33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 192400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 4391 |
| 3 | 20250115 | 192300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20250115 | 192200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20250115 | 192100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20250115 | 192000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20250115 | 191900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20250115 | 191800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20250115 | 191700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20250115 | 191600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20250115 | 191500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20250115 | 191400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20250115 | 191300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20250115 | 191200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20250115 | 191100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20250115 | 191000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20250115 | 190900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20250115 | 190800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20250115 | 190700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20250115 | 190600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20250115 | 190500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20250115 | 190400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20250115 | 190300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20250115 | 190200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20250115 | 190100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20250115 | 190000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20250115 | 185900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20250115 | 185800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20250115 | 185700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20250115 | 185600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20250115 | 185500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20250115 | 185400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 4391 |
| 33 | 20250115 | 185300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20250115 | 185200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20250115 | 185100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20250115 | 185000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20250115 | 184900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20250115 | 184800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20250115 | 184700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20250115 | 184600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20250115 | 184500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20250115 | 184400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20250115 | 184300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20250115 | 184200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20250115 | 184100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20250115 | 184000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20250115 | 183900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20250115 | 183800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20250115 | 183700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20250115 | 183600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20250115 | 183500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20250115 | 183400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20250115 | 183300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20250115 | 183200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20250115 | 183100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20250115 | 183000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20250115 | 182900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20250115 | 182800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20250115 | 182700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20250115 | 182600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20250115 | 182500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20250115 | 182400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 4391 |
| 63 | 20250115 | 182300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20250115 | 182200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20250115 | 182100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20250115 | 182000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20250115 | 181900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20250115 | 181800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20250115 | 181700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20250115 | 181600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20250115 | 181500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20250115 | 181400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20250115 | 181300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20250115 | 181200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20250115 | 181100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20250115 | 181000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20250115 | 180900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20250115 | 180800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20250115 | 180700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20250115 | 180600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20250115 | 180500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20250115 | 180400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20250115 | 180300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20250115 | 180200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20250115 | 180100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20250115 | 180000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20250115 | 175900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20250115 | 175800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20250115 | 175700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20250115 | 175600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20250115 | 175500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20250115 | 175400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 4391 |
