31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 183200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 21419 |
| 3 | 20250117 | 183100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20250117 | 183000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20250117 | 182900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20250117 | 182800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20250117 | 182700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20250117 | 182600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20250117 | 182500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20250117 | 182400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20250117 | 182300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20250117 | 182200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20250117 | 182100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20250117 | 182000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20250117 | 181900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20250117 | 181800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20250117 | 181700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20250117 | 181600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20250117 | 181500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20250117 | 181400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20250117 | 181300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20250117 | 181200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20250117 | 181100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20250117 | 181000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20250117 | 180900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20250117 | 180800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20250117 | 180700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20250117 | 180600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20250117 | 180500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20250117 | 180400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20250117 | 180300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20250117 | 180200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 21419 |
| 33 | 20250117 | 180100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20250117 | 180000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20250117 | 175900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20250117 | 175800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20250117 | 175700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20250117 | 175600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20250117 | 175500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20250117 | 175400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20250117 | 175300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20250117 | 175200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20250117 | 175100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20250117 | 175000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20250117 | 174900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20250117 | 174800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20250117 | 174700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20250117 | 174600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20250117 | 174500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20250117 | 174400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20250117 | 174300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20250117 | 174200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20250117 | 174100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20250117 | 174000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20250117 | 173900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20250117 | 173800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20250117 | 173700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20250117 | 173600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20250117 | 173500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20250117 | 173400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20250117 | 173300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20250117 | 173200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 21419 |
| 63 | 20250117 | 173100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20250117 | 173000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20250117 | 172900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20250117 | 172800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20250117 | 172700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20250117 | 172600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20250117 | 172500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20250117 | 172400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20250117 | 172300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20250117 | 172200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20250117 | 172100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20250117 | 172000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20250117 | 171900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20250117 | 171800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20250117 | 171700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20250117 | 171600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20250117 | 171500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20250117 | 171400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20250117 | 171300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20250117 | 171200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20250117 | 171100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20250117 | 171000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20250117 | 170900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20250117 | 170800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20250117 | 170700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20250117 | 170600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20250117 | 170500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20250117 | 170400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20250117 | 170300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20250117 | 170200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 21419 |
| 93 | 20250117 | 170100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20250117 | 170000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20250117 | 165900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20250117 | 165800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20250117 | 165700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20250117 | 165600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20250117 | 165500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20250117 | 165400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20250117 | 165300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20250117 | 165200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20250117 | 165100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20250117 | 165000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20250117 | 164900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20250117 | 164800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20250117 | 164700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20250117 | 164600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20250117 | 164500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20250117 | 164400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20250117 | 164300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20250117 | 164200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20250117 | 164100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20250117 | 164000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20250117 | 163900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20250117 | 163800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20250117 | 163700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20250117 | 163600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20250117 | 163500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20250117 | 163400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20250117 | 163300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20250117 | 163200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 21419 |
| 123 | 20250117 | 163100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20250117 | 163000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20250117 | 162900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20250117 | 162800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20250117 | 162700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20250117 | 162600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20250117 | 162500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20250117 | 162400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20250117 | 162300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20250117 | 162200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20250117 | 162100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20250117 | 162000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20250117 | 161900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20250117 | 161800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20250117 | 161700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20250117 | 161600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20250117 | 161500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20250117 | 161400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20250117 | 161300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20250117 | 161200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20250117 | 161100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20250117 | 161000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20250117 | 160900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20250117 | 160800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20250117 | 160700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20250117 | 160600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20250117 | 160500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20250117 | 160400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20250117 | 160300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20250117 | 160200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 21419 |
