31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 184200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 18867 |
| 3 | 20250103 | 184100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20250103 | 184000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20250103 | 183900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20250103 | 183800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20250103 | 183700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20250103 | 183600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20250103 | 183500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20250103 | 183400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20250103 | 183300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20250103 | 183200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20250103 | 183100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20250103 | 183000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20250103 | 182900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20250103 | 182800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20250103 | 182700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20250103 | 182600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20250103 | 182500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20250103 | 182400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20250103 | 182300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20250103 | 182200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20250103 | 182100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20250103 | 182000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20250103 | 181900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20250103 | 181800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20250103 | 181700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20250103 | 181600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20250103 | 181500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20250103 | 181400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20250103 | 181300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20250103 | 181200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 18867 |
| 33 | 20250103 | 181100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20250103 | 181000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20250103 | 180900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20250103 | 180800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20250103 | 180700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20250103 | 180600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20250103 | 180500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20250103 | 180400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20250103 | 180300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20250103 | 180200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20250103 | 180100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20250103 | 180000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20250103 | 175900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20250103 | 175800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20250103 | 175700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20250103 | 175600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20250103 | 175500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20250103 | 175400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20250103 | 175300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20250103 | 175200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20250103 | 175100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20250103 | 175000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20250103 | 174900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20250103 | 174800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20250103 | 174700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20250103 | 174600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20250103 | 174500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20250103 | 174400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20250103 | 174300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20250103 | 174200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 18867 |
| 63 | 20250103 | 174100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20250103 | 174000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20250103 | 173900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20250103 | 173800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20250103 | 173700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20250103 | 173600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20250103 | 173500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20250103 | 173400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20250103 | 173300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20250103 | 173200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20250103 | 173100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20250103 | 173000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20250103 | 172900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20250103 | 172800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20250103 | 172700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20250103 | 172600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20250103 | 172500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20250103 | 172400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20250103 | 172300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20250103 | 172200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20250103 | 172100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20250103 | 172000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20250103 | 171900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20250103 | 171800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20250103 | 171700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20250103 | 171600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20250103 | 171500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20250103 | 171400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20250103 | 171300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20250103 | 171200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 18867 |
| 93 | 20250103 | 171100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20250103 | 171000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20250103 | 170900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20250103 | 170800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20250103 | 170700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20250103 | 170600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20250103 | 170500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20250103 | 170400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20250103 | 170300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20250103 | 170200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20250103 | 170100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20250103 | 170000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20250103 | 165900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20250103 | 165800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20250103 | 165700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20250103 | 165600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20250103 | 165500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20250103 | 165400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20250103 | 165300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20250103 | 165200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20250103 | 165100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20250103 | 165000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20250103 | 164900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20250103 | 164800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20250103 | 164700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20250103 | 164600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20250103 | 164500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20250103 | 164400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20250103 | 164300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20250103 | 164200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 18867 |
| 123 | 20250103 | 164100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20250103 | 164000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20250103 | 163900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20250103 | 163800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20250103 | 163700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20250103 | 163600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20250103 | 163500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20250103 | 163400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20250103 | 163300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20250103 | 163200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20250103 | 163100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20250103 | 163000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20250103 | 162900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20250103 | 162800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20250103 | 162700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20250103 | 162600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20250103 | 162500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20250103 | 162400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20250103 | 162300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20250103 | 162200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20250103 | 162100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20250103 | 162000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20250103 | 161900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20250103 | 161800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20250103 | 161700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20250103 | 161600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20250103 | 161500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20250103 | 161400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20250103 | 161300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20250103 | 161200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 18867 |