| 93 | 20250115 | 175300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20250115 | 175200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20250115 | 175100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20250115 | 175000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20250115 | 174900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20250115 | 174800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20250115 | 174700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20250115 | 174600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20250115 | 174500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20250115 | 174400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20250115 | 174300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20250115 | 174200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20250115 | 174100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20250115 | 174000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20250115 | 173900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20250115 | 173800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20250115 | 173700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20250115 | 173600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20250115 | 173500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20250115 | 173400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20250115 | 173300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20250115 | 173200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20250115 | 173100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20250115 | 173000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20250115 | 172900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20250115 | 172800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20250115 | 172700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20250115 | 172600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20250115 | 172500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20250115 | 172400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 4391 |
| 123 | 20250115 | 172300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20250115 | 172200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20250115 | 172100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20250115 | 172000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20250115 | 171900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20250115 | 171800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20250115 | 171700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20250115 | 171600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20250115 | 171500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20250115 | 171400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20250115 | 171300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20250115 | 171200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20250115 | 171100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20250115 | 171000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20250115 | 170900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20250115 | 170800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20250115 | 170700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20250115 | 170600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20250115 | 170500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20250115 | 170400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20250115 | 170300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20250115 | 170200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20250115 | 170100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20250115 | 170000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20250115 | 165900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20250115 | 165800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20250115 | 165700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20250115 | 165600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20250115 | 165500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20250115 | 165400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 4391 |
| 153 | 20250115 | 165300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20250115 | 165200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20250115 | 165100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20250115 | 165000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20250115 | 164900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20250115 | 164800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20250115 | 164700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20250115 | 164600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20250115 | 164500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20250115 | 164400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20250115 | 164300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20250115 | 164200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20250115 | 164100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20250115 | 164000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20250115 | 163900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20250115 | 163800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20250115 | 