| 153 | 20250117 | 160100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20250117 | 160000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20250117 | 155900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20250117 | 155800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20250117 | 155700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20250117 | 155600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20250117 | 155500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20250117 | 155400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20250117 | 155300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20250117 | 155200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20250117 | 155100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20250117 | 155000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20250117 | 154900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20250117 | 154800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20250117 | 154700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20250117 | 154600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20250117 | 154500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20250117 | 154400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20250117 | 154300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20250117 | 154200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20250117 | 154100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20250117 | 154000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20250117 | 153900 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20250117 | 153800 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20250117 | 153700 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20250117 | 153600 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20250117 | 153500 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20250117 | 153400 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20250117 | 153300 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20250117 | 153200 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 21419 |
| 183 | 20250117 | 153100 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20250117 | 153000 | 13047251100 | 26600 | 26600 | 26600 | 26600 | 21419 |
| 185 | 20250117 | 152900 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20250117 | 152800 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20250117 | 152700 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20250117 | 152600 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20250117 | 152500 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20250117 | 152400 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20250117 | 152300 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20250117 | 152200 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20250117 | 152100 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20250117 | 152000 | 12477505700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20250117 | 151900 | 12477505700 | 26650 | 26550 | 26650 | 26550 | 5204 |
| 196 | 20250117 | 151800 | 12339159800 | 26600 | 26550 | 26600 | 26500 | 1226 |
| 197 | 20250117 | 151700 | 12306604650 | 26550 | 26550 | 26600 | 26500 | 4292 |
| 198 | 20250117 | 151600 | 12192655950 | 26600 | 26550 | 26650 | 26500 | 6280 |
| 199 | 20250117 | 151500 | 12025677000 | 26550 | 26450 | 26550 | 26400 | 12872 |
| 200 | 20250117 | 151400 | 11684649050 | 26400 | 26400 | 26450 | 26400 | 2824 |
| 201 | 20250117 | 151300 | 11609961600 | 26400 | 26400 | 26450 | 26400 | 265 |
| 202 | 20250117 | 151200 | 11602960500 | 26450 | 26450 | 26450 | 26400 | 336 |
| 203 | 20250117 | 151100 | 11594076850 | 26400 | 26400 | 26450 | 26400 | 585 |
| 204 | 20250117 | 151000 | 11578615000 | 26450 | 26400 | 26450 | 26400 | 272 |
| 205 | 20250117 | 150900 | 11571426050 | 26400 | 26450 | 26450 | 26400 | 951 |
| 206 | 20250117 | 150800 | 11546306000 | 26400 | 26450 | 26450 | 26400 | 1318 |
| 207 | 20250117 | 150700 | 11511453550 | 26400 | 26400 | 26450 | 26350 | 1501 |
| 208 | 20250117 | 150600 | 11471818800 | 26350 | 26400 | 26400 | 26350 | 848 |
| 209 | 20250117 | 150500 | 11449438350 | 26350 | 26350 | 26400 | 26350 | 524 |
| 210 | 20250117 | 150400 | 11435609000 | 26350 | 26350 | 26400 | 26350 | 618 |
| 211 | 20250117 | 150300 | 11419300200 | 26400 | 26350 | 26400 | 26350 | 2151 |
| 212 | 20250117 | 150200 | 11362548900 | 26350 | 26350 | 26400 | 26350 | 2867 |
| 213 | 20250117 | 150100 | 11286864050 | 26400 | 26350 | 26400 | 26350 | 408 |
| 214 | 20250117 | 150000 | 11276100750 | 26350 | 26300 | 26400 | 26300 | 1891 |
| 215 | 20250117 | 145900 | 11226277050 | 26300 | 26300 | 26350 | 26300 | 637 |
| 216 | 20250117 | 145800 | 11209512100 | 26300 | 26300 | 26350 | 26300 | 630 |
| 217 | 20250117 | 145700 | 11192929250 | 26300 | 26300 | 26350 | 26300 | 1354 |
| 218 | 20250117 | 145600 | 11157293150 | 26300 | 26300 | 26350 | 26300 | 865 |
| 219 | 20250117 | 145500 | 11134537200 | 26350 | 26300 | 26350 | 26300 | 927 |
| 220 | 20250117 | 145400 | 11110125700 | 26300 | 26300 | 26350 | 26300 | 528 |
| 221 | 20250117 | 145300 | 11096235450 | 26350 | 26300 | 26350 | 26300 | 612 |
| 222 | 20250117 | 145200 | 11080126850 | 26350 | 26350 | 26350 | 26300 | 929 |
| 223 | 20250117 | 145100 | 11055666850 | 26300 | 26300 | 26350 | 26300 | 773 |
| 224 | 20250117 | 145000 | 11035333950 | 26300 | 26300 | 26350 | 26300 | 639 |
| 225 | 20250117 | 144900 | 11018522150 | 26300 | 26300 | 26350 | 26300 | 539 |
| 226 | 20250117 | 144800 | 11004343600 | 26300 | 26300 | 26350 | 26300 | 676 |
| 227 | 20250117 | 144700 | 10986561300 | 26300 | 26350 | 26350 | 26300 | 1475 |
| 228 | 20250117 | 144600 | 10947764800 | 26300 | 26350 | 26350 | 26300 | 911 |
