850 | 25900 | 25850 | 246 |
| 420 | 20250115 | 120100 | 7458962250 | 25850 | 25850 | 25900 | 25850 | 247 |
| 421 | 20250115 | 120000 | 7452569300 | 25850 | 25900 | 25900 | 25850 | 877 |
| 422 | 20250115 | 115900 | 7429894650 | 25900 | 25850 | 25900 | 25850 | 111 |
| 423 | 20250115 | 115800 | 7427021350 | 25850 | 25900 | 25900 | 25850 | 190 |
| 424 | 20250115 | 115700 | 7422101800 | 25850 | 25950 | 25950 | 25850 | 598 |
| 425 | 20250115 | 115600 | 7406628850 | 25850 | 25850 | 25950 | 25850 | 171 |
| 426 | 20250115 | 115500 | 7402204800 | 25900 | 25950 | 26000 | 25900 | 9580 |
| 427 | 20250115 | 115400 | 7153891700 | 25950 | 25950 | 26000 | 25950 | 374 |
| 428 | 20250115 | 115300 | 7144180700 | 25950 | 26000 | 26000 | 25950 | 244 |
| 429 | 20250115 | 115200 | 7137847100 | 25950 | 25950 | 26000 | 25950 | 143 |
| 430 | 20250115 | 115100 | 7134132100 | 25950 | 26000 | 26000 | 25950 | 306 |
| 431 | 20250115 | 115000 | 7126184550 | 26000 | 25950 | 26000 | 25950 | 362 |
| 432 | 20250115 | 114900 | 7116783450 | 25950 | 26000 | 26000 | 25950 | 189 |
| 433 | 20250115 | 114800 | 7111875600 | 25950 | 26000 | 26000 | 25950 | 492 |
| 434 | 20250115 | 114700 | 7099105400 | 26000 | 26000 | 26000 | 25950 | 394 |
| 435 | 20250115 | 114600 | 7088862500 | 25950 | 26050 | 26050 | 25950 | 177 |
| 436 | 20250115 | 114500 | 7084260200 | 26000 | 26000 | 26100 | 25950 | 989 |
| 437 | 20250115 | 114400 | 7058561400 | 26000 | 26050 | 26100 | 26000 | 234 |
| 438 | 20250115 | 114300 | 7052466250 | 26050 | 26000 | 26050 | 26000 | 280 |
| 439 | 20250115 | 114200 | 7045181450 | 26000 | 26050 | 26100 | 26000 | 315 |
| 440 | 20250115 | 114100 | 7036977900 | 26050 | 26000 | 26100 | 26000 | 96 |
| 441 | 20250115 | 114000 | 7034477150 | 26050 | 26000 | 26100 | 26000 | 362 |
| 442 | 20250115 | 113900 | 7025045200 | 26000 | 26050 | 26050 | 25950 | 591 |
| 443 | 20250115 | 113800 | 7009679050 | 25950 | 26050 | 26050 | 25950 | 147 |
| 444 | 20250115 | 113700 | 7005862600 | 26050 | 26000 | 26050 | 26000 | 532 |
| 445 | 20250115 | 113600 | 6992023900 | 26050 | 26000 | 26050 | 26000 | 369 |
| 446 | 20250115 | 113500 | 6982422350 | 26050 | 26000 | 26050 | 25950 | 257 |
| 447 | 20250115 | 113400 | 6975739400 | 26050 | 26000 | 26050 | 25950 | 512 |
| 448 | 20250115 | 113300 | 6962424650 | 25950 | 26050 | 26100 | 25950 | 3219 |
| 449 | 20250115 | 113200 | 6878691850 | 26100 | 26050 | 26100 | 26050 | 1238 |
| 450 | 20250115 | 113100 | 6846435000 | 26050 | 26100 | 26100 | 26050 | 194 |
| 451 | 20250115 | 113000 | 6841374600 | 26100 | 26150 | 26150 | 26050 | 2071 |
| 452 | 20250115 | 112900 | 6787325600 | 26150 | 26150 | 26150 | 26100 | 251 |
| 453 | 20250115 | 112800 | 6780770600 | 26100 | 26150 | 26150 | 26100 | 180 |
| 454 | 20250115 | 112700 | 6776065500 | 26100 | 26150 | 26150 | 26100 | 373 |
| 455 | 20250115 | 112600 | 6766324200 | 26100 | 26200 | 26350 | 26100 | 1604 |