163700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20250115 | 163600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20250115 | 163500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20250115 | 163400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20250115 | 163300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20250115 | 163200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20250115 | 163100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20250115 | 163000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20250115 | 162900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20250115 | 162800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20250115 | 162700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20250115 | 162600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20250115 | 162500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20250115 | 162400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 4391 |
| 183 | 20250115 | 162300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20250115 | 162200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20250115 | 162100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20250115 | 162000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20250115 | 161900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20250115 | 161800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20250115 | 161700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20250115 | 161600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20250115 | 161500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20250115 | 161400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20250115 | 161300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20250115 | 161200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20250115 | 161100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20250115 | 161000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20250115 | 160900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20250115 | 160800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20250115 | 160700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20250115 | 160600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20250115 | 160500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20250115 | 160400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20250115 | 160300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20250115 | 160200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20250115 | 160100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20250115 | 160000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20250115 | 155900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20250115 | 155800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20250115 | 155700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20250115 | 155600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20250115 | 155500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20250115 | 155400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 4391 |
| 213 | 20250115 | 155300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20250115 | 155200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20250115 | 155100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20250115 | 155000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20250115 | 154900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20250115 | 154800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20250115 | 154700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20250115 | 154600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20250115 | 154500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20250115 | 154400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20250115 | 154300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20250115 | 154200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20250115 | 154100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20250115 | 154000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20250115 | 153900 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20250115 | 153800 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20250115 | 153700 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20250115 | 153600 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20250115 | 153500 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20250115 | 153400 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20250115 | 153300 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20250115 | 153200 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20250115 | 153100 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20250115 | 153000 | 5217338250 | 25850 | 25850 | 25850 | 25850 | 4391 |
| 237 | 20250115 | 152900 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20250115 | 152800 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20250115 | 152700 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20250115 | 152600 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20250115 | 152500 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20250115 | 152400 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 243 | 20250115 | 152300 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20250115 | 152200 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20250115 | 152100 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20250115 | 152000 | 5103830900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20250115 | 151900 | 5103830900 | 25800 | 25800 | 25800 | 25750 | 697 |
| 248 | 20250115 | 151800 | 5085859400 | 25800 | 25800 | 25800 | 25750 | 414 |
| 249 | 20250115 | 151700 | 5075196750 | 25750 | 25800 | 25800 | 25750 | 831 |
| 250 | 20250115 | 151600 | 5053778100 | 25800 | 25800 | 25850 | 25800 | 152 |
| 251 | 20250115 | 151500 | 5049856050 | 25800 | 25850 | 25850 | 25800 | 396 |