| 153 | 20250103 | 161100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20250103 | 161000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20250103 | 160900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20250103 | 160800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20250103 | 160700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20250103 | 160600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20250103 | 160500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20250103 | 160400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20250103 | 160300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20250103 | 160200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20250103 | 160100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20250103 | 160000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20250103 | 155900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20250103 | 155800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20250103 | 155700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20250103 | 155600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20250103 | 155500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20250103 | 155400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20250103 | 155300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20250103 | 155200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20250103 | 155100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20250103 | 155000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20250103 | 154900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20250103 | 154800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20250103 | 154700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20250103 | 154600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20250103 | 154500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20250103 | 154400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20250103 | 154300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20250103 | 154200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 18867 |
| 183 | 20250103 | 154100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20250103 | 154000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20250103 | 153900 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20250103 | 153800 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20250103 | 153700 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20250103 | 153600 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20250103 | 153500 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20250103 | 153400 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20250103 | 153300 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20250103 | 153200 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20250103 | 153100 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20250103 | 153000 | 6484982700 | 21350 | 21350 | 21350 | 21350 | 18867 |
| 195 | 20250103 | 152900 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20250103 | 152800 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20250103 | 152700 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20250103 | 152600 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20250103 | 152500 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20250103 | 152400 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20250103 | 152300 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20250103 | 152200 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20250103 | 152100 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20250103 | 152000 | 6082172250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20250103 | 151900 | 6082172250 | 21350 | 21350 | 21350 | 21250 | 784 |
| 206 | 20250103 | 151800 | 6065473000 | 21250 | 21350 | 21350 | 21250 | 983 |
| 207 | 20250103 | 151700 | 6044567150 | 21350 | 21300 | 21350 | 21250 | 742 |
| 208 | 20250103 | 151600 | 6028774700 | 21250 | 21250 | 21300 | 21250 | 2242 |
| 209 | 20250103 | 151500 | 5981101050 | 21300 | 21250 | 21300 | 21250 | 773 |
| 210 | 20250103 | 151400 | 5964664000 | 21300 | 21250 | 21300 | 21200 | 555 |
| 211 | 20250103 | 151300 | 5952865900 | 21250 | 21250 | 21300 | 21200 | 1815 |
| 212 | 20250103 | 151200 | 5914303350 | 21300 | 21300 | 21300 | 21200 | 634 |
| 213 | 20250103 | 151100 | 5900824050 | 21250 | 21200 | 21250 | 21200 | 760 |
| 214 | 20250103 | 151000 | 5884697900 | 21200 | 21200 | 21250 | 21200 | 641 |
| 215 | 20250103 | 150900 | 5871105250 | 21250 | 21250 | 21300 | 21200 | 1489 |
| 216 | 20250103 | 150800 | 5839465350 | 21300 | 21300 | 21350 | 21200 | 579 |
| 217 | 20250103 | 150700 | 5827155750 | 21300 | 21250 | 21300 | 21250 | 969 |
| 218 | 20250103 | 150600 | 5806542650 | 21300 | 21250 | 21300 | 21200 | 787 |
| 219 | 20250103 | 150500 | 5789832150 | 21300 | 21250 | 21300 | 21200 | 1336 |
| 220 | 20250103 | 150400 | 5761436550 | 21250 | 21200 | 21300 | 21200 | 1561 |
| 221 | 20250103 | 150300 | 5728266650 | 21200 | 21200 | 21200 | 21200 | 523 |
| 222 | 20250103 | 150200 | 5717179050 | 21200 | 21200 | 21250 | 21200 | 1583 |
| 223 | 20250103 | 150100 | 5683607300 | 21200 | 21200 | 21200 | 21200 | 357 |
| 224 | 20250103 | 150000 | 5676038900 | 21250 | 21250 | 21250 | 21200 | 973 |
| 225 | 20250103 | 145900 | 5655391250 | 21200 | 21250 | 21250 | 21200 | 1025 |
| 226 | 20250103 | 145800 | 5633637700 | 21200 | 21250 | 21250 | 21200 | 1247 |
| 227 | 20250103 | 145700 | 5607182050 | 21200 | 21200 | 21300 | 21200 | 1221 |
| 228 | 20250103 | 145600 | 5581259350 | 21200 | 21250 | 21250 | 21200 | 602 |
| 229 | 20250103 | 145500 | 5568485800 | 21250 | 21200 | 21250 | 21200 | 1168 |
| 230 | 20250103 | 145400 | 5543693750 | 21200 | 21250 | 21250 | 21200 | 1287 |
| 231 | 20250103 | 145300 | 5516378300 | 21250 | 21250 | 21250 | 21200 | 607 |
| 232 | 20250103 | 145200 | 5503484850 | 21250 | 21250 | 21250 | 21200 | 477 |
| 233 | 20250103 | 145100 | 5493368750 | 21250 | 21250 | 21300 | 21250 | 1036 |