| 456 | 20250115 | 112500 | 6724168350 | 26200 | 26200 | 26200 | 26100 | 255 |
| 457 | 20250115 | 112400 | 6717499300 | 26150 | 26100 | 26150 | 26100 | 863 |
| 458 | 20250115 | 112300 | 6694943700 | 26150 | 26100 | 26150 | 26100 | 143 |
| 459 | 20250115 | 112200 | 6691206700 | 26150 | 26100 | 26150 | 26100 | 106 |
| 460 | 20250115 | 112100 | 6688436500 | 26150 | 26200 | 26200 | 26150 | 405 |
| 461 | 20250115 | 112000 | 6677843100 | 26200 | 26150 | 26200 | 26150 | 456 |
| 462 | 20250115 | 111900 | 6665905950 | 26200 | 26200 | 26200 | 26150 | 76 |
| 463 | 20250115 | 111800 | 6663916550 | 26200 | 26150 | 26200 | 26150 | 399 |
| 464 | 20250115 | 111700 | 6653478150 | 26150 | 26150 | 26200 | 26150 | 225 |
| 465 | 20250115 | 111600 | 6647584600 | 26200 | 26200 | 26200 | 26150 | 316 |
| 466 | 20250115 | 111500 | 6639315600 | 26200 | 26250 | 26250 | 26150 | 319 |
| 467 | 20250115 | 111400 | 6630968050 | 26200 | 26250 | 26250 | 26200 | 342 |
| 468 | 20250115 | 111300 | 6622003300 | 26250 | 26150 | 26300 | 26150 | 445 |
| 469 | 20250115 | 111200 | 6610345950 | 26150 | 26150 | 26350 | 26100 | 326 |
| 470 | 20250115 | 111100 | 6601813000 | 26100 | 26250 | 26250 | 26100 | 383 |
| 471 | 20250115 | 111000 | 6591796150 | 26250 | 26200 | 26350 | 26100 | 404 |
| 472 | 20250115 | 110900 | 6581215000 | 26250 | 26250 | 26350 | 26200 | 433 |
| 473 | 20250115 | 110800 | 6569852600 | 26250 | 26200 | 26300 | 26200 | 1109 |
| 474 | 20250115 | 110700 | 6540693250 | 26200 | 26200 | 26300 | 26200 | 287 |
| 475 | 20250115 | 110600 | 6533163800 | 26300 | 26250 | 26300 | 26200 | 308 |
| 476 | 20250115 | 110500 | 6525085500 | 26250 | 26200 | 26250 | 26100 | 521 |
| 477 | 20250115 | 110400 | 6511450700 | 26200 | 26150 | 26250 | 26150 | 448 |
| 478 | 20250115 | 110300 | 6499727900 | 26200 | 26250 | 26350 | 26150 | 479 |
| 479 | 20250115 | 110200 | 6487174750 | 26250 | 26300 | 26300 | 26200 | 183 |
| 480 | 20250115 | 110100 | 6482371350 | 26250 | 26250 | 26300 | 26200 | 543 |
| 481 | 20250115 | 110000 | 6468119750 | 26250 | 26350 | 26350 | 26250 | 543 |
| 482 | 20250115 | 105900 | 6453848500 | 26300 | 26100 | 26300 | 26050 | 1612 |
| 483 | 20250115 | 105800 | 6411627150 | 26100 | 26100 | 26100 | 26050 | 270 |
| 484 | 20250115 | 105700 | 6404582400 | 26100 | 26100 | 26150 | 26050 | 363 |
| 485 | 20250115 | 105600 | 6395111650 | 26050 | 26150 | 26150 | 26050 | 1057 |
| 486 | 20250115 | 105500 | 6367495600 | 26200 | 26200 | 26300 | 26150 | 172 |
| 487 | 20250115 | 105400 | 6362983400 | 26250 | 26100 | 26300 | 26050 | 574 |
| 488 | 20250115 | 105300 | 6347966650 | 26050 | 26050 | 26100 | 26050 | 319 |
| 489 | 20250115 | 105200 | 6339643300 | 26050 | 26100 | 26150 | 26050 | 223 |
| 490 | 20250115 | 105100 | 6333820250 | 26100 | 26150 | 26250 | 26050 | 395 |
| 491 | 20250115 | 105000 | 6323493650 | 26100 | 26100 | 26150 | 26050 | 440 |
| 492 | 20250115 | 104900 | 6312016500 | 26050 | 26100 | 26100 | 26050 | 169 |