| 252 | 20250115 | 151400 | 5039635000 | 25850 | 25750 | 25850 | 25750 | 416 |
| 253 | 20250115 | 151300 | 5028898250 | 25800 | 25800 | 25850 | 25800 | 1127 |
| 254 | 20250115 | 151200 | 4999820100 | 25800 | 25750 | 25800 | 25750 | 4754 |
| 255 | 20250115 | 151100 | 4877345400 | 25700 | 25750 | 25750 | 25700 | 189 |
| 256 | 20250115 | 151000 | 4872482450 | 25700 | 25700 | 25750 | 25700 | 372 |
| 257 | 20250115 | 150900 | 4862917850 | 25750 | 25750 | 25750 | 25750 | 34 |
| 258 | 20250115 | 150800 | 4862042350 | 25700 | 25700 | 25750 | 25700 | 608 |
| 259 | 20250115 | 150700 | 4846410000 | 25750 | 25750 | 25750 | 25700 | 3347 |
| 260 | 20250115 | 150600 | 4760230950 | 25750 | 25750 | 25750 | 25700 | 582 |
| 261 | 20250115 | 150500 | 4745247200 | 25700 | 25750 | 25750 | 25700 | 364 |
| 262 | 20250115 | 150400 | 4735880750 | 25750 | 25750 | 25750 | 25700 | 1261 |
| 263 | 20250115 | 150300 | 4703415500 | 25800 | 25750 | 25800 | 25750 | 176 |
| 264 | 20250115 | 150200 | 4698875200 | 25750 | 25800 | 25800 | 25750 | 261 |
| 265 | 20250115 | 150100 | 4692148200 | 25800 | 25750 | 25800 | 25750 | 45 |
| 266 | 20250115 | 150000 | 4690987700 | 25800 | 25800 | 25800 | 25750 | 294 |
| 267 | 20250115 | 145900 | 4683407400 | 25750 | 25750 | 25800 | 25750 | 227 |
| 268 | 20250115 | 145800 | 4677559700 | 25750 | 25800 | 25800 | 25750 | 429 |
| 269 | 20250115 | 145700 | 4666505100 | 25800 | 25800 | 25800 | 25750 | 500 |
| 270 | 20250115 | 145600 | 4653622800 | 25750 | 25750 | 25800 | 25750 | 323 |
| 271 | 20250115 | 145500 | 4645293100 | 25750 | 25750 | 25750 | 25750 | 105 |
| 272 | 20250115 | 145400 | 4642589350 | 25750 | 25750 | 25750 | 25700 | 167 |
| 273 | 20250115 | 145300 | 4638289450 | 25750 | 25750 | 25750 | 25750 | 309 |
| 274 | 20250115 | 145200 | 4630332700 | 25750 | 25750 | 25800 | 25750 | 504 |
| 275 | 20250115 | 145100 | 4617349450 | 25800 | 25750 | 25800 | 25750 | 609 |
| 276 | 20250115 | 145000 | 4601653500 | 25750 | 25750 | 25800 | 25750 | 286 |
| 277 | 20250115 | 144900 | 4594286300 | 25750 | 25800 | 25800 | 25750 | 364 |
| 278 | 20250115 | 144800 | 4584912200 | 25750 | 25750 | 25800 | 25700 | 355 |
| 279 | 20250115 | 144700 | 4575777700 | 25800 | 25800 | 25800 | 25750 | 586 |
| 280 | 20250115 | 144600 | 4560685650 | 25750 | 25800 | 25850 | 25750 | 611 |
| 281 | 20250115 | 144500 | 4544940200 | 25750 | 25800 | 25800 | 25750 | 302 |
| 282 | 20250115 | 144400 | 4537155550 | 25750 | 25750 | 25800 | 25700 | 616 |
| 283 | 20250115 | 144300 | 4521306150 | 25750 | 25800 | 25800 | 25750 | 1573 |
| 284 | 20250115 | 144200 | 4480795100 | 25800 | 25800 | 25800 | 25800 | 741 |
| 285 | 20250115 | 144100 | 4461677300 | 25800 | 25800 | 25800 | 25800 | 134 |
| 286 | 20250115 | 144000 | 4458220100 | 25750 | 25800 | 25800 | 25750 | 1382 |
| 287 | 20250115 | 143900 | 4422627550 | 25800 | 25800 | 25800 | 25750 | 468 |
| 288 | 20250115 | 143800 | 4410553700 | 25800 | 25800 | 25800 | 25800 | 200 |
| 289 | 20250115 | 143700 | 4405393700 | 25800 | 25800 | 25800 | 25750 | 302 |
| 290 | 20250115 | 143600 | 4397608250 | 25800 | 25800 | 25800 | 25750 | 101 |
| 291 | 20250115 | 143500 | 4395002950 | 25800 | 25850 | 25850 | 25800 | 422 |
| 292 | 20250115 | 143400 | 4384111450 | 25800 | 25850 | 25850 | 25800 | 317 |
| 293 | 20250115 | 143300 | 4375929750 | 25850 | 25850 | 25850 | 25800 | 1189 |
| 294 | 20250115 | 143200 | 4345219050 | 25800 | 25800 | 25850 | 25750 | 629 |
| 295 | 20250115 | 143100 | 4328990300 | 25800 | 25800 | 25800 | 25800 | 750 |
| 296 | 20250115 | 143000 | 4309640300 | 25800 | 25800 | 25800 | 25750 | 414 |
| 297 | 20250115 | 142900 | 4298961800 | 25800 | 25800 | 25800 | 25750 | 194 |
| 298 | 20250115 | 142800 | 4293959150 | 25800 | 25750 | 25800 | 25750 | 377 |
| 299 | 20250115 | 142700 | 4284249150 | 25750 | 25750 | 25750 | 25750 | 82 |
| 300 | 20250115 | 142600 | 4282137650 | 25750 | 25750 | 25750 | 25700 | 914 |
| 301 | 20250115 | 142500 | 4258602200 | 25700 | 25700 | 25750 | 25700 | 287 |
| 302 | 20250115 | 142400 | 4251215400 | 25750 | 25750 | 25750 | 25700 | 971 |
| 303 | 20250115 | 142300 | 4226227650 | 25750 | 25750 | 25750 | 25750 | 134 |
| 304 | 20250115 | 142200 | 4222777150 | 25750 | 25800 | 25800 | 25750 | 360 |
| 305 | 20250115 | 142100 | 4213502550 | 25800 | 25800 | 25800 | 25750 | 945 |
| 306 | 20250115 | 142000 | 4189158650 | 25750 | 25800 | 25800 | 25750 | 151 |
| 307 | 20250115 | 141900 | 4185264350 | 25800 | 25800 | 25800 | 25750 | 1163 |
| 308 | 20250115 | 141800 | 4155311900 | 25800 | 25800 | 25850 | 25800 | 595 |
| 309 | 20250115 | 141700 | 4139959850 | 25800 | 25800 | 25800 | 25800 | 174 |
| 310 | 20250115 | 141600 | 4135470650 | 25800 | 25800 | 25800 | 25800 | 402 |
| 311 | 20250115 | 141500 | 4125099050 | 25800 | 25750 | 25800 | 25750 | 606 |
| 312 | 20250115 | 141400 | 4109479000 | 25800 | 25750 | 25800 | 25750 | 561 |
| 313 | 20250115 | 141300 | 4095019950 | 25750 | 25750 | 25800 | 25750 | 370 |
| 314 | 20250115 | 141200 | 4085486250 | 25750 | 25700 | 25750 | 25700 | 407 |
| 315 | 20250115 | 141100 | 4075008300 | 25750 | 25750 | 25750 | 25750 | 242 |
| 316 | 20250115 | 141000 | 4068776800 | 25800 | 25750 | 25800 | 25700 | 245 |
| 317 | 20250115 | 140900 | 4062463000 | 25750 | 25750 | 25750 | 25700 | 1333 |
| 318 | 20250115 | 140800 | 4028192900 | 25750 | 25750 | 25800 | 25750 | 309 |
| 319 | 20250115 | 140700 | 4020232350 | 25750 | 25750 | 25800 | 25750 | 259 |
| 320 | 20250115 | 140600 | 4013561900 | 25800 | 25800 | 25800 | 25750 | 824 |
| 321 | 20250115 | 140500 | 3992342150 | 25800 | 25800 | 25800 | 25750 | 184 |
| 322 | 20250115 | 140400 | 3987596300 | 25700 | 25750 | 25750 | 25700 | 697 |
| 323 | 20250115 | 140300 | 3969648700 | 25750 | 25750 | 25750 | 25700 | 157 |
| 324 | 20250115 | 140200 | 3965606000 | 25750 | 25750 | 25750 | 25750 | 487 |
| 325 | 20250115 | 140100 | 3953065750 | 25750 | 25700 | 25750 | 25700 | 279 |
| 326 | 20250115 | 140000 | 3945881800 | 25700 | 25750 | 25750 | 25700 | 175 |