| 229 | 20250117 | 144500 | 10923788500 | 26350 | 26250 | 26350 | 26250 | 1135 |
| 230 | 20250117 | 144400 | 10893936850 | 26250 | 26250 | 26300 | 26250 | 706 |
| 231 | 20250117 | 144300 | 10875391100 | 26300 | 26250 | 26300 | 26250 | 638 |
| 232 | 20250117 | 144200 | 10858628350 | 26300 | 26250 | 26300 | 26250 | 793 |
| 233 | 20250117 | 144100 | 10837797250 | 26300 | 26250 | 26300 | 26250 | 748 |
| 234 | 20250117 | 144000 | 10818149250 | 26250 | 26250 | 26300 | 26250 | 464 |
| 235 | 20250117 | 143900 | 10805966100 | 26250 | 26250 | 26300 | 26250 | 1746 |
| 236 | 20250117 | 143800 | 10760066300 | 26250 | 26250 | 26300 | 26250 | 686 |
| 237 | 20250117 | 143700 | 10742047750 | 26250 | 26250 | 26300 | 26250 | 950 |
| 238 | 20250117 | 143600 | 10717090500 | 26250 | 26250 | 26300 | 26250 | 1426 |
| 239 | 20250117 | 143500 | 10679604450 | 26300 | 26250 | 26300 | 26250 | 938 |
| 240 | 20250117 | 143400 | 10654978250 | 26300 | 26250 | 26300 | 26250 | 468 |
| 241 | 20250117 | 143300 | 10642685400 | 26250 | 26250 | 26300 | 26250 | 582 |
| 242 | 20250117 | 143200 | 10627404900 | 26250 | 26250 | 26300 | 26250 | 637 |
| 243 | 20250117 | 143100 | 10610673850 | 26250 | 26250 | 26300 | 26250 | 415 |
| 244 | 20250117 | 143000 | 10599776750 | 26250 | 26300 | 26300 | 26250 | 2205 |
| 245 | 20250117 | 142900 | 10541887300 | 26250 | 26250 | 26350 | 26250 | 1889 |
| 246 | 20250117 | 142800 | 10492222950 | 26250 | 26250 | 26300 | 26250 | 1005 |
| 247 | 20250117 | 142700 | 10465838850 | 26250 | 26250 | 26300 | 26250 | 552 |
| 248 | 20250117 | 142600 | 10451338600 | 26250 | 26250 | 26300 | 26250 | 439 |
| 249 | 20250117 | 142500 | 10439808400 | 26250 | 26300 | 26300 | 26250 | 744 |
| 250 | 20250117 | 142400 | 10420274600 | 26250 | 26250 | 26300 | 26200 | 514 |
| 251 | 20250117 | 142300 | 10406786900 | 26250 | 26250 | 26250 | 26200 | 1461 |
| 252 | 20250117 | 142200 | 10368445600 | 26250 | 26200 | 26250 | 26200 | 689 |
| 253 | 20250117 | 142100 | 10350376950 | 26250 | 26250 | 26300 | 26200 | 1197 |
| 254 | 20250117 | 142000 | 10318958800 | 26250 | 26250 | 26250 | 26200 | 2712 |
| 255 | 20250117 | 141900 | 10247776450 | 26200 | 26200 | 26250 | 26200 | 1834 |
| 256 | 20250117 | 141800 | 10199706850 | 26200 | 26250 | 26250 | 26200 | 2576 |
| 257 | 20250117 | 141700 | 10132109600 | 26200 | 26250 | 26250 | 26200 | 5393 |
| 258 | 20250117 | 141600 | 9990773200 | 26200 | 26250 | 26300 | 26200 | 18798 |
| 259 | 20250117 | 141500 | 9497312500 | 26250 | 26300 | 26300 | 26250 | 1164 |
| 260 | 20250117 | 141400 | 9466725500 | 26300 | 26300 | 26300 | 26250 | 844 |
| 261 | 20250117 | 141300 | 9444543700 | 26300 | 26300 | 26300 | 26250 | 1128 |
| 262 | 20250117 | 141200 | 9414884750 | 26250 | 26300 | 26300 | 26250 | 549 |
| 263 | 20250117 | 141100 | 9400451000 | 26300 | 26300 | 26300 | 26250 | 526 |
| 264 | 20250117 | 141000 | 9386634450 | 26250 | 26350 | 26400 | 26250 | 18843 |
| 265 | 20250117 | 140900 | 8890910600 | 26350 | 26350 | 26400 | 26350 | 1406 |
| 266 | 20250117 | 140800 | 8853857650 | 26350 | 26350 | 26400 | 26350 | 1607 |
| 267 | 20250117 | 140700 | 8811506650 | 26350 | 26400 | 26400 | 26350 | 290 |
| 268 | 20250117 | 140600 | 8803859000 | 26350 | 26350 | 26400 | 26350 | 239 |
| 269 | 20250117 | 140500 | 8797556400 | 26350 | 26350 | 26400 | 26350 | 187 |
| 270 | 20250117 | 140400 | 8792625500 | 26350 | 26350 | 26400 | 26350 | 388 |
| 271 | 20250117 | 140300 | 8782393850 | 26350 | 26400 | 26400 | 26350 | 290 |
| 272 | 20250117 | 140200 | 8774743950 | 26350 | 26350 | 26400 | 26350 | 284 |
| 273 | 20250117 | 140100 | 8767257550 | 26350 | 26350 | 26400 | 26350 | 331 |
| 274 | 20250117 | 140000 | 8758529900 | 26350 | 26350 | 26400 | 26350 | 1851 |
| 275 | 20250117 | 135900 | 8709743450 | 26400 | 26450 | 26450 | 26350 | 2609 |
| 276 | 20250117 | 135800 | 8640884700 | 26400 | 26450 | 26450 | 26400 | 270 |
| 277 | 20250117 | 135700 | 8633751950 | 26400 | 26400 | 26450 | 26400 | 239 |
| 278 | 20250117 | 135600 | 8627438650 | 26450 | 26450 | 26450 | 26400 | 148 |
| 279 | 20250117 | 135500 | 8623527750 | 26450 | 26400 | 26450 | 26400 | 190 |
| 280 | 20250117 | 135400 | 8618508550 | 26450 | 26400 | 26450 | 26400 | 215 |
| 281 | 20250117 | 135300 | 8612828100 | 26400 | 26450 | 26450 | 26400 | 2391 |
| 282 | 20250117 | 135200 | 8549591700 | 26450 | 26450 | 26450 | 26400 | 237 |
| 283 | 20250117 | 135100 | 8543330550 | 26400 | 26400 | 26450 | 26400 | 271 |
| 284 | 20250117 | 135000 | 8536167450 | 26400 | 26400 | 26450 | 26400 | 233 |
| 285 | 20250117 | 134900 | 8530012950 | 26400 | 26400 | 26450 | 26400 | 347 |
| 286 | 20250117 | 134800 | 8520848100 | 26400 | 26450 | 26450 | 26400 | 195 |
| 287 | 20250117 | 134700 | 8515695100 | 26400 | 26400 | 26450 | 26400 | 237 |
| 288 | 20250117 | 134600 | 8509434800 | 26400 | 26400 | 26450 | 26400 | 239 |
| 289 | 20250117 | 134500 | 8503122350 | 26400 | 26450 | 26450 | 26400 | 332 |
| 290 | 20250117 | 134400 | 8494352850 | 26400 | 26400 | 26450 | 26400 | 269 |
| 291 | 20250117 | 134300 | 8487246550 | 26450 | 26450 | 26450 | 26400 | 248 |
| 292 | 20250117 | 134200 | 8480693550 | 26400 | 26400 | 26450 | 26400 | 187 |
| 293 | 20250117 | 134100 | 8475752500 | 26400 | 26400 | 26450 | 26400 | 278 |
| 294 | 20250117 | 134000 | 8468409950 | 26400 | 26400 | 26450 | 26400 | 548 |
| 295 | 20250117 | 133900 | 8453939450 | 26400 | 26350 | 26450 | 26350 | 436 |
| 296 | 20250117 | 133800 | 8442428350 | 26450 | 26350 | 26450 | 26350 | 300 |
| 297 | 20250117 | 133700 | 8434506650 | 26400 | 26400 | 26400 | 26350 | 275 |