| 493 | 20250115 | 104800 | 6307607950 | 26100 | 26100 | 26100 | 26050 | 428 |
| 494 | 20250115 | 104700 | 6296445600 | 26100 | 26100 | 26200 | 26050 | 394 |
| 495 | 20250115 | 104600 | 6286166000 | 26050 | 26100 | 26100 | 26050 | 214 |
| 496 | 20250115 | 104500 | 6280581650 | 26150 | 26100 | 26250 | 26050 | 453 |
| 497 | 20250115 | 104400 | 6268761150 | 26050 | 26100 | 26150 | 26050 | 379 |
| 498 | 20250115 | 104300 | 6258870600 | 26150 | 26150 | 26150 | 26050 | 2233 |
| 499 | 20250115 | 104200 | 6200596500 | 26150 | 26200 | 26350 | 26150 | 420 |
| 500 | 20250115 | 104100 | 6189594300 | 26200 | 26200 | 26200 | 26100 | 187 |
| 501 | 20250115 | 104000 | 6184702650 | 26200 | 26150 | 26200 | 26100 | 559 |
| 502 | 20250115 | 103900 | 6170080250 | 26150 | 26200 | 26350 | 26150 | 348 |
| 503 | 20250115 | 103800 | 6160944850 | 26200 | 26200 | 26200 | 26150 | 338 |
| 504 | 20250115 | 103700 | 6152092100 | 26200 | 26200 | 26200 | 26150 | 336 |
| 505 | 20250115 | 103600 | 6143295550 | 26200 | 26250 | 26400 | 26150 | 345 |
| 506 | 20250115 | 103500 | 6134239200 | 26250 | 26250 | 26250 | 26200 | 282 |
| 507 | 20250115 | 103400 | 6126840450 | 26200 | 26300 | 26300 | 26150 | 175 |
| 508 | 20250115 | 103300 | 6122253100 | 26250 | 26200 | 26250 | 26150 | 849 |
| 509 | 20250115 | 103200 | 6100005700 | 26200 | 26250 | 26350 | 26200 | 252 |
| 510 | 20250115 | 103100 | 6093387300 | 26250 | 26250 | 26300 | 26200 | 220 |
| 511 | 20250115 | 103000 | 6087613100 | 26200 | 26150 | 26350 | 26150 | 709 |
| 512 | 20250115 | 102900 | 6069022250 | 26250 | 26250 | 26250 | 26200 | 230 |
| 513 | 20250115 | 102800 | 6062992300 | 26200 | 26200 | 26300 | 26200 | 213 |
| 514 | 20250115 | 102700 | 6057406750 | 26200 | 26400 | 26400 | 26150 | 642 |
| 515 | 20250115 | 102600 | 6040542500 | 26400 | 26200 | 26450 | 26150 | 1752 |
| 516 | 20250115 | 102500 | 5994353950 | 26200 | 26200 | 26200 | 26150 | 214 |
| 517 | 20250115 | 102400 | 5988750300 | 26200 | 26300 | 26300 | 26150 | 428 |
| 518 | 20250115 | 102300 | 5977531550 | 26250 | 26200 | 26250 | 26200 | 375 |
| 519 | 20250115 | 102200 | 5967700300 | 26200 | 26250 | 26250 | 26200 | 346 |
| 520 | 20250115 | 102100 | 5958626800 | 26250 | 26300 | 26300 | 26200 | 416 |
| 521 | 20250115 | 102000 | 5947714250 | 26300 | 26250 | 26300 | 26200 | 220 |
| 522 | 20250115 | 101900 | 5941939250 | 26250 | 26200 | 26300 | 26200 | 282 |
| 523 | 20250115 | 101800 | 5934534850 | 26250 | 26250 | 26350 | 26200 | 501 |
| 524 | 20250115 | 101700 | 5921384150 | 26250 | 26300 | 26300 | 26250 | 398 |
| 525 | 20250115 | 101600 | 5910922500 | 26250 | 26150 | 26300 | 26150 | 220 |
| 526 | 20250115 | 101500 | 5905147700 | 26200 | 26250 | 26300 | 26150 | 600 |
| 527 | 20250115 | 101400 | 5889417050 | 26250 | 26250 | 26250 | 26150 | 168 |
| 528 | 20250115 | 101300 | 5885013800 | 26250 | 26150 | 26250 | 26100 | 270 |