| 234 | 20250103 | 145000 | 5471353700 | 21250 | 21300 | 21300 | 21250 | 1146 |
| 235 | 20250103 | 144900 | 5446993000 | 21250 | 21250 | 21300 | 21250 | 668 |
| 236 | 20250103 | 144800 | 5432768100 | 21250 | 21300 | 21300 | 21250 | 159 |
| 237 | 20250103 | 144700 | 5429388750 | 21300 | 21300 | 21300 | 21250 | 321 |
| 238 | 20250103 | 144600 | 5422553150 | 21300 | 21300 | 21300 | 21250 | 887 |
| 239 | 20250103 | 144500 | 5403663200 | 21250 | 21300 | 21300 | 21250 | 303 |
| 240 | 20250103 | 144400 | 5397212300 | 21250 | 21200 | 21250 | 21200 | 552 |
| 241 | 20250103 | 144300 | 5385487550 | 21200 | 21250 | 21300 | 21200 | 1491 |
| 242 | 20250103 | 144200 | 5353853700 | 21200 | 21200 | 21250 | 21200 | 101 |
| 243 | 20250103 | 144100 | 5351712450 | 21200 | 21250 | 21250 | 21200 | 303 |
| 244 | 20250103 | 144000 | 5345288650 | 21250 | 21200 | 21250 | 21200 | 1186 |
| 245 | 20250103 | 143900 | 5320119000 | 21200 | 21200 | 21250 | 21200 | 565 |
| 246 | 20250103 | 143800 | 5308122200 | 21200 | 21200 | 21250 | 21200 | 532 |
| 247 | 20250103 | 143700 | 5296835550 | 21200 | 21250 | 21250 | 21200 | 208 |
| 248 | 20250103 | 143600 | 5292425850 | 21200 | 21200 | 21250 | 21200 | 569 |
| 249 | 20250103 | 143500 | 5280340400 | 21200 | 21200 | 21250 | 21200 | 371 |
| 250 | 20250103 | 143400 | 5272475150 | 21200 | 21200 | 21250 | 21200 | 368 |
| 251 | 20250103 | 143300 | 5264660200 | 21200 | 21200 | 21250 | 21200 | 278 |
| 252 | 20250103 | 143200 | 5258764100 | 21200 | 21200 | 21250 | 21200 | 767 |
| 253 | 20250103 | 143100 | 5242495200 | 21200 | 21250 | 21250 | 21200 | 399 |
| 254 | 20250103 | 143000 | 5234030050 | 21300 | 21250 | 21300 | 21200 | 958 |
| 255 | 20250103 | 142900 | 5213667300 | 21200 | 21200 | 21250 | 21200 | 671 |
| 256 | 20250103 | 142800 | 5199439350 | 21200 | 21200 | 21200 | 21200 | 221 |
| 257 | 20250103 | 142700 | 5194754150 | 21200 | 21200 | 21250 | 21200 | 380 |
| 258 | 20250103 | 142600 | 5186684350 | 21200 | 21200 | 21200 | 21200 | 140 |
| 259 | 20250103 | 142500 | 5183716350 | 21200 | 21250 | 21250 | 21200 | 490 |
| 260 | 20250103 | 142400 | 5173318400 | 21250 | 21200 | 21250 | 21200 | 1384 |
| 261 | 20250103 | 142300 | 5143945100 | 21200 | 21200 | 21250 | 21200 | 229 |
| 262 | 20250103 | 142200 | 5139081400 | 21200 | 21250 | 21250 | 21200 | 145 |
| 263 | 20250103 | 142100 | 5136006050 | 21200 | 21250 | 21300 | 21200 | 604 |
| 264 | 20250103 | 142000 | 5123173750 | 21250 | 21250 | 21250 | 21250 | 46 |
| 265 | 20250103 | 141900 | 5122196250 | 21250 | 21300 | 21300 | 21250 | 506 |
| 266 | 20250103 | 141800 | 5111423850 | 21250 | 21250 | 21250 | 21250 | 802 |
| 267 | 20250103 | 141700 | 5094381350 | 21250 | 21250 | 21300 | 21250 | 542 |
| 268 | 20250103 | 141600 | 5082853400 | 21200 | 21200 | 21250 | 21200 | 460 |
| 269 | 20250103 | 141500 | 5073085550 | 21200 | 21250 | 21250 | 21200 | 702 |
| 270 | 20250103 | 141400 | 5058184150 | 21250 | 21250 | 21300 | 21200 | 798 |
| 271 | 20250103 | 141300 | 5041238000 | 21250 | 21300 | 21300 | 21250 | 199 |
| 272 | 20250103 | 141200 | 5037001100 | 21250 | 21250 | 21250 | 21250 | 240 |
| 273 | 20250103 | 141100 | 5031901100 | 21250 | 21250 | 21300 | 21250 | 319 |
| 274 | 20250103 | 141000 | 5025113600 | 21250 | 21300 | 21300 | 21250 | 641 |
| 275 | 20250103 | 140900 | 5011492300 | 21300 | 21250 | 21300 | 21200 | 564 |
| 276 | 20250103 | 140800 | 4999497550 | 21250 | 21200 | 21250 | 21200 | 278 |
| 277 | 20250103 | 140700 | 4993595600 | 21250 | 21250 | 21250 | 21250 | 1752 |
| 278 | 20250103 | 140600 | 4956365600 | 21250 | 21250 | 21300 | 21250 | 317 |
| 279 | 20250103 | 140500 | 4949615150 | 21250 | 21300 | 21300 | 21250 | 484 |
| 280 | 20250103 | 140400 | 4939309250 | 21300 | 21300 | 21350 | 21300 | 669 |
| 281 | 20250103 | 140300 | 4925035700 | 21300 | 21300 | 21350 | 21300 | 181 |
| 282 | 20250103 | 140200 | 4921172100 | 21300 | 21300 | 21350 | 21300 | 632 |
| 283 | 20250103 | 140100 | 4907687050 | 21300 | 21300 | 21300 | 21300 | 140 |
| 284 | 20250103 | 140000 | 4904705050 | 21300 | 21350 | 21350 | 21300 | 726 |
| 285 | 20250103 | 135900 | 4889230850 | 21300 | 21350 | 21350 | 21300 | 598 |
| 286 | 20250103 | 135800 | 4876491300 | 21350 | 21350 | 21350 | 21300 | 730 |
| 287 | 20250103 | 135700 | 4860907500 | 21300 | 21350 | 21350 | 21300 | 578 |
| 288 | 20250103 | 135600 | 4848574950 | 21350 | 21350 | 21350 | 21300 | 795 |
| 289 | 20250103 | 135500 | 4831603350 | 21350 | 21400 | 21400 | 21350 | 258 |
| 290 | 20250103 | 135400 | 4826084400 | 21350 | 21350 | 21400 | 21350 | 195 |
| 291 | 20250103 | 135300 | 4821919450 | 21400 | 21350 | 21400 | 21350 | 388 |
| 292 | 20250103 | 135200 | 4813621900 | 21300 | 21400 | 21400 | 21300 | 1395 |
| 293 | 20250103 | 135100 | 4783866950 | 21400 | 21350 | 21400 | 21350 | 345 |
| 294 | 20250103 | 135000 | 4776492700 | 21350 | 21350 | 21400 | 21300 | 567 |
| 295 | 20250103 | 134900 | 4764395300 | 21400 | 21350 | 21400 | 21350 | 216 |
| 296 | 20250103 | 134800 | 4759773600 | 21350 | 21400 | 21450 | 21350 | 1219 |
| 297 | 20250103 | 134700 | 4733715750 | 21400 | 21350 | 21400 | 21350 | 229 |
| 298 | 20250103 | 134600 | 4728815250 | 21400 | 21350 | 21400 | 21350 | 614 |
| 299 | 20250103 | 134500 | 4715681000 | 21400 | 21350 | 21400 | 21350 | 1065 |
| 300 | 20250103 | 134400 | 4692930450 | 21400 | 21400 | 21450 | 21400 | 365 |
| 301 | 20250103 | 134300 | 4685119300 | 21400 | 21400 | 21450 | 21400 | 690 |
| 302 | 20250103 | 134200 | 4670343250 | 21450 | 21400 | 21450 | 21350 | 660 |
| 303 | 20250103 | 134100 | 4656216450 | 21400 | 21350 | 21400 | 21350 | 858 |