| 298 | 20250117 | 133600 | 8427248950 | 26400 | 26350 | 26400 | 26350 | 531 |
| 299 | 20250117 | 133500 | 8413246300 | 26350 | 26350 | 26400 | 26350 | 518 |
| 300 | 20250117 | 133400 | 8399576750 | 26400 | 26400 | 26400 | 26350 | 294 |
| 301 | 20250117 | 133300 | 8391820250 | 26400 | 26400 | 26400 | 26350 | 417 |
| 302 | 20250117 | 133200 | 8380819150 | 26350 | 26400 | 26400 | 26350 | 306 |
| 303 | 20250117 | 133100 | 8372747500 | 26400 | 26400 | 26400 | 26350 | 601 |
| 304 | 20250117 | 133000 | 8356889500 | 26350 | 26400 | 26400 | 26350 | 343 |
| 305 | 20250117 | 132900 | 8347837650 | 26350 | 26350 | 26400 | 26350 | 247 |
| 306 | 20250117 | 132800 | 8341322050 | 26400 | 26400 | 26400 | 26350 | 1084 |
| 307 | 20250117 | 132700 | 8312735700 | 26400 | 26350 | 26400 | 26350 | 2766 |
| 308 | 20250117 | 132600 | 8239841500 | 26400 | 26350 | 26400 | 26350 | 339 |
| 309 | 20250117 | 132500 | 8230900000 | 26350 | 26400 | 26400 | 26350 | 341 |
| 310 | 20250117 | 132400 | 8221902100 | 26400 | 26350 | 26400 | 26350 | 331 |
| 311 | 20250117 | 132300 | 8213168650 | 26400 | 26350 | 26400 | 26350 | 520 |
| 312 | 20250117 | 132200 | 8199446400 | 26400 | 26350 | 26400 | 26350 | 226 |
| 313 | 20250117 | 132100 | 8193486300 | 26350 | 26400 | 26400 | 26350 | 177 |
| 314 | 20250117 | 132000 | 8188816550 | 26350 | 26400 | 26400 | 26350 | 1469 |
| 315 | 20250117 | 131900 | 8150039300 | 26350 | 26350 | 26400 | 26350 | 345 |
| 316 | 20250117 | 131800 | 8140940700 | 26350 | 26350 | 26400 | 26350 | 189 |
| 317 | 20250117 | 131700 | 8135955300 | 26350 | 26350 | 26400 | 26350 | 1041 |
| 318 | 20250117 | 131600 | 8108479500 | 26350 | 26350 | 26400 | 26350 | 238 |
| 319 | 20250117 | 131500 | 8102203900 | 26350 | 26350 | 26400 | 26350 | 1246 |
| 320 | 20250117 | 131400 | 8069316300 | 26350 | 26400 | 26400 | 26350 | 238 |
| 321 | 20250117 | 131300 | 8063040900 | 26400 | 26400 | 26400 | 26350 | 156 |
| 322 | 20250117 | 131200 | 8058925500 | 26400 | 26450 | 26450 | 26350 | 967 |
| 323 | 20250117 | 131100 | 8033397850 | 26450 | 26350 | 26450 | 26350 | 623 |
| 324 | 20250117 | 131000 | 8016952400 | 26350 | 26350 | 26400 | 26350 | 368 |
| 325 | 20250117 | 130900 | 8007249300 | 26400 | 26350 | 26400 | 26350 | 376 |
| 326 | 20250117 | 130800 | 7997329950 | 26400 | 26400 | 26400 | 26350 | 1079 |
| 327 | 20250117 | 130700 | 7968852350 | 26350 | 26350 | 26400 | 26350 | 258 |
| 328 | 20250117 | 130600 | 7962044050 | 26350 | 26350 | 26400 | 26350 | 212 |
| 329 | 20250117 | 130500 | 7956454450 | 26400 | 26400 | 26400 | 26350 | 414 |
| 330 | 20250117 | 130400 | 7945530600 | 26350 | 26400 | 26400 | 26350 | 255 |
| 331 | 20250117 | 130300 | 7938804350 | 26350 | 26350 | 26400 | 26300 | 939 |
| 332 | 20250117 | 130200 | 7914058950 | 26350 | 26300 | 26400 | 26300 | 2042 |
| 333 | 20250117 | 130100 | 7860261300 | 26350 | 26350 | 26400 | 26350 | 2039 |
| 334 | 20250117 | 130000 | 7806530000 | 26350 | 26350 | 26400 | 26300 | 6402 |
| 335 | 20250117 | 125900 | 7637817100 | 26350 | 26350 | 26400 | 26350 | 457 |
| 336 | 20250117 | 125800 | 7625770900 | 26350 | 26300 | 26400 | 26300 | 748 |
| 337 | 20250117 | 125700 | 7606066550 | 26350 | 26350 | 26350 | 26300 | 879 |
| 338 | 20250117 | 125600 | 7582934450 | 26300 | 26350 | 26350 | 26300 | 610 |
| 339 | 20250117 | 125500 | 7566874800 | 26300 | 26300 | 26350 | 26300 | 531 |
| 340 | 20250117 | 125400 | 7552905600 | 26300 | 26300 | 26350 | 26300 | 529 |
| 341 | 20250117 | 125300 | 7538985800 | 26300 | 26350 | 26350 | 26300 | 814 |
| 342 | 20250117 | 125200 | 7517573850 | 26300 | 26300 | 26350 | 26300 | 774 |
| 343 | 20250117 | 125100 | 7497193600 | 26300 | 26300 | 26350 | 26300 | 408 |
| 344 | 20250117 | 125000 | 7486459200 | 26350 | 26300 | 26350 | 26300 | 924 |
| 345 | 20250117 | 124900 | 7462131550 | 26350 | 26300 | 26350 | 26300 | 394 |
| 346 | 20250117 | 124800 | 7451760400 | 26350 | 26300 | 26350 | 26300 | 418 |
| 347 | 20250117 | 124700 | 7440757800 | 26300 | 26300 | 26350 | 26300 | 678 |
| 348 | 20250117 | 124600 | 7422907550 | 26300 | 26350 | 26350 | 26300 | 408 |
| 349 | 20250117 | 124500 | 7412162350 | 26350 | 26350 | 26400 | 26300 | 2780 |
| 350 | 20250117 | 124400 | 7338986450 | 26300 | 26300 | 26350 | 26300 | 619 |
| 351 | 20250117 | 124300 | 7322692800 | 26300 | 26350 | 26350 | 26300 | 569 |
| 352 | 20250117 | 124200 | 7307715750 | 26350 | 26350 | 26400 | 26350 | 969 |
| 353 | 20250117 | 124100 | 7282177500 | 26350 | 26350 | 26400 | 26350 | 962 |
| 354 | 20250117 | 124000 | 7256823100 | 26400 | 26400 | 26400 | 26350 | 476 |
| 355 | 20250117 | 123900 | 7244272150 | 26350 | 26350 | 26400 | 26350 | 564 |
| 356 | 20250117 | 123800 | 7229405600 | 26350 | 26350 | 26400 | 26350 | 615 |
| 357 | 20250117 | 123700 | 7213195650 | 26350 | 26350 | 26400 | 26350 | 334 |
| 358 | 20250117 | 123600 | 7204390750 | 26350 | 26300 | 26400 | 26300 | 1567 |
| 359 | 20250117 | 123500 | 7163106050 | 26300 | 26300 | 26350 | 26300 | 741 |
| 360 | 20250117 | 123400 | 7143607150 | 26300 | 26300 | 26350 | 26300 | 396 |
| 361 | 20250117 | 123300 | 7133187300 | 26300 | 26350 | 26350 | 26300 | 1587 |
| 362 | 20250117 | 123200 | 7091434050 | 26350 | 26300 | 26350 | 26300 | 1169 |
| 363 | 20250117 | 123100 | 7060644800 | 26300 | 26350 | 26400 | 26300 | 2071 |
| 364 | 20250117 | 123000 | 7006145750 | 26350 | 26350 | 26400 | 26300 | 447 |
| 365 | 20250117 | 122900 | 6994369200 | 26300 | 26350 | 26350 | 26300 | 601 |
| 366 | 20250117 | 122800 | 6978545200 | 26350 | 26300 | 26400 | 26300 | 603 |