| 529 | 20250115 | 101200 | 5877947550 | 26200 | 26150 | 26250 | 26100 | 572 |
| 530 | 20250115 | 101100 | 5862988700 | 26200 | 26250 | 26250 | 26150 | 398 |
| 531 | 20250115 | 101000 | 5852559250 | 26200 | 26200 | 26250 | 26150 | 200 |
| 532 | 20250115 | 100900 | 5847317450 | 26150 | 26250 | 26300 | 26100 | 629 |
| 533 | 20250115 | 100800 | 5830856400 | 26300 | 26350 | 26350 | 26250 | 517 |
| 534 | 20250115 | 100700 | 5817256300 | 26300 | 26200 | 26300 | 26200 | 313 |
| 535 | 20250115 | 100600 | 5809035350 | 26200 | 26100 | 26250 | 26100 | 285 |
| 536 | 20250115 | 100500 | 5801586450 | 26100 | 26150 | 26250 | 26100 | 638 |
| 537 | 20250115 | 100400 | 5784881050 | 26200 | 26300 | 26300 | 26150 | 179 |
| 538 | 20250115 | 100300 | 5780192300 | 26150 | 26000 | 26300 | 26000 | 1032 |
| 539 | 20250115 | 100200 | 5753270650 | 26050 | 26000 | 26100 | 26000 | 325 |
| 540 | 20250115 | 100100 | 5744812400 | 26050 | 26050 | 26100 | 26000 | 599 |
| 541 | 20250115 | 100000 | 5729217900 | 26050 | 25950 | 26100 | 25950 | 1410 |
| 542 | 20250115 | 095900 | 5692590850 | 25950 | 26000 | 26050 | 25950 | 2877 |
| 543 | 20250115 | 095800 | 5617810050 | 26000 | 26050 | 26050 | 26000 | 1226 |
| 544 | 20250115 | 095700 | 5585908950 | 26050 | 26200 | 26200 | 26050 | 2657 |
| 545 | 20250115 | 095600 | 5516606550 | 26200 | 26150 | 26250 | 26100 | 1354 |
| 546 | 20250115 | 095500 | 5481183400 | 26150 | 26150 | 26250 | 26150 | 752 |
| 547 | 20250115 | 095400 | 5461504700 | 26200 | 26250 | 26250 | 26150 | 928 |
| 548 | 20250115 | 095300 | 5437192500 | 26300 | 26200 | 26300 | 26200 | 394 |
| 549 | 20250115 | 095200 | 5426863900 | 26150 | 26200 | 26250 | 26150 | 1240 |
| 550 | 20250115 | 095100 | 5394382500 | 26250 | 26250 | 26300 | 26200 | 648 |
| 551 | 20250115 | 095000 | 5377366600 | 26300 | 26250 | 26300 | 26200 | 916 |
| 552 | 20250115 | 094900 | 5353318950 | 26250 | 26200 | 26250 | 26100 | 1437 |
| 553 | 20250115 | 094800 | 5315686600 | 26200 | 26400 | 26500 | 26200 | 2919 |
| 554 | 20250115 | 094700 | 5238988000 | 26500 | 26550 | 26650 | 26300 | 2519 |
| 555 | 20250115 | 094600 | 5172294850 | 26500 | 26550 | 26600 | 26400 | 4118 |
| 556 | 20250115 | 094500 | 5062995900 | 26550 | 26550 | 26600 | 26400 | 2002 |
| 557 | 20250115 | 094400 | 5009882600 | 26550 | 26500 | 26650 | 26450 | 2925 |
| 558 | 20250115 | 094300 | 4932207500 | 26450 | 26450 | 26650 | 26450 | 5297 |
| 559 | 20250115 | 094200 | 4791486650 | 26450 | 26500 | 26600 | 26450 | 2314 |
| 560 | 20250115 | 094100 | 4730082400 | 26500 | 26550 | 26700 | 26450 | 2911 |
| 561 | 20250115 | 094000 | 4652687800 | 26550 | 26650 | 26700 | 26500 | 2262 |
| 562 | 20250115 | 093900 | 4592522650 | 26650 | 26600 | 26800 | 26550 | 4777 |
| 563 | 20250115 | 093800 | 4465101100 | 26600 | 26500 | 26750 | 26500 | 4147 |
| 564 | 20250115 | 093700 | 4354566100 | 26500 | 26200 | 26700 | 26200 | 6778 |
| 565 | 20250115 | 093600 | 4175207450 | 26300 | 26250 | 26300 | 26150 | 820 |