| 304 | 20250103 | 134000 | 4637888950 | 21400 | 21350 | 21400 | 21350 | 552 |
| 305 | 20250103 | 133900 | 4626082500 | 21350 | 21400 | 21400 | 21350 | 296 |
| 306 | 20250103 | 133800 | 4619752000 | 21400 | 21400 | 21450 | 21400 | 5093 |
| 307 | 20250103 | 133700 | 4510755200 | 21450 | 21450 | 21450 | 21400 | 1034 |
| 308 | 20250103 | 133600 | 4488600900 | 21450 | 21500 | 21500 | 21450 | 3956 |
| 309 | 20250103 | 133500 | 4403730800 | 21500 | 21500 | 21500 | 21450 | 142 |
| 310 | 20250103 | 133400 | 4400681750 | 21500 | 21500 | 21500 | 21450 | 190 |
| 311 | 20250103 | 133300 | 4396596900 | 21450 | 21500 | 21500 | 21450 | 584 |
| 312 | 20250103 | 133200 | 4384066400 | 21500 | 21500 | 21500 | 21450 | 285 |
| 313 | 20250103 | 133100 | 4377942750 | 21450 | 21500 | 21500 | 21450 | 358 |
| 314 | 20250103 | 133000 | 4370246100 | 21500 | 21500 | 21500 | 21450 | 708 |
| 315 | 20250103 | 132900 | 4355049150 | 21500 | 21500 | 21500 | 21450 | 484 |
| 316 | 20250103 | 132800 | 4344643650 | 21500 | 21500 | 21500 | 21450 | 1349 |
| 317 | 20250103 | 132700 | 4315644500 | 21500 | 21500 | 21500 | 21500 | 1005 |
| 318 | 20250103 | 132600 | 4294037000 | 21600 | 21500 | 21600 | 21500 | 1168 |
| 319 | 20250103 | 132500 | 4268913850 | 21600 | 21550 | 21600 | 21500 | 759 |
| 320 | 20250103 | 132400 | 4252555900 | 21500 | 21550 | 21550 | 21500 | 469 |
| 321 | 20250103 | 132300 | 4242452800 | 21550 | 21550 | 21550 | 21500 | 333 |
| 322 | 20250103 | 132200 | 4235276700 | 21550 | 21550 | 21550 | 21500 | 740 |
| 323 | 20250103 | 132100 | 4219354700 | 21550 | 21550 | 21600 | 21500 | 333 |
| 324 | 20250103 | 132000 | 4212180100 | 21600 | 21550 | 21600 | 21550 | 614 |
| 325 | 20250103 | 131900 | 4198948300 | 21550 | 21550 | 21550 | 21500 | 646 |
| 326 | 20250103 | 131800 | 4185052000 | 21550 | 21550 | 21600 | 21550 | 1354 |
| 327 | 20250103 | 131700 | 4155861100 | 21550 | 21550 | 21550 | 21500 | 580 |
| 328 | 20250103 | 131600 | 4143365900 | 21550 | 21600 | 21600 | 21550 | 172 |
| 329 | 20250103 | 131500 | 4139659250 | 21550 | 21550 | 21600 | 21550 | 2371 |
| 330 | 20250103 | 131400 | 4088476300 | 21550 | 21550 | 21600 | 21500 | 4850 |
| 331 | 20250103 | 131300 | 3983962000 | 21550 | 21500 | 21550 | 21500 | 250 |
| 332 | 20250103 | 131200 | 3978576400 | 21500 | 21500 | 21550 | 21500 | 166 |
| 333 | 20250103 | 131100 | 3975005750 | 21500 | 21500 | 21550 | 21500 | 1002 |
| 334 | 20250103 | 131000 | 3953452850 | 21550 | 21500 | 21550 | 21500 | 110 |
| 335 | 20250103 | 130900 | 3951086200 | 21550 | 21550 | 21550 | 21500 | 194 |
| 336 | 20250103 | 130800 | 3946905950 | 21550 | 21550 | 21550 | 21500 | 989 |
| 337 | 20250103 | 130700 | 3925628200 | 21500 | 21550 | 21550 | 21500 | 866 |
| 338 | 20250103 | 130600 | 3906996850 | 21500 | 21550 | 21550 | 21500 | 129 |
| 339 | 20250103 | 130500 | 3904221750 | 21550 | 21550 | 21550 | 21500 | 253 |
| 340 | 20250103 | 130400 | 3898769800 | 21500 | 21550 | 21550 | 21500 | 646 |
| 341 | 20250103 | 130300 | 3884879150 | 21550 | 21500 | 21550 | 21500 | 110 |
| 342 | 20250103 | 130200 | 3882512500 | 21550 | 21500 | 21550 | 21500 | 196 |
| 343 | 20250103 | 130100 | 3878291100 | 21500 | 21450 | 21550 | 21450 | 295 |
| 344 | 20250103 | 130000 | 3871939750 | 21450 | 21500 | 21550 | 21450 | 640 |
| 345 | 20250103 | 125900 | 3858181550 | 21500 | 21550 | 21550 | 21500 | 326 |
| 346 | 20250103 | 125800 | 3851169050 | 21500 | 21500 | 21550 | 21500 | 1580 |
| 347 | 20250103 | 125700 | 3817186750 | 21500 | 21450 | 21500 | 21450 | 970 |
| 348 | 20250103 | 125600 | 3796356900 | 21450 | 21450 | 21500 | 21450 | 257 |
| 349 | 20250103 | 125500 | 3790835700 | 21450 | 21450 | 21500 | 21450 | 38 |
| 350 | 20250103 | 125400 | 3790019000 | 21500 | 21450 | 21500 | 21450 | 536 |
| 351 | 20250103 | 125300 | 3778511150 | 21450 | 21450 | 21500 | 21450 | 656 |
| 352 | 20250103 | 125200 | 3764439900 | 21500 | 21450 | 21500 | 21400 | 443 |
| 353 | 20250103 | 125100 | 3754947150 | 21500 | 21450 | 21500 | 21450 | 67 |
| 354 | 20250103 | 125000 | 3753506750 | 21450 | 21500 | 21500 | 21450 | 224 |
| 355 | 20250103 | 124900 | 3748692700 | 21450 | 21450 | 21500 | 21450 | 776 |
| 356 | 20250103 | 124800 | 3732033750 | 21450 | 21450 | 21500 | 21450 | 412 |
| 357 | 20250103 | 124700 | 3723179750 | 21450 | 21450 | 21450 | 21400 | 170 |
| 358 | 20250103 | 124600 | 3719533300 | 21450 | 21450 | 21500 | 21450 | 981 |
| 359 | 20250103 | 124500 | 3698489250 | 21450 | 21450 | 21500 | 21400 | 165 |
| 360 | 20250103 | 124400 | 3694948450 | 21400 | 21450 | 21450 | 21400 | 297 |
| 361 | 20250103 | 124300 | 3688580800 | 21400 | 21400 | 21450 | 21400 | 183 |
| 362 | 20250103 | 124200 | 3684655650 | 21450 | 21450 | 21450 | 21450 | 437 |
| 363 | 20250103 | 124100 | 3675282000 | 21400 | 21450 | 21500 | 21400 | 79 |
| 364 | 20250103 | 124000 | 3673587250 | 21450 | 21450 | 21500 | 21450 | 93 |
| 365 | 20250103 | 123900 | 3671590750 | 21450 | 21450 | 21450 | 21450 | 555 |
| 366 | 20250103 | 123800 | 3659686000 | 21450 | 21450 | 21450 | 21400 | 127 |
| 367 | 20250103 | 123700 | 3656961900 | 21450 | 21500 | 21500 | 21400 | 570 |
| 368 | 20250103 | 123600 | 3644732150 | 21450 | 21450 | 21500 | 21450 | 90 |
| 369 | 20250103 | 123500 | 3642800050 | 21450 | 21450 | 21500 | 21400 | 864 |
| 370 | 20250103 | 123400 | 3624259250 | 21450 | 21450 | 21450 | 21400 | 144 |
| 371 | 20250103 | 123300 | 3621171850 | 21450 | 21450 | 21500 | 21450 | 252 |
| 372 | 20250103 | 123200 | 3615755000 | 21450 | 21450 | 21500 | 21400 | 471 |
| 373 | 20250103 | 123100 | 3605654200 | 21400 | 21450 | 21500 | 21400 | 1074 |