| 327 | 20250115 | 135900 | 3941377150 | 25750 | 25750 | 25750 | 25700 | 765 |
| 328 | 20250115 | 135800 | 3921678450 | 25750 | 25750 | 25750 | 25750 | 432 |
| 329 | 20250115 | 135700 | 3910554450 | 25750 | 25750 | 25750 | 25700 | 550 |
| 330 | 20250115 | 135600 | 3896404000 | 25750 | 25700 | 25750 | 25700 | 1079 |
| 331 | 20250115 | 135500 | 3868670350 | 25750 | 25700 | 25750 | 25700 | 195 |
| 332 | 20250115 | 135400 | 3863650100 | 25750 | 25750 | 25750 | 25700 | 200 |
| 333 | 20250115 | 135300 | 3858501050 | 25750 | 25700 | 25750 | 25700 | 1258 |
| 334 | 20250115 | 135200 | 3826137550 | 25700 | 25700 | 25700 | 25700 | 188 |
| 335 | 20250115 | 135100 | 3821305950 | 25700 | 25700 | 25700 | 25700 | 328 |
| 336 | 20250115 | 135000 | 3812876350 | 25700 | 25650 | 25700 | 25600 | 567 |
| 337 | 20250115 | 134900 | 3798331400 | 25650 | 25650 | 25650 | 25650 | 201 |
| 338 | 20250115 | 134800 | 3793175750 | 25650 | 25600 | 25650 | 25600 | 311 |
| 339 | 20250115 | 134700 | 3785205100 | 25650 | 25650 | 25650 | 25650 | 293 |
| 340 | 20250115 | 134600 | 3777689650 | 25700 | 25650 | 25700 | 25650 | 272 |
| 341 | 20250115 | 134500 | 3770706900 | 25650 | 25650 | 25650 | 25650 | 1251 |
| 342 | 20250115 | 134400 | 3738618750 | 25650 | 25650 | 25650 | 25650 | 160 |
| 343 | 20250115 | 134300 | 3734514750 | 25650 | 25600 | 25650 | 25600 | 780 |
| 344 | 20250115 | 134200 | 3714533350 | 25550 | 25600 | 25650 | 25550 | 812 |
| 345 | 20250115 | 134100 | 3693743150 | 25600 | 25650 | 25650 | 25600 | 618 |
| 346 | 20250115 | 134000 | 3677916950 | 25650 | 25600 | 25650 | 25600 | 185 |
| 347 | 20250115 | 133900 | 3673172450 | 25650 | 25650 | 25650 | 25650 | 39 |
| 348 | 20250115 | 133800 | 3672172100 | 25650 | 25600 | 25650 | 25550 | 806 |
| 349 | 20250115 | 133700 | 3651554100 | 25650 | 25600 | 25650 | 25600 | 182 |
| 350 | 20250115 | 133600 | 3646885900 | 25600 | 25650 | 25650 | 25600 | 352 |
| 351 | 20250115 | 133500 | 3637857900 | 25650 | 25650 | 25650 | 25650 | 80 |
| 352 | 20250115 | 133400 | 3635805900 | 25650 | 25650 | 25650 | 25650 | 212 |
| 353 | 20250115 | 133300 | 3630368100 | 25650 | 25650 | 25650 | 25600 | 347 |
| 354 | 20250115 | 133200 | 3621476300 | 25600 | 25550 | 25600 | 25550 | 528 |
| 355 | 20250115 | 133100 | 3607959550 | 25550 | 25550 | 25600 | 25550 | 162 |
| 356 | 20250115 | 133000 | 3603817000 | 25600 | 25600 | 25600 | 25550 | 192 |
| 357 | 20250115 | 132900 | 3598901900 | 25600 | 25600 | 25600 | 25550 | 474 |
| 358 | 20250115 | 132800 | 3586789400 | 25600 | 25650 | 25650 | 25600 | 292 |
| 359 | 20250115 | 132700 | 3579308300 | 25650 | 25600 | 25650 | 25600 | 63 |
| 360 | 20250115 | 132600 | 3577693800 | 25650 | 25650 | 25650 | 25550 | 193 |
| 361 | 20250115 | 132500 | 3572743450 | 25600 | 25650 | 25650 | 25600 | 210 |
| 362 | 20250115 | 132400 | 3567364200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 363 | 20250115 | 132300 | 3567364200 | 25650 | 25600 | 25650 | 25600 | 474 |
| 364 | 20250115 | 132200 | 3555219400 | 25600 | 25650 | 25650 | 25600 | 293 |
| 365 | 20250115 | 132100 | 3547714300 | 25650 | 25650 | 25650 | 25650 | 78 |
| 366 | 20250115 | 132000 | 3545713600 | 25650 | 25650 | 25650 | 25600 | 596 |
| 367 | 20250115 | 131900 | 3530452750 | 25650 | 25650 | 25650 | 25650 | 172 |
| 368 | 20250115 | 131800 | 3526040950 | 25650 | 25600 | 25650 | 25600 | 100 |
| 369 | 20250115 | 131700 | 3523477950 | 25650 | 25600 | 25650 | 25600 | 369 |
| 370 | 20250115 | 131600 | 3514025600 | 25600 | 25650 | 25650 | 25600 | 318 |
| 371 | 20250115 | 131500 | 3505871350 | 25650 | 25600 | 25650 | 25600 | 392 |
| 372 | 20250115 | 131400 | 3495831550 | 25650 | 25600 | 25650 | 25600 | 108 |
| 373 | 20250115 | 131300 | 3493065250 | 25650 | 25600 | 25650 | 25600 | 275 |
| 374 | 20250115 | 131200 | 3486019100 | 25600 | 25550 | 25600 | 25550 | 1047 |
| 375 | 20250115 | 131100 | 3459219400 | 25550 | 25600 | 25600 | 25550 | 685 |
| 376 | 20250115 | 131000 | 3441684800 | 25600 | 25600 | 25600 | 25600 | 576 |
| 377 | 20250115 | 130900 | 3426939200 | 25600 | 25650 | 25650 | 25600 | 258 |
| 378 | 20250115 | 130800 | 3420329100 | 25600 | 25600 | 25600 | 25600 | 25 |
| 379 | 20250115 | 130700 | 3419689100 | 25600 | 25650 | 25650 | 25600 | 170 |
| 380 | 20250115 | 130600 | 3415333200 | 25600 | 25650 | 25650 | 25600 | 115 |
| 381 | 20250115 | 130500 | 3412383950 | 25600 | 25550 | 25600 | 25550 | 1674 |
| 382 | 20250115 | 130400 | 3369588650 | 25550 | 25600 | 25600 | 25550 | 55 |
| 383 | 20250115 | 130300 | 3368182400 | 25600 | 25650 | 25650 | 25600 | 2107 |
| 384 | 20250115 | 130200 | 3314242850 | 25650 | 25650 | 25650 | 25650 | 126 |
| 385 | 20250115 | 130100 | 3311010950 | 25650 | 25600 | 25650 | 25600 | 830 |
| 386 | 20250115 | 130000 | 3289736950 | 25650 | 25600 | 25650 | 25600 | 167 |
| 387 | 20250115 | 125900 | 3285461600 | 25600 | 25600 | 25600 | 25600 | 47 |
| 388 | 20250115 | 125800 | 3284258400 | 25600 | 25550 | 25650 | 25550 | 879 |
| 389 | 20250115 | 125700 | 3261790550 | 25600 | 25650 | 25650 | 25600 | 85 |
| 390 | 20250115 | 125600 | 3259614400 | 25600 | 25600 | 25600 | 25600 | 229 |
| 391 | 20250115 | 125500 | 3253752000 | 25600 | 25550 | 25600 | 25550 | 1065 |
| 392 | 20250115 | 125400 | 3226494800 | 25550 | 25600 | 25600 | 25550 | 411 |
| 393 | 20250115 | 125300 | 3215973250 | 25550 | 25550 | 25550 | 25550 | 12 |
| 394 | 20250115 | 125200 | 3215666650 | 25600 | 25600 | 25600 | 25600 | 223 |
| 395 | 20250115 | 125100 | 3209957850 | 25550 | 25550 | 25550 | 25550 | 126 |
| 396 | 20250115 | 125000 | 3206738550 | 25550 | 25600 | 25600 | 25550 | 162 |
| 397 | 20250115 | 124900 | 3202599400 | 25550 | 25550 | 25550 | 25550 | 119 |
| 398 | 20250115 | 124800 | 3199558950 | 25550 | 25500 | 25550 | 25500 | 421 |
| 399 | 20250115 | 124700 | 3188809200 | 25500 | 25550 | 25550 | 25500 | 128 |
| 400 | 20250115 | 124600 | 3185544050 | 25500 | 25550 | 25600 | 25500 | 335 |
| 401 | 20250115 | 124500 | 3176988300 | 25550 | 25550 | 25600 | 25550 | 159 |