| 367 | 20250117 | 122700 | 6962670000 | 26300 | 26300 | 26400 | 26300 | 523 |
| 368 | 20250117 | 122600 | 6948899800 | 26300 | 26350 | 26400 | 26300 | 465 |
| 369 | 20250117 | 122500 | 6936663000 | 26350 | 26350 | 26350 | 26300 | 389 |
| 370 | 20250117 | 122400 | 6926420000 | 26300 | 26300 | 26350 | 26300 | 406 |
| 371 | 20250117 | 122300 | 6915730700 | 26300 | 26350 | 26400 | 26300 | 27838 |
| 372 | 20250117 | 122200 | 6182190850 | 26350 | 26400 | 26400 | 26350 | 323 |
| 373 | 20250117 | 122100 | 6173674250 | 26350 | 26400 | 26450 | 26350 | 1252 |
| 374 | 20250117 | 122000 | 6140668350 | 26400 | 26400 | 26400 | 26350 | 662 |
| 375 | 20250117 | 121900 | 6123206650 | 26350 | 26350 | 26450 | 26350 | 1486 |
| 376 | 20250117 | 121800 | 6083986500 | 26350 | 26350 | 26400 | 26350 | 412 |
| 377 | 20250117 | 121700 | 6073125000 | 26350 | 26350 | 26400 | 26350 | 360 |
| 378 | 20250117 | 121600 | 6063632450 | 26350 | 26350 | 26400 | 26350 | 1538 |
| 379 | 20250117 | 121500 | 6023050850 | 26350 | 26350 | 26400 | 26350 | 1499 |
| 380 | 20250117 | 121400 | 5983497800 | 26350 | 26400 | 26400 | 26350 | 2672 |
| 381 | 20250117 | 121300 | 5912978850 | 26400 | 26400 | 26450 | 26400 | 365 |
| 382 | 20250117 | 121200 | 5903339900 | 26450 | 26400 | 26450 | 26400 | 506 |
| 383 | 20250117 | 121100 | 5889975250 | 26400 | 26400 | 26450 | 26400 | 591 |
| 384 | 20250117 | 121000 | 5874367300 | 26400 | 26400 | 26450 | 26400 | 294 |
| 385 | 20250117 | 120900 | 5866601500 | 26400 | 26400 | 26450 | 26400 | 581 |
| 386 | 20250117 | 120800 | 5851254050 | 26400 | 26400 | 26450 | 26400 | 434 |
| 387 | 20250117 | 120700 | 5839792700 | 26400 | 26400 | 26450 | 26400 | 432 |
| 388 | 20250117 | 120600 | 5828380050 | 26400 | 26400 | 26450 | 26400 | 409 |
| 389 | 20250117 | 120500 | 5817577450 | 26400 | 26400 | 26450 | 26400 | 415 |
| 390 | 20250117 | 120400 | 5806617750 | 26400 | 26400 | 26450 | 26400 | 432 |
| 391 | 20250117 | 120300 | 5795209500 | 26400 | 26400 | 26450 | 26400 | 535 |
| 392 | 20250117 | 120200 | 5781072350 | 26400 | 26400 | 26450 | 26400 | 421 |
| 393 | 20250117 | 120100 | 5769953750 | 26400 | 26350 | 26450 | 26350 | 565 |
| 394 | 20250117 | 120000 | 5755034350 | 26400 | 26400 | 26400 | 26350 | 605 |
| 395 | 20250117 | 115900 | 5739069500 | 26400 | 26400 | 26450 | 26350 | 787 |
| 396 | 20250117 | 115800 | 5718297100 | 26450 | 26400 | 26450 | 26350 | 424 |
| 397 | 20250117 | 115700 | 5707104300 | 26400 | 26400 | 26450 | 26350 | 776 |
| 398 | 20250117 | 115600 | 5686629350 | 26350 | 26400 | 26450 | 26350 | 4846 |
| 399 | 20250117 | 115500 | 5558709100 | 26400 | 26400 | 26450 | 26400 | 1641 |
| 400 | 20250117 | 115400 | 5515377500 | 26400 | 26450 | 26450 | 26400 | 509 |
| 401 | 20250117 | 115300 | 5501928950 | 26450 | 26450 | 26450 | 26400 | 818 |
| 402 | 20250117 | 115200 | 5480317800 | 26400 | 26400 | 26450 | 26400 | 531 |
| 403 | 20250117 | 115100 | 5466291050 | 26450 | 26450 | 26450 | 26400 | 322 |
| 404 | 20250117 | 115000 | 5457785900 | 26400 | 26400 | 26450 | 26400 | 416 |
| 405 | 20250117 | 114900 | 5446799350 | 26400 | 26450 | 26450 | 26400 | 812 |
| 406 | 20250117 | 114800 | 5425343700 | 26400 | 26400 | 26500 | 26400 | 1256 |
| 407 | 20250117 | 114700 | 5392134550 | 26450 | 26400 | 26500 | 26400 | 562 |
| 408 | 20250117 | 114600 | 5377289650 | 26400 | 26450 | 26500 | 26400 | 637 |
| 409 | 20250117 | 114500 | 5360452950 | 26400 | 26400 | 26450 | 26400 | 722 |
| 410 | 20250117 | 114400 | 5341378950 | 26400 | 26450 | 26450 | 26400 | 805 |
| 411 | 20250117 | 114300 | 5320105600 | 26400 | 26400 | 26450 | 26400 | 621 |
| 412 | 20250117 | 114200 | 5303705600 | 26400 | 26450 | 26450 | 26400 | 571 |
| 413 | 20250117 | 114100 | 5288622600 | 26450 | 26450 | 26450 | 26400 | 358 |
| 414 | 20250117 | 114000 | 5279163300 | 26400 | 26400 | 26450 | 26400 | 484 |
| 415 | 20250117 | 113900 | 5266378750 | 26400 | 26400 | 26450 | 26400 | 674 |
| 416 | 20250117 | 113800 | 5248579600 | 26400 | 26450 | 26500 | 26400 | 1183 |
| 417 | 20250117 | 113700 | 5217340850 | 26400 | 26450 | 26450 | 26400 | 400 |
| 418 | 20250117 | 113600 | 5206774350 | 26400 | 26450 | 26450 | 26400 | 414 |
| 419 | 20250117 | 113500 | 5195839400 | 26400 | 26400 | 26450 | 26400 | 1445 |
| 420 | 20250117 | 113400 | 5157652550 | 26400 | 26400 | 26450 | 26400 | 468 |
| 421 | 20250117 | 113300 | 5145291250 | 26400 | 26400 | 26500 | 26400 | 493 |
| 422 | 20250117 | 113200 | 5132265850 | 26450 | 26400 | 26450 | 26400 | 276 |
| 423 | 20250117 | 113100 | 5124974200 | 26400 | 26400 | 26450 | 26400 | 514 |
| 424 | 20250117 | 113000 | 5111400250 | 26400 | 26450 | 26500 | 26400 | 5491 |
| 425 | 20250117 | 112900 | 4966157950 | 26450 | 26500 | 26500 | 26450 | 330 |
| 426 | 20250117 | 112800 | 4957423600 | 26450 | 26500 | 26500 | 26450 | 662 |
| 427 | 20250117 | 112700 | 4939908050 | 26450 | 26450 | 26500 | 26450 | 412 |
| 428 | 20250117 | 112600 | 4929005850 | 26500 | 26450 | 26500 | 26450 | 552 |
| 429 | 20250117 | 112500 | 4914396500 | 26450 | 26500 | 26550 | 26450 | 921 |
| 430 | 20250117 | 112400 | 4890002850 | 26450 | 26450 | 26500 | 26450 | 1836 |
| 431 | 20250117 | 112300 | 4841431400 | 26450 | 26500 | 26500 | 26450 | 558 |
| 432 | 20250117 | 112200 | 4826667650 | 26450 | 26450 | 26500 | 26450 | 443 |
| 433 | 20250117 | 112100 | 4814943400 | 26450 | 26450 | 26500 | 26450 | 1370 |
| 434 | 20250117 | 112000 | 4778652350 | 26500 | 26500 | 26500 | 26450 | 485 |
| 435 | 20250117 | 111900 | 4765818200 | 26500 | 26550 | 26550 | 26450 | 341 |
| 436 | 20250117 | 111800 | 4756792250 | 26500 | 26500 | 26550 | 26500 | 493 |