| 374 | 20250103 | 123000 | 3582648900 | 21400 | 21450 | 21500 | 21400 | 1025 |
| 375 | 20250103 | 122900 | 3560654500 | 21450 | 21450 | 21500 | 21450 | 712 |
| 376 | 20250103 | 122800 | 3545372900 | 21500 | 21500 | 21500 | 21450 | 124 |
| 377 | 20250103 | 122700 | 3542707650 | 21500 | 21500 | 21500 | 21450 | 799 |
| 378 | 20250103 | 122600 | 3525559850 | 21500 | 21450 | 21500 | 21450 | 54 |
| 379 | 20250103 | 122500 | 3524399000 | 21450 | 21450 | 21450 | 21450 | 108 |
| 380 | 20250103 | 122400 | 3522082400 | 21500 | 21450 | 21500 | 21450 | 189 |
| 381 | 20250103 | 122300 | 3518020350 | 21450 | 21500 | 21500 | 21450 | 613 |
| 382 | 20250103 | 122200 | 3504869800 | 21500 | 21500 | 21500 | 21500 | 176 |
| 383 | 20250103 | 122100 | 3501085800 | 21500 | 21450 | 21500 | 21450 | 248 |
| 384 | 20250103 | 122000 | 3495754050 | 21500 | 21450 | 21500 | 21450 | 668 |
| 385 | 20250103 | 121900 | 3481417100 | 21450 | 21450 | 21500 | 21450 | 119 |
| 386 | 20250103 | 121800 | 3478864500 | 21450 | 21450 | 21500 | 21450 | 1627 |
| 387 | 20250103 | 121700 | 3443884550 | 21450 | 21450 | 21450 | 21450 | 25 |
| 388 | 20250103 | 121600 | 3443348300 | 21450 | 21450 | 21500 | 21400 | 1282 |
| 389 | 20250103 | 121500 | 3415856400 | 21450 | 21450 | 21450 | 21450 | 60 |
| 390 | 20250103 | 121400 | 3414569400 | 21450 | 21450 | 21500 | 21450 | 178 |
| 391 | 20250103 | 121300 | 3410742950 | 21450 | 21400 | 21500 | 21400 | 279 |
| 392 | 20250103 | 121200 | 3404747950 | 21450 | 21500 | 21500 | 21450 | 773 |
| 393 | 20250103 | 121100 | 3388158850 | 21450 | 21450 | 21450 | 21450 | 39 |
| 394 | 20250103 | 121000 | 3387322300 | 21500 | 21500 | 21500 | 21450 | 185 |
| 395 | 20250103 | 120900 | 3383344850 | 21500 | 21450 | 21500 | 21400 | 885 |
| 396 | 20250103 | 120800 | 3364381750 | 21450 | 21450 | 21450 | 21450 | 661 |
| 397 | 20250103 | 120700 | 3350203300 | 21500 | 21450 | 21500 | 21450 | 168 |
| 398 | 20250103 | 120600 | 3346591400 | 21450 | 21450 | 21450 | 21450 | 112 |
| 399 | 20250103 | 120500 | 3344189000 | 21450 | 21450 | 21500 | 21450 | 808 |
| 400 | 20250103 | 120400 | 3326846900 | 21450 | 21450 | 21500 | 21450 | 661 |
| 401 | 20250103 | 120300 | 3312646500 | 21450 | 21450 | 21450 | 21450 | 161 |
| 402 | 20250103 | 120200 | 3309193050 | 21450 | 21500 | 21500 | 21450 | 52 |
| 403 | 20250103 | 120100 | 3308075100 | 21500 | 21450 | 21500 | 21450 | 727 |
| 404 | 20250103 | 120000 | 3292445050 | 21450 | 21450 | 21500 | 21450 | 4297 |
| 405 | 20250103 | 115900 | 3200121000 | 21450 | 21450 | 21450 | 21400 | 622 |
| 406 | 20250103 | 115800 | 3186779550 | 21450 | 21350 | 21450 | 21350 | 804 |
| 407 | 20250103 | 115700 | 3169597550 | 21350 | 21450 | 21450 | 21350 | 399 |
| 408 | 20250103 | 115600 | 3161046450 | 21400 | 21400 | 21450 | 21400 | 53 |
| 409 | 20250103 | 115500 | 3159909750 | 21400 | 21400 | 21400 | 21400 | 223 |
| 410 | 20250103 | 115400 | 3155137550 | 21350 | 21450 | 21450 | 21350 | 964 |
| 411 | 20250103 | 115300 | 3134550850 | 21400 | 21450 | 21450 | 21400 | 520 |
| 412 | 20250103 | 115200 | 3123419150 | 21400 | 21350 | 21400 | 21350 | 334 |
| 413 | 20250103 | 115100 | 3116271700 | 21400 | 21350 | 21400 | 21350 | 219 |
| 414 | 20250103 | 115000 | 3111585300 | 21350 | 21350 | 21400 | 21350 | 894 |
| 415 | 20250103 | 114900 | 3092495500 | 21400 | 21350 | 21400 | 21350 | 74 |
| 416 | 20250103 | 114800 | 3090912000 | 21400 | 21400 | 21400 | 21400 | 274 |
| 417 | 20250103 | 114700 | 3085048400 | 21350 | 21400 | 21400 | 21350 | 146 |
| 418 | 20250103 | 114600 | 3081928400 | 21400 | 21400 | 21450 | 21400 | 398 |
| 419 | 20250103 | 114500 | 3073397000 | 21400 | 21400 | 21450 | 21400 | 128 |
| 420 | 20250103 | 114400 | 3070656950 | 21400 | 21350 | 21400 | 21350 | 452 |
| 421 | 20250103 | 114300 | 3060989550 | 21350 | 21350 | 21400 | 21350 | 894 |
| 422 | 20250103 | 114200 | 3041886850 | 21400 | 21400 | 21400 | 21350 | 265 |
| 423 | 20250103 | 114100 | 3036216450 | 21400 | 21400 | 21400 | 21350 | 473 |
| 424 | 20250103 | 114000 | 3026101750 | 21350 | 21400 | 21400 | 21350 | 470 |
| 425 | 20250103 | 113900 | 3016055550 | 21350 | 21400 | 21400 | 21350 | 894 |
| 426 | 20250103 | 113800 | 2996951550 | 21350 | 21400 | 21400 | 21350 | 418 |
| 427 | 20250103 | 113700 | 2988006400 | 21350 | 21400 | 21400 | 21350 | 189 |
| 428 | 20250103 | 113600 | 2983967350 | 21400 | 21400 | 21450 | 21400 | 769 |
| 429 | 20250103 | 113500 | 2967508300 | 21400 | 21400 | 21450 | 21400 | 199 |
| 430 | 20250103 | 113400 | 2963247250 | 21450 | 21450 | 21450 | 21400 | 223 |
| 431 | 20250103 | 113300 | 2958464000 | 21400 | 21450 | 21450 | 21400 | 346 |
| 432 | 20250103 | 113200 | 2951057200 | 21400 | 21400 | 21450 | 21400 | 1184 |
| 433 | 20250103 | 113100 | 2925693650 | 21450 | 21450 | 21450 | 21450 | 129 |
| 434 | 20250103 | 113000 | 2922926600 | 21450 | 21400 | 21450 | 21400 | 52 |
| 435 | 20250103 | 112900 | 2921811600 | 21450 | 21400 | 21450 | 21350 | 2474 |
| 436 | 20250103 | 112800 | 2868859400 | 21450 | 21400 | 21450 | 21400 | 592 |
| 437 | 20250103 | 112700 | 2856188550 | 21400 | 21400 | 21450 | 21400 | 214 |
| 438 | 20250103 | 112600 | 2851598800 | 21400 | 21400 | 21450 | 21400 | 87 |
| 439 | 20250103 | 112500 | 2849734600 | 21400 | 21400 | 21450 | 21400 | 820 |
| 440 | 20250103 | 112400 | 2832174650 | 21400 | 21450 | 21450 | 21400 | 91 |
| 441 | 20250103 | 112300 | 2830225750 | 21400 | 21400 | 21450 | 21400 | 178 |
| 442 | 20250103 | 112200 | 2826407800 | 21450 | 21400 | 21450 | 21400 | 397 |
| 443 | 20250103 | 112100 | 2817896050 | 21400 | 21450 | 21450 | 21400 | 816 |