| 402 | 20250115 | 124400 | 3172925350 | 25550 | 25550 | 25550 | 25550 | 409 |
| 403 | 20250115 | 124300 | 3162475400 | 25600 | 25550 | 25600 | 25550 | 92 |
| 404 | 20250115 | 124200 | 3160123600 | 25550 | 25550 | 25600 | 25500 | 240 |
| 405 | 20250115 | 124100 | 3153988300 | 25600 | 25550 | 25600 | 25550 | 138 |
| 406 | 20250115 | 124000 | 3150462150 | 25550 | 25550 | 25550 | 25550 | 273 |
| 407 | 20250115 | 123900 | 3143487000 | 25550 | 25400 | 25550 | 25400 | 5459 |
| 408 | 20250115 | 123800 | 3004286900 | 25500 | 25450 | 25500 | 25450 | 975 |
| 409 | 20250115 | 123700 | 2979444400 | 25450 | 25450 | 25450 | 25450 | 105 |
| 410 | 20250115 | 123600 | 2976772150 | 25450 | 25450 | 25450 | 25450 | 23 |
| 411 | 20250115 | 123500 | 2976186800 | 25400 | 25400 | 25450 | 25400 | 725 |
| 412 | 20250115 | 123400 | 2957767150 | 25350 | 25450 | 25450 | 25350 | 661 |
| 413 | 20250115 | 123300 | 2940988200 | 25450 | 25450 | 25450 | 25450 | 45 |
| 414 | 20250115 | 123200 | 2939842950 | 25400 | 25450 | 25450 | 25400 | 69 |
| 415 | 20250115 | 123100 | 2938090300 | 25450 | 25450 | 25450 | 25400 | 171 |
| 416 | 20250115 | 123000 | 2933740850 | 25450 | 25450 | 25450 | 25400 | 269 |
| 417 | 20250115 | 122900 | 2926898550 | 25450 | 25450 | 25450 | 25450 | 23 |
| 418 | 20250115 | 122800 | 2926313200 | 25400 | 25350 | 25400 | 25350 | 1125 |
| 419 | 20250115 | 122700 | 2897739250 | 25400 | 25350 | 25400 | 25350 | 325 |
| 420 | 20250115 | 122600 | 2889492900 | 25350 | 25400 | 25400 | 25350 | 103 |
| 421 | 20250115 | 122500 | 2886880700 | 25400 | 25400 | 25400 | 25400 | 56 |
| 422 | 20250115 | 122400 | 2885458300 | 25400 | 25400 | 25400 | 25400 | 245 |
| 423 | 20250115 | 122300 | 2879235300 | 25350 | 25350 | 25350 | 25350 | 122 |
| 424 | 20250115 | 122200 | 2876142600 | 25400 | 25400 | 25400 | 25400 | 24 |
| 425 | 20250115 | 122100 | 2875533000 | 25400 | 25400 | 25400 | 25400 | 228 |
| 426 | 20250115 | 122000 | 2869741800 | 25400 | 25350 | 25400 | 25350 | 87 |
| 427 | 20250115 | 121900 | 2867535150 | 25400 | 25400 | 25400 | 25400 | 23 |
| 428 | 20250115 | 121800 | 2866950950 | 25400 | 25400 | 25400 | 25400 | 96 |
| 429 | 20250115 | 121700 | 2864512550 | 25400 | 25400 | 25400 | 25400 | 224 |
| 430 | 20250115 | 121600 | 2858822950 | 25350 | 25350 | 25350 | 25350 | 11 |
| 431 | 20250115 | 121500 | 2858544100 | 25400 | 25400 | 25400 | 25400 | 45 |
| 432 | 20250115 | 121400 | 2857401100 | 25350 | 25400 | 25400 | 25350 | 103 |
| 433 | 20250115 | 121300 | 2854785400 | 25400 | 25400 | 25400 | 25400 | 128 |
| 434 | 20250115 | 121200 | 2851534200 | 25400 | 25400 | 25400 | 25400 | 43 |
| 435 | 20250115 | 121100 | 2850442000 | 25400 | 25400 | 25400 | 25350 | 459 |
| 436 | 20250115 | 121000 | 2838786650 | 25450 | 25450 | 25450 | 25450 | 244 |
| 437 | 20250115 | 120900 | 2832576850 | 25450 | 25450 | 25450 | 25450 | 90 |
| 438 | 20250115 | 120800 | 2830286350 | 25450 | 25450 | 25450 | 25450 | 23 |
| 439 | 20250115 | 120700 | 2829701000 | 25400 | 25450 | 25450 | 25400 | 149 |
| 440 | 20250115 | 120600 | 2825910650 | 25450 | 25450 | 25450 | 25450 | 213 |
| 441 | 20250115 | 120500 | 2820489800 | 25450 | 25450 | 25450 | 25450 | 81 |
| 442 | 20250115 | 120400 | 2818428350 | 25450 | 25450 | 25450 | 25450 | 46 |
| 443 | 20250115 | 120300 | 2817257650 | 25450 | 25400 | 25450 | 25400 | 222 |
| 444 | 20250115 | 120200 | 2811610650 | 25400 | 25400 | 25400 | 25400 | 30 |
| 445 | 20250115 | 120100 | 2810848650 | 25400 | 25400 | 25400 | 25350 | 254 |
| 446 | 20250115 | 120000 | 2804406050 | 25450 | 25400 | 25450 | 25400 | 49 |
| 447 | 20250115 | 115900 | 2803160000 | 25450 | 25400 | 25450 | 25400 | 206 |
| 448 | 20250115 | 115800 | 2797922950 | 25400 | 25400 | 25450 | 25400 | 55 |
| 449 | 20250115 | 115700 | 2796524800 | 25400 | 25400 | 25400 | 25400 | 116 |
| 450 | 20250115 | 115600 | 2793578400 | 25450 | 25400 | 25450 | 25400 | 222 |
| 451 | 20250115 | 115500 | 2787937150 | 25400 | 25400 | 25400 | 25400 | 175 |
| 452 | 20250115 | 115400 | 2783492150 | 25450 | 25400 | 25450 | 25400 | 24 |
| 453 | 20250115 | 115300 | 2782881400 | 25400 | 25400 | 25400 | 25400 | 188 |
| 454 | 20250115 | 115200 | 2778106200 | 25450 | 25450 | 25450 | 25400 | 272 |
| 455 | 20250115 | 115100 | 2771190250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 456 | 20250115 | 115000 | 2771190250 | 25400 | 25400 | 25400 | 25400 | 23 |
| 457 | 20250115 | 114900 | 2770606050 | 25450 | 25400 | 25450 | 25350 | 345 |
| 458 | 20250115 | 114800 | 2761846000 | 25350 | 25400 | 25400 | 25350 | 244 |
| 459 | 20250115 | 114700 | 2755648550 | 25450 | 25400 | 25450 | 25400 | 109 |
| 460 | 20250115 | 114600 | 2752878800 | 25450 | 25450 | 25450 | 25450 | 23 |
| 461 | 20250115 | 114500 | 2752293450 | 25450 | 25450 | 25450 | 25450 | 222 |
| 462 | 20250115 | 114400 | 2746643550 | 25400 | 25400 | 25400 | 25400 | 0 |
| 463 | 20250115 | 114300 | 2746643550 | 25400 | 25400 | 25450 | 25400 | 75 |
| 464 | 20250115 | 114200 | 2744736300 | 25400 | 25450 | 25450 | 25400 | 295 |
| 465 | 20250115 | 114100 | 2737232350 | 25450 | 25450 | 25450 | 25450 | 74 |
| 466 | 20250115 | 114000 | 2735349050 | 25450 | 25400 | 25450 | 25400 | 108 |
| 467 | 20250115 | 113900 | 2732603450 | 25450 | 25450 | 25450 | 25450 | 50 |
| 468 | 20250115 | 113800 | 2731330950 | 25450 | 25450 | 25450 | 25400 | 226 |
| 469 | 20250115 | 113700 | 2725579300 | 25450 | 25400 | 25450 | 25400 | 75 |
| 470 | 20250115 | 113600 | 2723673100 | 25400 | 25400 | 25450 | 25400 | 1085 |
| 471 | 20250115 | 113500 | 2696112000 | 25350 | 25400 | 25400 | 25350 | 395 |
| 472 | 20250115 | 113400 | 2686088800 | 25400 | 25350 | 25400 | 25350 | 378 |
| 473 | 20250115 | 113300 | 2676504250 | 25400 | 25400 | 25400 | 25400 | 39 |
| 474 | 20250115 | 113200 | 2675513650 | 25350 | 25400 | 25400 | 25350 | 167 |
| 475 | 20250115 | 113100 | 2671274900 | 25400 | 25350 | 25400 | 25350 | 511 |
| 476 | 20250115 | 113000 | 2658297000 | 25350 | 25350 | 25400 | 25350 | 164 |