| 437 | 20250117 | 111700 | 4743722550 | 26550 | 26550 | 26550 | 26500 | 406 |
| 438 | 20250117 | 111600 | 4732957250 | 26500 | 26550 | 26550 | 26500 | 960 |
| 439 | 20250117 | 111500 | 4707511150 | 26500 | 26550 | 26550 | 26500 | 352 |
| 440 | 20250117 | 111400 | 4698176700 | 26500 | 26500 | 26550 | 26500 | 546 |
| 441 | 20250117 | 111300 | 4683700550 | 26500 | 26500 | 26600 | 26500 | 628 |
| 442 | 20250117 | 111200 | 4667035050 | 26550 | 26550 | 26600 | 26500 | 468 |
| 443 | 20250117 | 111100 | 4654625150 | 26550 | 26550 | 26600 | 26550 | 783 |
| 444 | 20250117 | 111000 | 4633832700 | 26550 | 26600 | 26600 | 26550 | 402 |
| 445 | 20250117 | 110900 | 4623153150 | 26600 | 26550 | 26600 | 26550 | 921 |
| 446 | 20250117 | 110800 | 4598696800 | 26500 | 26550 | 26550 | 26500 | 493 |
| 447 | 20250117 | 110700 | 4585621900 | 26500 | 26500 | 26550 | 26500 | 416 |
| 448 | 20250117 | 110600 | 4574589150 | 26550 | 26550 | 26550 | 26500 | 611 |
| 449 | 20250117 | 110500 | 4558386750 | 26500 | 26500 | 26550 | 26500 | 587 |
| 450 | 20250117 | 110400 | 4542812500 | 26500 | 26500 | 26550 | 26500 | 652 |
| 451 | 20250117 | 110300 | 4525525450 | 26500 | 26550 | 26550 | 26500 | 906 |
| 452 | 20250117 | 110200 | 4501485100 | 26500 | 26500 | 26550 | 26500 | 869 |
| 453 | 20250117 | 110100 | 4478434500 | 26500 | 26500 | 26550 | 26500 | 657 |
| 454 | 20250117 | 110000 | 4461019850 | 26550 | 26500 | 26550 | 26500 | 337 |
| 455 | 20250117 | 105900 | 4452083100 | 26500 | 26500 | 26550 | 26500 | 522 |
| 456 | 20250117 | 105800 | 4438242950 | 26500 | 26500 | 26550 | 26500 | 677 |
| 457 | 20250117 | 105700 | 4420297650 | 26550 | 26500 | 26550 | 26500 | 733 |
| 458 | 20250117 | 105600 | 4400862200 | 26550 | 26500 | 26550 | 26500 | 933 |
| 459 | 20250117 | 105500 | 4376134200 | 26500 | 26500 | 26550 | 26500 | 438 |
| 460 | 20250117 | 105400 | 4364520750 | 26500 | 26500 | 26550 | 26450 | 2754 |
| 461 | 20250117 | 105300 | 4291539200 | 26450 | 26500 | 26550 | 26450 | 437 |
| 462 | 20250117 | 105200 | 4279962750 | 26500 | 26500 | 26550 | 26500 | 393 |
| 463 | 20250117 | 105100 | 4269543650 | 26500 | 26550 | 26550 | 26500 | 590 |
| 464 | 20250117 | 105000 | 4253902550 | 26550 | 26500 | 26550 | 26500 | 741 |
| 465 | 20250117 | 104900 | 4234262700 | 26500 | 26550 | 26550 | 26500 | 361 |
| 466 | 20250117 | 104800 | 4224691850 | 26500 | 26500 | 26550 | 26450 | 1300 |
| 467 | 20250117 | 104700 | 4190239400 | 26500 | 26500 | 26550 | 26500 | 1204 |
| 468 | 20250117 | 104600 | 4158328350 | 26500 | 26500 | 26550 | 26500 | 591 |
| 469 | 20250117 | 104500 | 4142661900 | 26500 | 26500 | 26550 | 26500 | 483 |
| 470 | 20250117 | 104400 | 4129851850 | 26500 | 26500 | 26550 | 26500 | 479 |
| 471 | 20250117 | 104300 | 4117152850 | 26550 | 26500 | 26550 | 26500 | 397 |
| 472 | 20250117 | 104200 | 4106624450 | 26500 | 26500 | 26550 | 26500 | 974 |
| 473 | 20250117 | 104100 | 4080809950 | 26550 | 26450 | 26550 | 26450 | 538 |
| 474 | 20250117 | 104000 | 4066556800 | 26450 | 26500 | 26500 | 26450 | 459 |
| 475 | 20250117 | 103900 | 4054410250 | 26500 | 26500 | 26500 | 26450 | 345 |
| 476 | 20250117 | 103800 | 4045281500 | 26500 | 26450 | 26500 | 26450 | 578 |
| 477 | 20250117 | 103700 | 4029984400 | 26450 | 26450 | 26500 | 26450 | 928 |
| 478 | 20250117 | 103600 | 4005434350 | 26500 | 26450 | 26500 | 26450 | 514 |
| 479 | 20250117 | 103500 | 3991835600 | 26450 | 26450 | 26500 | 26450 | 816 |
| 480 | 20250117 | 103400 | 3970232150 | 26450 | 26500 | 26500 | 26450 | 487 |
| 481 | 20250117 | 103300 | 3957345400 | 26500 | 26500 | 26550 | 26450 | 914 |
| 482 | 20250117 | 103200 | 3933145350 | 26450 | 26500 | 26550 | 26450 | 1476 |
| 483 | 20250117 | 103100 | 3894093700 | 26450 | 26450 | 26550 | 26450 | 361 |
| 484 | 20250117 | 103000 | 3884533500 | 26550 | 26450 | 26550 | 26450 | 483 |
| 485 | 20250117 | 102900 | 3871748500 | 26500 | 26500 | 26550 | 26450 | 377 |
| 486 | 20250117 | 102800 | 3861768100 | 26450 | 26450 | 26550 | 26450 | 595 |
| 487 | 20250117 | 102700 | 3846022500 | 26500 | 26500 | 26550 | 26450 | 323 |
| 488 | 20250117 | 102600 | 3837468600 | 26450 | 26450 | 26500 | 26450 | 1112 |
| 489 | 20250117 | 102500 | 3808013450 | 26450 | 26450 | 26500 | 26450 | 548 |
| 490 | 20250117 | 102400 | 3793514850 | 26450 | 26450 | 26550 | 26450 | 807 |
| 491 | 20250117 | 102300 | 3772136800 | 26450 | 26450 | 26550 | 26450 | 2490 |
| 492 | 20250117 | 102200 | 3706239150 | 26450 | 26450 | 26500 | 26450 | 3053 |
| 493 | 20250117 | 102100 | 3625456000 | 26450 | 26500 | 26500 | 26450 | 492 |
| 494 | 20250117 | 102000 | 3612435450 | 26500 | 26450 | 26550 | 26450 | 490 |
| 495 | 20250117 | 101900 | 3599465400 | 26500 | 26550 | 26550 | 26500 | 494 |
| 496 | 20250117 | 101800 | 3586369900 | 26550 | 26550 | 26550 | 26500 | 850 |
| 497 | 20250117 | 101700 | 3563839500 | 26550 | 26550 | 26550 | 26500 | 649 |
| 498 | 20250117 | 101600 | 3546617200 | 26550 | 26500 | 26550 | 26500 | 439 |
| 499 | 20250117 | 101500 | 3534976900 | 26500 | 26550 | 26550 | 26500 | 405 |
| 500 | 20250117 | 101400 | 3524233850 | 26550 | 26550 | 26550 | 26500 | 295 |
| 501 | 20250117 | 101300 | 3516407600 | 26500 | 26550 | 26600 | 26500 | 739 |
| 502 | 20250117 | 101200 | 3496810250 | 26550 | 26550 | 26550 | 26500 | 448 |
| 503 | 20250117 | 101100 | 3484926550 | 26550 | 26500 | 26550 | 26500 | 701 |
| 504 | 20250117 | 101000 | 3466336750 | 26500 | 26550 | 26600 | 26500 | 438 |
| 505 | 20250117 | 100900 | 3454718050 | 26550 | 26450 | 26550 | 26450 | 1640 |