| 444 | 20250103 | 112000 | 2800417900 | 21400 | 21400 | 21450 | 21400 | 99 |
| 445 | 20250103 | 111900 | 2798296550 | 21450 | 21450 | 21450 | 21450 | 454 |
| 446 | 20250103 | 111800 | 2788558250 | 21450 | 21400 | 21450 | 21400 | 393 |
| 447 | 20250103 | 111700 | 2780132400 | 21400 | 21500 | 21500 | 21400 | 861 |
| 448 | 20250103 | 111600 | 2761678700 | 21450 | 21450 | 21450 | 21450 | 217 |
| 449 | 20250103 | 111500 | 2757024050 | 21450 | 21400 | 21500 | 21400 | 557 |
| 450 | 20250103 | 111400 | 2745096550 | 21400 | 21450 | 21500 | 21400 | 794 |
| 451 | 20250103 | 111300 | 2728065650 | 21450 | 21450 | 21500 | 21450 | 448 |
| 452 | 20250103 | 111200 | 2718452950 | 21450 | 21450 | 21450 | 21450 | 50 |
| 453 | 20250103 | 111100 | 2717380450 | 21450 | 21400 | 21450 | 21400 | 498 |
| 454 | 20250103 | 111000 | 2706714050 | 21450 | 21500 | 21500 | 21400 | 466 |
| 455 | 20250103 | 110900 | 2696716000 | 21450 | 21450 | 21450 | 21450 | 671 |
| 456 | 20250103 | 110800 | 2682323050 | 21500 | 21500 | 21550 | 21450 | 357 |
| 457 | 20250103 | 110700 | 2674651550 | 21500 | 21450 | 21500 | 21450 | 395 |
| 458 | 20250103 | 110600 | 2666163900 | 21500 | 21450 | 21500 | 21450 | 924 |
| 459 | 20250103 | 110500 | 2646323900 | 21500 | 21500 | 21500 | 21500 | 341 |
| 460 | 20250103 | 110400 | 2638992400 | 21500 | 21500 | 21550 | 21500 | 323 |
| 461 | 20250103 | 110300 | 2632036050 | 21500 | 21500 | 21550 | 21500 | 921 |
| 462 | 20250103 | 110200 | 2612233150 | 21500 | 21550 | 21550 | 21500 | 985 |
| 463 | 20250103 | 110100 | 2591011850 | 21550 | 21550 | 21550 | 21500 | 166 |
| 464 | 20250103 | 110000 | 2587439600 | 21550 | 21500 | 21550 | 21450 | 392 |
| 465 | 20250103 | 105900 | 2579009700 | 21500 | 21550 | 21550 | 21450 | 568 |
| 466 | 20250103 | 105800 | 2566800500 | 21500 | 21500 | 21550 | 21500 | 372 |
| 467 | 20250103 | 105700 | 2558789350 | 21500 | 21500 | 21500 | 21500 | 91 |
| 468 | 20250103 | 105600 | 2556832850 | 21500 | 21500 | 21550 | 21450 | 757 |
| 469 | 20250103 | 105500 | 2540540900 | 21500 | 21450 | 21550 | 21450 | 1045 |
| 470 | 20250103 | 105400 | 2518094800 | 21500 | 21500 | 21500 | 21500 | 331 |
| 471 | 20250103 | 105300 | 2510978300 | 21450 | 21500 | 21500 | 21450 | 234 |
| 472 | 20250103 | 105200 | 2505951200 | 21450 | 21500 | 21500 | 21450 | 110 |
| 473 | 20250103 | 105100 | 2503587200 | 21500 | 21500 | 21550 | 21450 | 1647 |
| 474 | 20250103 | 105000 | 2468166000 | 21450 | 21450 | 21500 | 21450 | 448 |
| 475 | 20250103 | 104900 | 2458551850 | 21450 | 21500 | 21550 | 21450 | 1062 |
| 476 | 20250103 | 104800 | 2435715650 | 21500 | 21500 | 21500 | 21450 | 944 |
| 477 | 20250103 | 104700 | 2415445650 | 21500 | 21500 | 21500 | 21500 | 244 |
| 478 | 20250103 | 104600 | 2410199650 | 21500 | 21500 | 21550 | 21450 | 945 |
| 479 | 20250103 | 104500 | 2389886900 | 21450 | 21450 | 21550 | 21450 | 705 |
| 480 | 20250103 | 104400 | 2374729900 | 21450 | 21450 | 21500 | 21450 | 556 |
| 481 | 20250103 | 104300 | 2362798850 | 21500 | 21500 | 21500 | 21450 | 496 |
| 482 | 20250103 | 104200 | 2352137850 | 21500 | 21500 | 21550 | 21500 | 1086 |
| 483 | 20250103 | 104100 | 2328786850 | 21550 | 21500 | 21550 | 21500 | 556 |
| 484 | 20250103 | 104000 | 2316806200 | 21500 | 21500 | 21550 | 21450 | 6760 |
| 485 | 20250103 | 103900 | 2171455100 | 21500 | 21500 | 21500 | 21450 | 131 |
| 486 | 20250103 | 103800 | 2168639550 | 21500 | 21500 | 21500 | 21450 | 470 |
| 487 | 20250103 | 103700 | 2158544800 | 21450 | 21450 | 21450 | 21400 | 1857 |
| 488 | 20250103 | 103600 | 2118742150 | 21400 | 21450 | 21450 | 21400 | 267 |
| 489 | 20250103 | 103500 | 2113015150 | 21450 | 21450 | 21450 | 21400 | 362 |
| 490 | 20250103 | 103400 | 2105254250 | 21450 | 21400 | 21450 | 21400 | 833 |
| 491 | 20250103 | 103300 | 2087409600 | 21400 | 21450 | 21450 | 21400 | 1065 |
| 492 | 20250103 | 103200 | 2064616400 | 21450 | 21450 | 21450 | 21400 | 424 |
| 493 | 20250103 | 103100 | 2055526700 | 21450 | 21450 | 21450 | 21400 | 471 |
| 494 | 20250103 | 103000 | 2045427550 | 21450 | 21450 | 21500 | 21450 | 446 |
| 495 | 20250103 | 102900 | 2035859000 | 21400 | 21450 | 21450 | 21400 | 725 |
| 496 | 20250103 | 102800 | 2020332900 | 21450 | 21450 | 21500 | 21450 | 266 |
| 497 | 20250103 | 102700 | 2014625650 | 21450 | 21450 | 21500 | 21400 | 582 |
| 498 | 20250103 | 102600 | 2002141800 | 21450 | 21450 | 21450 | 21400 | 1885 |
| 499 | 20250103 | 102500 | 1961733550 | 21400 | 21450 | 21450 | 21400 | 218 |
| 500 | 20250103 | 102400 | 1957060300 | 21450 | 21400 | 21450 | 21400 | 234 |
| 501 | 20250103 | 102300 | 1952048250 | 21450 | 21450 | 21450 | 21450 | 383 |
| 502 | 20250103 | 102200 | 1943832900 | 21400 | 21450 | 21450 | 21400 | 974 |
| 503 | 20250103 | 102100 | 1922975550 | 21400 | 21400 | 21450 | 21400 | 295 |
| 504 | 20250103 | 102000 | 1916653050 | 21450 | 21400 | 21450 | 21400 | 202 |
| 505 | 20250103 | 101900 | 1912324400 | 21400 | 21400 | 21450 | 21400 | 1003 |
| 506 | 20250103 | 101800 | 1890859550 | 21400 | 21450 | 21450 | 21400 | 852 |
| 507 | 20250103 | 101700 | 1872625400 | 21450 | 21400 | 21450 | 21400 | 493 |
| 508 | 20250103 | 101600 | 1862056700 | 21350 | 21350 | 21450 | 21350 | 740 |
| 509 | 20250103 | 101500 | 1846204850 | 21400 | 21350 | 21400 | 21350 | 509 |
| 510 | 20250103 | 101400 | 1835312700 | 21400 | 21400 | 21400 | 21350 | 585 |
| 511 | 20250103 | 101300 | 1822793800 | 21400 | 21400 | 21400 | 21350 | 762 |
| 512 | 20250103 | 101200 | 1806504700 | 21400 | 21350 | 21450 | 21350 | 672 |
| 513 | 20250103 | 101100 | 1792121650 | 21400 | 21400 | 21450 | 21400 | 737 |
| 514 | 20250103 | 101000 | 1776341700 | 21400 | 21400 | 21400 | 21350 | 371 |