| 566 | 20250115 | 093500 | 4153706850 | 26250 | 26150 | 26350 | 26150 | 3897 |
| 567 | 20250115 | 093400 | 4051424350 | 26200 | 26050 | 26250 | 25950 | 2153 |
| 568 | 20250115 | 093300 | 3995205600 | 26050 | 26000 | 26100 | 25950 | 796 |
| 569 | 20250115 | 093200 | 3974470500 | 26000 | 25950 | 26100 | 25950 | 1978 |
| 570 | 20250115 | 093100 | 3923117200 | 26100 | 25950 | 26100 | 25900 | 3171 |
| 571 | 20250115 | 093000 | 3840632650 | 25900 | 26000 | 26100 | 25900 | 2592 |
| 572 | 20250115 | 092900 | 3773340150 | 25900 | 26000 | 26150 | 25850 | 15998 |
| 573 | 20250115 | 092800 | 3358236550 | 25950 | 25950 | 26050 | 25900 | 4774 |
| 574 | 20250115 | 092700 | 3234244600 | 26000 | 25950 | 26000 | 25800 | 3655 |
| 575 | 20250115 | 092600 | 3139639900 | 25950 | 26100 | 26100 | 25800 | 12439 |
| 576 | 20250115 | 092500 | 2816549850 | 26050 | 26100 | 26200 | 26050 | 3979 |
| 577 | 20250115 | 092400 | 2712706700 | 26100 | 26100 | 26250 | 26050 | 3021 |
| 578 | 20250115 | 092300 | 2633867300 | 26100 | 26050 | 26250 | 26050 | 1199 |
| 579 | 20250115 | 092200 | 2602578450 | 26050 | 26050 | 26150 | 26000 | 951 |
| 580 | 20250115 | 092100 | 2577821600 | 26050 | 26050 | 26250 | 26050 | 1582 |
| 581 | 20250115 | 092000 | 2536475100 | 26000 | 26000 | 26200 | 26000 | 2822 |
| 582 | 20250115 | 091900 | 2462765500 | 26000 | 26000 | 26150 | 25950 | 4943 |
| 583 | 20250115 | 091800 | 2334112350 | 26000 | 26300 | 26300 | 26000 | 17029 |
| 584 | 20250115 | 091700 | 1889218500 | 26300 | 26300 | 26500 | 26200 | 3641 |
| 585 | 20250115 | 091600 | 1793568000 | 26450 | 26500 | 26500 | 26300 | 2615 |
| 586 | 20250115 | 091500 | 1724565350 | 26500 | 26350 | 26500 | 26350 | 1193 |
| 587 | 20250115 | 091400 | 1693078950 | 26400 | 26600 | 26600 | 26350 | 5613 |
| 588 | 20250115 | 091300 | 1544510100 | 26600 | 26600 | 26600 | 26600 | 505 |
| 589 | 20250115 | 091200 | 1531077100 | 26650 | 26600 | 26850 | 26500 | 459 |
| 590 | 20250115 | 091100 | 1518853050 | 26600 | 26750 | 26850 | 26450 | 15736 |
| 591 | 20250115 | 091000 | 1100301800 | 26800 | 26900 | 26900 | 26700 | 9011 |
| 592 | 20250115 | 090900 | 859100700 | 26950 | 26900 | 27000 | 26900 | 1062 |
| 593 | 20250115 | 090800 | 830470350 | 26900 | 27000 | 27100 | 26900 | 550 |
| 594 | 20250115 | 090700 | 815631550 | 26900 | 26900 | 27200 | 26850 | 897 |
| 595 | 20250115 | 090600 | 791368300 | 26800 | 26850 | 26850 | 26800 | 2011 |
| 596 | 20250115 | 090500 | 737449300 | 26800 | 27000 | 27000 | 26750 | 3482 |
| 597 | 20250115 | 090400 | 644146750 | 26900 | 27050 | 27150 | 26850 | 4531 |
| 598 | 20250115 | 090300 | 522093200 | 27000 | 27050 | 27200 | 26850 | 1584 |
| 599 | 20250115 | 090200 | 479183950 | 26750 | 26750 | 27200 | 26700 | 3462 |
| 600 | 20250115 | 090100 | 385776150 | 26650 | 27300 | 27400 | 26650 | 12208 |
| 601 | 20250115 | 090000 | 56924200 | 27300 | 27500 | 27700 | 27300 | 2064 |