| 506 | 20250117 | 100800 | 3411241800 | 26450 | 26500 | 26500 | 26450 | 641 |
| 507 | 20250117 | 100700 | 3394278550 | 26500 | 26500 | 26500 | 26450 | 240 |
| 508 | 20250117 | 100600 | 3387924000 | 26450 | 26500 | 26500 | 26450 | 467 |
| 509 | 20250117 | 100500 | 3375567700 | 26500 | 26450 | 26550 | 26450 | 277 |
| 510 | 20250117 | 100400 | 3368234100 | 26450 | 26450 | 26550 | 26450 | 1540 |
| 511 | 20250117 | 100300 | 3327442450 | 26450 | 26500 | 26500 | 26450 | 1357 |
| 512 | 20250117 | 100200 | 3291506550 | 26450 | 26400 | 26500 | 26400 | 706 |
| 513 | 20250117 | 100100 | 3272833500 | 26400 | 26400 | 26450 | 26400 | 742 |
| 514 | 20250117 | 100000 | 3253240200 | 26450 | 26450 | 26450 | 26400 | 1494 |
| 515 | 20250117 | 095900 | 3213792100 | 26400 | 26450 | 26500 | 26400 | 4896 |
| 516 | 20250117 | 095800 | 3084311000 | 26450 | 26500 | 26500 | 26450 | 1981 |
| 517 | 20250117 | 095700 | 3031829450 | 26500 | 26450 | 26500 | 26450 | 544 |
| 518 | 20250117 | 095600 | 3017436400 | 26450 | 26450 | 26500 | 26450 | 396 |
| 519 | 20250117 | 095500 | 3006957600 | 26450 | 26500 | 26500 | 26450 | 2112 |
| 520 | 20250117 | 095400 | 2951089600 | 26450 | 26450 | 26500 | 26450 | 1267 |
| 521 | 20250117 | 095300 | 2917530000 | 26500 | 26450 | 26500 | 26450 | 250 |
| 522 | 20250117 | 095200 | 2910913100 | 26500 | 26450 | 26500 | 26450 | 1265 |
| 523 | 20250117 | 095100 | 2877402250 | 26450 | 26500 | 26500 | 26450 | 463 |
| 524 | 20250117 | 095000 | 2865155000 | 26500 | 26500 | 26500 | 26450 | 1182 |
| 525 | 20250117 | 094900 | 2833834200 | 26500 | 26550 | 26550 | 26500 | 1721 |
| 526 | 20250117 | 094800 | 2788163400 | 26550 | 26450 | 26550 | 26450 | 1433 |
| 527 | 20250117 | 094700 | 2750192200 | 26450 | 26450 | 26500 | 26450 | 842 |
| 528 | 20250117 | 094600 | 2727909900 | 26450 | 26500 | 26500 | 26450 | 3288 |
| 529 | 20250117 | 094500 | 2640939000 | 26450 | 26500 | 26500 | 26450 | 753 |
| 530 | 20250117 | 094400 | 2621021600 | 26450 | 26500 | 26500 | 26450 | 2010 |
| 531 | 20250117 | 094300 | 2567768550 | 26450 | 26450 | 26500 | 26450 | 583 |
| 532 | 20250117 | 094200 | 2552334300 | 26450 | 26500 | 26550 | 26450 | 4142 |
| 533 | 20250117 | 094100 | 2442587250 | 26500 | 26500 | 26550 | 26500 | 668 |
| 534 | 20250117 | 094000 | 2424864700 | 26550 | 26500 | 26550 | 26500 | 520 |
| 535 | 20250117 | 093900 | 2411079450 | 26500 | 26550 | 26550 | 26500 | 1544 |
| 536 | 20250117 | 093800 | 2370158850 | 26500 | 26500 | 26550 | 26500 | 524 |
| 537 | 20250117 | 093700 | 2356266650 | 26500 | 26500 | 26550 | 26500 | 610 |
| 538 | 20250117 | 093600 | 2340093100 | 26500 | 26550 | 26550 | 26500 | 688 |
| 539 | 20250117 | 093500 | 2321845700 | 26550 | 26500 | 26550 | 26500 | 910 |
| 540 | 20250117 | 093400 | 2297717750 | 26500 | 26550 | 26550 | 26500 | 731 |
| 541 | 20250117 | 093300 | 2278325800 | 26500 | 26550 | 26550 | 26500 | 575 |
| 542 | 20250117 | 093200 | 2263081350 | 26500 | 26550 | 26600 | 26500 | 3613 |
| 543 | 20250117 | 093100 | 2167190800 | 26550 | 26550 | 26600 | 26550 | 1043 |
| 544 | 20250117 | 093000 | 2139486300 | 26600 | 26550 | 26600 | 26500 | 4658 |
| 545 | 20250117 | 092900 | 2015814600 | 26550 | 26500 | 26600 | 26500 | 2935 |
| 546 | 20250117 | 092800 | 1937882050 | 26550 | 26500 | 26550 | 26500 | 667 |
| 547 | 20250117 | 092700 | 1920203650 | 26500 | 26500 | 26500 | 26450 | 668 |
| 548 | 20250117 | 092600 | 1902502800 | 26550 | 26500 | 26550 | 26500 | 1108 |
| 549 | 20250117 | 092500 | 1873140550 | 26500 | 26500 | 26550 | 26450 | 1554 |
| 550 | 20250117 | 092400 | 1831962950 | 26500 | 26450 | 26500 | 26450 | 804 |
| 551 | 20250117 | 092300 | 1810684550 | 26500 | 26450 | 26550 | 26450 | 874 |
| 552 | 20250117 | 092200 | 1787556350 | 26450 | 26500 | 26550 | 26450 | 2544 |
| 553 | 20250117 | 092100 | 1720141800 | 26500 | 26600 | 26600 | 26500 | 1264 |
| 554 | 20250117 | 092000 | 1686623650 | 26500 | 26550 | 26600 | 26500 | 2810 |
| 555 | 20250117 | 091900 | 1611990350 | 26600 | 26600 | 26600 | 26550 | 1477 |
| 556 | 20250117 | 091800 | 1572726100 | 26550 | 26550 | 26600 | 26550 | 707 |
| 557 | 20250117 | 091700 | 1553941050 | 26550 | 26500 | 26600 | 26500 | 2945 |
| 558 | 20250117 | 091600 | 1475760650 | 26550 | 26500 | 26550 | 26500 | 1411 |
| 559 | 20250117 | 091500 | 1438322300 | 26550 | 26500 | 26550 | 26500 | 844 |
| 560 | 20250117 | 091400 | 1415943250 | 26500 | 26500 | 26550 | 26500 | 576 |
| 561 | 20250117 | 091300 | 1400678350 | 26550 | 26550 | 26600 | 26500 | 2180 |
| 562 | 20250117 | 091200 | 1342828200 | 26500 | 26550 | 26600 | 26500 | 1668 |
| 563 | 20250117 | 091100 | 1298562800 | 26500 | 26500 | 26550 | 26500 | 2112 |
| 564 | 20250117 | 091000 | 1242570700 | 26500 | 26450 | 26550 | 26450 | 1911 |
| 565 | 20250117 | 090900 | 1191924900 | 26500 | 26450 | 26500 | 26450 | 1092 |
| 566 | 20250117 | 090800 | 1163018250 | 26450 | 26450 | 26500 | 26400 | 2884 |
| 567 | 20250117 | 090700 | 1086726300 | 26450 | 26450 | 26450 | 26400 | 3161 |
| 568 | 20250117 | 090600 | 1003161850 | 26450 | 26450 | 26450 | 26400 | 1399 |
| 569 | 20250117 | 090500 | 966196500 | 26400 | 26350 | 26450 | 26300 | 3971 |
| 570 | 20250117 | 090400 | 861506900 | 26350 | 26400 | 26450 | 26350 | 5289 |
| 571 | 20250117 | 090300 | 721869050 | 26400 | 26450 | 26500 | 26400 | 6176 |
| 572 | 20250117 | 090200 | 558561300 | 26450 | 26500 | 26550 | 26400 | 5590 |
| 573 | 20250117 | 090100 | 410560250 | 26500 | 26550 | 26650 | 26500 | 3960 |
| 574 | 20250117 | 090000 | 305473800 | 26550 | 26850 | 26850 | 26550 | 11387 |