| 477 | 20250115 | 112900 | 2654136650 | 25350 | 25350 | 25400 | 25350 | 113 |
| 478 | 20250115 | 112800 | 2651270900 | 25350 | 25350 | 25350 | 25300 | 790 |
| 479 | 20250115 | 112700 | 2631269400 | 25350 | 25350 | 25350 | 25350 | 26 |
| 480 | 20250115 | 112600 | 2630610300 | 25350 | 25350 | 25350 | 25350 | 73 |
| 481 | 20250115 | 112500 | 2628759750 | 25300 | 25350 | 25350 | 25300 | 222 |
| 482 | 20250115 | 112400 | 2623134600 | 25350 | 25350 | 25350 | 25350 | 160 |
| 483 | 20250115 | 112300 | 2619078600 | 25350 | 25350 | 25350 | 25350 | 114 |
| 484 | 20250115 | 112200 | 2616188700 | 25350 | 25300 | 25350 | 25300 | 443 |
| 485 | 20250115 | 112100 | 2604964400 | 25350 | 25350 | 25350 | 25350 | 217 |
| 486 | 20250115 | 112000 | 2599463450 | 25350 | 25350 | 25350 | 25350 | 49 |
| 487 | 20250115 | 111900 | 2598221300 | 25350 | 25350 | 25350 | 25350 | 43 |
| 488 | 20250115 | 111800 | 2597131250 | 25350 | 25300 | 25350 | 25300 | 120 |
| 489 | 20250115 | 111700 | 2594092450 | 25300 | 25300 | 25350 | 25300 | 274 |
| 490 | 20250115 | 111600 | 2587155600 | 25300 | 25300 | 25300 | 25300 | 12 |
| 491 | 20250115 | 111500 | 2586852000 | 25300 | 25300 | 25350 | 25300 | 104 |
| 492 | 20250115 | 111400 | 2584219050 | 25300 | 25350 | 25350 | 25300 | 170 |
| 493 | 20250115 | 111300 | 2579916950 | 25350 | 25300 | 25350 | 25300 | 232 |
| 494 | 20250115 | 111200 | 2574039900 | 25300 | 25300 | 25300 | 25300 | 35 |
| 495 | 20250115 | 111100 | 2573154400 | 25300 | 25300 | 25300 | 25300 | 128 |
| 496 | 20250115 | 111000 | 2569916000 | 25300 | 25300 | 25300 | 25300 | 138 |
| 497 | 20250115 | 110900 | 2566424600 | 25300 | 25350 | 25350 | 25300 | 13 |
| 498 | 20250115 | 110800 | 2566095550 | 25350 | 25250 | 25350 | 25250 | 749 |
| 499 | 20250115 | 110700 | 2547145450 | 25250 | 25250 | 25250 | 25250 | 105 |
| 500 | 20250115 | 110600 | 2544494200 | 25250 | 25150 | 25250 | 25150 | 122 |
| 501 | 20250115 | 110500 | 2541416600 | 25150 | 25200 | 25250 | 25150 | 234 |
| 502 | 20250115 | 110400 | 2535528950 | 25250 | 25200 | 25250 | 25150 | 524 |
| 503 | 20250115 | 110300 | 2522347650 | 25250 | 25300 | 25300 | 25100 | 1304 |
| 504 | 20250115 | 110200 | 2489466200 | 25300 | 25250 | 25300 | 25250 | 24 |
| 505 | 20250115 | 110100 | 2488859100 | 25250 | 25300 | 25300 | 25250 | 164 |
| 506 | 20250115 | 110000 | 2484711650 | 25300 | 25200 | 25300 | 25200 | 548 |
| 507 | 20250115 | 105900 | 2470878050 | 25250 | 25200 | 25250 | 25200 | 215 |
| 508 | 20250115 | 105800 | 2465454300 | 25250 | 25200 | 25250 | 25200 | 72 |
| 509 | 20250115 | 105700 | 2463636350 | 25200 | 25150 | 25200 | 25150 | 283 |
| 510 | 20250115 | 105600 | 2456511350 | 25150 | 25100 | 25250 | 25050 | 410 |
| 511 | 20250115 | 105500 | 2446204450 | 25050 | 25050 | 25050 | 25050 | 81 |
| 512 | 20250115 | 105400 | 2444175400 | 25250 | 25300 | 25300 | 25050 | 1994 |
| 513 | 20250115 | 105300 | 2394118750 | 25300 | 25250 | 25300 | 25250 | 27 |
| 514 | 20250115 | 105200 | 2393435900 | 25300 | 25250 | 25300 | 25250 | 153 |
| 515 | 20250115 | 105100 | 2389566800 | 25350 | 25350 | 25350 | 25350 | 47 |
| 516 | 20250115 | 105000 | 2388375350 | 25350 | 25300 | 25350 | 25300 | 128 |
| 517 | 20250115 | 104900 | 2385134700 | 25350 | 25300 | 25350 | 25300 | 151 |
| 518 | 20250115 | 104800 | 2381307900 | 25300 | 25300 | 25300 | 25300 | 101 |
| 519 | 20250115 | 104700 | 2378752600 | 25300 | 25350 | 25350 | 25300 | 160 |
| 520 | 20250115 | 104600 | 2374697100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 521 | 20250115 | 104500 | 2374697100 | 25350 | 25350 | 25350 | 25300 | 176 |
| 522 | 20250115 | 104400 | 2370238200 | 25400 | 25350 | 25400 | 25350 | 176 |
| 523 | 20250115 | 104300 | 2365775450 | 25350 | 25300 | 25350 | 25300 | 75 |
| 524 | 20250115 | 104200 | 2363876750 | 25350 | 25400 | 25400 | 25300 | 334 |
| 525 | 20250115 | 104100 | 2355410300 | 25350 | 25400 | 25400 | 25350 | 202 |
| 526 | 20250115 | 104000 | 2350279800 | 25400 | 25350 | 25400 | 25350 | 139 |
| 527 | 20250115 | 103900 | 2346754450 | 25350 | 25400 | 25400 | 25350 | 62 |
| 528 | 20250115 | 103800 | 2345181650 | 25350 | 25400 | 25400 | 25350 | 318 |
| 529 | 20250115 | 103700 | 2337112850 | 25400 | 25400 | 25400 | 25400 | 0 |
| 530 | 20250115 | 103600 | 2337112850 | 25400 | 25400 | 25400 | 25350 | 253 |
| 531 | 20250115 | 103500 | 2330689700 | 25400 | 25400 | 25400 | 25400 | 133 |
| 532 | 20250115 | 103400 | 2327311500 | 25400 | 25400 | 25400 | 25350 | 429 |
| 533 | 20250115 | 103300 | 2316424250 | 25450 | 25450 | 25450 | 25400 | 163 |
| 534 | 20250115 | 103200 | 2312276400 | 25400 | 25450 | 25450 | 25400 | 38 |
| 535 | 20250115 | 103100 | 2311311150 | 25450 | 25500 | 25500 | 25450 | 590 |
| 536 | 20250115 | 103000 | 2296287400 | 25500 | 25500 | 25500 | 25500 | 27 |
| 537 | 20250115 | 102900 | 2295598900 | 25450 | 25500 | 25500 | 25450 | 241 |
| 538 | 20250115 | 102800 | 2289458900 | 25450 | 25450 | 25500 | 25450 | 462 |
| 539 | 20250115 | 102700 | 2277691250 | 25500 | 25450 | 25500 | 25450 | 908 |
| 540 | 20250115 | 102600 | 2254576800 | 25500 | 25450 | 25500 | 25450 | 2143 |
| 541 | 20250115 | 102500 | 2200017000 | 25450 | 25400 | 25450 | 25400 | 31 |
| 542 | 20250115 | 102400 | 2199229550 | 25450 | 25400 | 25450 | 25400 | 247 |
| 543 | 20250115 | 102300 | 2192948900 | 25450 | 25400 | 25450 | 25350 | 1293 |
| 544 | 20250115 | 102200 | 2160098200 | 25450 | 25400 | 25450 | 25400 | 194 |
| 545 | 20250115 | 102100 | 2155163600 | 25400 | 25400 | 25400 | 25350 | 764 |
| 546 | 20250115 | 102000 | 2135758100 | 25400 | 25400 | 25400 | 25400 | 196 |
| 547 | 20250115 | 101900 | 2130779700 | 25400 | 25450 | 25450 | 25400 | 340 |
| 548 | 20250115 | 101800 | 2122136200 | 25450 | 25350 | 25450 | 25350 | 1491 |
| 549 | 20250115 | 101700 | 2084263150 | 25350 | 25300 | 25350 | 25300 | 283 |
| 550 | 20250115 | 101600 | 2077094100 | 25300 | 25350 | 25350 | 25300 | 110 |
| 551 | 20250115 | 101500 | 2074305800 | 25350 | 25300 | 25350 | 25250 | 232 |