| 515 | 20250103 | 100900 | 1768402400 | 21400 | 21400 | 21400 | 21350 | 645 |
| 516 | 20250103 | 100800 | 1754603250 | 21400 | 21350 | 21400 | 21350 | 164 |
| 517 | 20250103 | 100700 | 1751093700 | 21400 | 21400 | 21450 | 21350 | 781 |
| 518 | 20250103 | 100600 | 1734404650 | 21350 | 21400 | 21450 | 21350 | 544 |
| 519 | 20250103 | 100500 | 1722773350 | 21400 | 21400 | 21450 | 21350 | 433 |
| 520 | 20250103 | 100400 | 1713507800 | 21400 | 21400 | 21450 | 21350 | 1808 |
| 521 | 20250103 | 100300 | 1674833500 | 21400 | 21350 | 21400 | 21350 | 206 |
| 522 | 20250103 | 100200 | 1670430400 | 21400 | 21400 | 21400 | 21350 | 332 |
| 523 | 20250103 | 100100 | 1663329550 | 21400 | 21400 | 21400 | 21400 | 34 |
| 524 | 20250103 | 100000 | 1662601950 | 21400 | 21350 | 21400 | 21300 | 1539 |
| 525 | 20250103 | 095900 | 1629730250 | 21400 | 21400 | 21400 | 21400 | 32 |
| 526 | 20250103 | 095800 | 1629045450 | 21350 | 21400 | 21400 | 21300 | 497 |
| 527 | 20250103 | 095700 | 1618413800 | 21400 | 21350 | 21400 | 21300 | 251 |
| 528 | 20250103 | 095600 | 1613054850 | 21350 | 21350 | 21400 | 21300 | 5003 |
| 529 | 20250103 | 095500 | 1506245450 | 21400 | 21400 | 21400 | 21350 | 123 |
| 530 | 20250103 | 095400 | 1503617300 | 21400 | 21400 | 21400 | 21350 | 193 |
| 531 | 20250103 | 095300 | 1499487150 | 21400 | 21400 | 21400 | 21350 | 736 |
| 532 | 20250103 | 095200 | 1483742850 | 21400 | 21350 | 21450 | 21350 | 1310 |
| 533 | 20250103 | 095100 | 1455714100 | 21350 | 21300 | 21350 | 21300 | 331 |
| 534 | 20250103 | 095000 | 1448653900 | 21300 | 21300 | 21350 | 21300 | 351 |
| 535 | 20250103 | 094900 | 1441167000 | 21300 | 21350 | 21350 | 21300 | 891 |
| 536 | 20250103 | 094800 | 1422184300 | 21350 | 21300 | 21350 | 21300 | 422 |
| 537 | 20250103 | 094700 | 1413180700 | 21350 | 21300 | 21350 | 21250 | 269 |
| 538 | 20250103 | 094600 | 1407450800 | 21300 | 21300 | 21350 | 21300 | 175 |
| 539 | 20250103 | 094500 | 1403716400 | 21250 | 21350 | 21350 | 21250 | 664 |
| 540 | 20250103 | 094400 | 1389565100 | 21350 | 21350 | 21350 | 21300 | 518 |
| 541 | 20250103 | 094300 | 1378514750 | 21350 | 21400 | 21400 | 21350 | 580 |
| 542 | 20250103 | 094200 | 1366128950 | 21350 | 21400 | 21400 | 21350 | 106 |
| 543 | 20250103 | 094100 | 1363860650 | 21450 | 21350 | 21450 | 21350 | 396 |
| 544 | 20250103 | 094000 | 1355385550 | 21350 | 21400 | 21400 | 21350 | 231 |
| 545 | 20250103 | 093900 | 1350446300 | 21400 | 21300 | 21450 | 21300 | 403 |
| 546 | 20250103 | 093800 | 1341833000 | 21350 | 21400 | 21400 | 21300 | 298 |
| 547 | 20250103 | 093700 | 1335470150 | 21400 | 21400 | 21400 | 21350 | 679 |
| 548 | 20250103 | 093600 | 1320945450 | 21350 | 21350 | 21350 | 21350 | 105 |
| 549 | 20250103 | 093500 | 1318703700 | 21350 | 21400 | 21400 | 21350 | 576 |
| 550 | 20250103 | 093400 | 1306386000 | 21450 | 21400 | 21450 | 21350 | 986 |
| 551 | 20250103 | 093300 | 1285306600 | 21350 | 21400 | 21450 | 21350 | 299 |
| 552 | 20250103 | 093200 | 1278900300 | 21450 | 21500 | 21500 | 21450 | 108 |
| 553 | 20250103 | 093100 | 1276582100 | 21450 | 21450 | 21500 | 21450 | 1396 |
| 554 | 20250103 | 093000 | 1246598450 | 21500 | 21450 | 21500 | 21450 | 2323 |
| 555 | 20250103 | 092900 | 1196684350 | 21450 | 21500 | 21500 | 21450 | 1110 |
| 556 | 20250103 | 092800 | 1172863200 | 21450 | 21500 | 21550 | 21450 | 2543 |
| 557 | 20250103 | 092700 | 1118223300 | 21500 | 21400 | 21500 | 21400 | 3914 |
| 558 | 20250103 | 092600 | 1034354400 | 21400 | 21350 | 21450 | 21350 | 1849 |
| 559 | 20250103 | 092500 | 994781200 | 21350 | 21250 | 21450 | 21250 | 6723 |
| 560 | 20250103 | 092400 | 851126450 | 21300 | 21200 | 21300 | 21200 | 785 |
| 561 | 20250103 | 092300 | 834443050 | 21250 | 21200 | 21300 | 21200 | 863 |
| 562 | 20250103 | 092200 | 816128800 | 21200 | 21200 | 21250 | 21200 | 2233 |
| 563 | 20250103 | 092100 | 768779050 | 21200 | 21200 | 21250 | 21200 | 729 |
| 564 | 20250103 | 092000 | 753288800 | 21200 | 21250 | 21250 | 21200 | 137 |
| 565 | 20250103 | 091900 | 750381900 | 21250 | 21250 | 21250 | 21200 | 459 |
| 566 | 20250103 | 091800 | 740632000 | 21250 | 21300 | 21300 | 21250 | 2021 |
| 567 | 20250103 | 091700 | 697595550 | 21300 | 21250 | 21300 | 21250 | 236 |
| 568 | 20250103 | 091600 | 692570050 | 21250 | 21250 | 21300 | 21200 | 3611 |
| 569 | 20250103 | 091500 | 615859450 | 21250 | 21200 | 21250 | 21150 | 5423 |
| 570 | 20250103 | 091400 | 500872250 | 21150 | 21150 | 21150 | 21100 | 578 |
| 571 | 20250103 | 091300 | 488649650 | 21150 | 21150 | 21150 | 21100 | 1004 |
| 572 | 20250103 | 091200 | 467417150 | 21150 | 21200 | 21250 | 21150 | 754 |
| 573 | 20250103 | 091100 | 451424600 | 21200 | 21100 | 21200 | 21100 | 8086 |
| 574 | 20250103 | 091000 | 280315550 | 21100 | 21150 | 21150 | 21050 | 1007 |
| 575 | 20250103 | 090900 | 259059200 | 21100 | 21050 | 21100 | 21050 | 650 |
| 576 | 20250103 | 090800 | 245347950 | 21050 | 21050 | 21050 | 21000 | 273 |
| 577 | 20250103 | 090700 | 239601350 | 21050 | 21100 | 21100 | 21050 | 261 |
| 578 | 20250103 | 090600 | 234100300 | 21100 | 21050 | 21100 | 21000 | 1020 |
| 579 | 20250103 | 090500 | 212627150 | 21000 | 21000 | 21100 | 21000 | 2146 |
| 580 | 20250103 | 090400 | 167437050 | 21000 | 21000 | 21100 | 21000 | 435 |
| 581 | 20250103 | 090300 | 158290150 | 21000 | 21000 | 21100 | 20950 | 1922 |
| 582 | 20250103 | 090200 | 117832450 | 20900 | 20900 | 21050 | 20900 | 1286 |
| 583 | 20250103 | 090100 | 90880850 | 20900 | 20800 | 20900 | 20800 | 1629 |
| 584 | 20250103 | 090000 | 56936000 | 20700 | 20650 | 20800 | 20650 | 2705 |