| 552 | 20250115 | 101400 | 2068438650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 553 | 20250115 | 101300 | 2068438650 | 25350 | 25400 | 25400 | 25300 | 628 |
| 554 | 20250115 | 101200 | 2052515150 | 25400 | 25300 | 25400 | 25300 | 180 |
| 555 | 20250115 | 101100 | 2047952150 | 25400 | 25400 | 25400 | 25300 | 430 |
| 556 | 20250115 | 101000 | 2037036850 | 25350 | 25350 | 25400 | 25300 | 259 |
| 557 | 20250115 | 100900 | 2030470000 | 25350 | 25350 | 25350 | 25300 | 1128 |
| 558 | 20250115 | 100800 | 2001925200 | 25300 | 25350 | 25350 | 25300 | 225 |
| 559 | 20250115 | 100700 | 1996231450 | 25250 | 25250 | 25300 | 25250 | 75 |
| 560 | 20250115 | 100600 | 1994337200 | 25300 | 25200 | 25300 | 25200 | 759 |
| 561 | 20250115 | 100500 | 1975151100 | 25250 | 25300 | 25300 | 25200 | 197 |
| 562 | 20250115 | 100400 | 1970182300 | 25200 | 25200 | 25200 | 25200 | 283 |
| 563 | 20250115 | 100300 | 1963050700 | 25200 | 25200 | 25200 | 25200 | 1 |
| 564 | 20250115 | 100200 | 1963025500 | 25250 | 25300 | 25300 | 25250 | 898 |
| 565 | 20250115 | 100100 | 1940325950 | 25300 | 25350 | 25350 | 25300 | 31 |
| 566 | 20250115 | 100000 | 1939540850 | 25350 | 25400 | 25400 | 25350 | 1278 |
| 567 | 20250115 | 095900 | 1907143500 | 25350 | 25350 | 25400 | 25350 | 282 |
| 568 | 20250115 | 095800 | 1899990700 | 25400 | 25350 | 25400 | 25350 | 237 |
| 569 | 20250115 | 095700 | 1893971050 | 25350 | 25400 | 25400 | 25350 | 2158 |
| 570 | 20250115 | 095600 | 1839199100 | 25400 | 25400 | 25400 | 25400 | 1068 |
| 571 | 20250115 | 095500 | 1812071900 | 25450 | 25400 | 25450 | 25350 | 497 |
| 572 | 20250115 | 095400 | 1799447900 | 25400 | 25400 | 25400 | 25400 | 1 |
| 573 | 20250115 | 095300 | 1799422500 | 25350 | 25400 | 25450 | 25300 | 1438 |
| 574 | 20250115 | 095200 | 1762938300 | 25400 | 25300 | 25400 | 25300 | 1197 |
| 575 | 20250115 | 095100 | 1732598550 | 25300 | 25300 | 25350 | 25300 | 507 |
| 576 | 20250115 | 095000 | 1719769500 | 25300 | 25350 | 25350 | 25300 | 458 |
| 577 | 20250115 | 094900 | 1708180150 | 25350 | 25300 | 25350 | 25300 | 62 |
| 578 | 20250115 | 094800 | 1706611400 | 25350 | 25300 | 25350 | 25300 | 564 |
| 579 | 20250115 | 094700 | 1692336300 | 25300 | 25250 | 25300 | 25250 | 3 |
| 580 | 20250115 | 094600 | 1692260500 | 25300 | 25300 | 25300 | 25300 | 100 |
| 581 | 20250115 | 094500 | 1689730500 | 25300 | 25350 | 25350 | 25300 | 128 |
| 582 | 20250115 | 094400 | 1686486800 | 25350 | 25300 | 25350 | 25300 | 433 |
| 583 | 20250115 | 094300 | 1675531850 | 25300 | 25300 | 25350 | 25300 | 257 |
| 584 | 20250115 | 094200 | 1669018800 | 25350 | 25350 | 25350 | 25350 | 212 |
| 585 | 20250115 | 094100 | 1663644600 | 25300 | 25350 | 25350 | 25300 | 1042 |
| 586 | 20250115 | 094000 | 1637276900 | 25350 | 25250 | 25350 | 25250 | 3017 |
| 587 | 20250115 | 093900 | 1560956100 | 25250 | 25250 | 25250 | 25200 | 226 |
| 588 | 20250115 | 093800 | 1555249800 | 25250 | 25250 | 25300 | 25250 | 452 |
| 589 | 20250115 | 093700 | 1543832750 | 25150 | 25250 | 25300 | 25150 | 166 |
| 590 | 20250115 | 093600 | 1539648200 | 25250 | 25150 | 25300 | 25150 | 2178 |
| 591 | 20250115 | 093500 | 1484725200 | 25150 | 25150 | 25200 | 25150 | 593 |
| 592 | 20250115 | 093400 | 1469805900 | 25050 | 25050 | 25150 | 25050 | 269 |
| 593 | 20250115 | 093300 | 1463057650 | 25050 | 25050 | 25200 | 25050 | 3807 |
| 594 | 20250115 | 093200 | 1367474150 | 25050 | 25000 | 25050 | 25000 | 458 |
| 595 | 20250115 | 093100 | 1356024050 | 25000 | 25050 | 25050 | 25000 | 232 |
| 596 | 20250115 | 093000 | 1350213000 | 25050 | 25000 | 25050 | 25000 | 245 |
| 597 | 20250115 | 092900 | 1344079250 | 25000 | 25000 | 25050 | 25000 | 149 |
| 598 | 20250115 | 092800 | 1340352600 | 25050 | 25000 | 25050 | 25000 | 469 |
| 599 | 20250115 | 092700 | 1328619450 | 25050 | 25050 | 25050 | 25000 | 157 |
| 600 | 20250115 | 092600 | 1324687600 | 25050 | 25050 | 25050 | 25000 | 728 |
| 601 | 20250115 | 092500 | 1306452300 | 25050 | 25050 | 25050 | 25050 | 18 |
| 602 | 20250115 | 092400 | 1306001400 | 25000 | 25050 | 25050 | 25000 | 1577 |
| 603 | 20250115 | 092300 | 1266565150 | 25000 | 25000 | 25000 | 24950 | 1303 |
| 604 | 20250115 | 092200 | 1233994550 | 25000 | 24950 | 25000 | 24950 | 2739 |
| 605 | 20250115 | 092100 | 1165566150 | 24900 | 24900 | 24900 | 24850 | 113 |
| 606 | 20250115 | 092000 | 1162752700 | 24900 | 24850 | 24950 | 24850 | 3022 |
| 607 | 20250115 | 091900 | 1087602600 | 24850 | 24850 | 24850 | 24850 | 409 |
| 608 | 20250115 | 091800 | 1077438950 | 24900 | 24850 | 24900 | 24850 | 484 |
| 609 | 20250115 | 091700 | 1065404650 | 24850 | 24900 | 24900 | 24850 | 791 |
| 610 | 20250115 | 091600 | 1045713750 | 24850 | 24850 | 24900 | 24850 | 464 |
| 611 | 20250115 | 091500 | 1034178100 | 24850 | 24850 | 24900 | 24850 | 726 |
| 612 | 20250115 | 091400 | 1016134150 | 24900 | 24850 | 24900 | 24850 | 153 |
| 613 | 20250115 | 091300 | 1012327050 | 24900 | 24900 | 25000 | 24900 | 712 |
| 614 | 20250115 | 091200 | 994596150 | 24900 | 24950 | 25050 | 24900 | 3653 |
| 615 | 20250115 | 091100 | 903324650 | 24900 | 24900 | 24950 | 24850 | 3818 |
| 616 | 20250115 | 091000 | 808354700 | 24900 | 24900 | 24950 | 24900 | 942 |
| 617 | 20250115 | 090900 | 784894850 | 24900 | 24850 | 24950 | 24800 | 879 |
| 618 | 20250115 | 090800 | 763003800 | 24800 | 24800 | 24950 | 24800 | 3210 |
| 619 | 20250115 | 090700 | 683100200 | 24800 | 24700 | 24900 | 24700 | 6501 |
| 620 | 20250115 | 090600 | 522035200 | 24700 | 24950 | 24950 | 24700 | 9020 |
| 621 | 20250115 | 090500 | 298249500 | 24900 | 24950 | 24950 | 24850 | 2390 |
| 622 | 20250115 | 090400 | 238758000 | 24950 | 25100 | 25150 | 24950 | 3779 |
| 623 | 20250115 | 090300 | 144189000 | 25100 | 25100 | 25100 | 25050 | 1504 |
| 624 | 20250115 | 090200 | 106462000 | 25100 | 25200 | 25200 | 25100 | 639 |
| 625 | 20250115 | 090100 | 90407050 | 25150 | 25250 | 25250 | 25100 | 2075 |
| 626 | 20250115 | 090000 | 38190100 | 25250 | 25200 | 25250 | 25200 | 1498 |