33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 192400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 2687 |
| 3 | 20250110 | 192300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20250110 | 192200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20250110 | 192100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20250110 | 192000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20250110 | 191900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20250110 | 191800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20250110 | 191700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20250110 | 191600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20250110 | 191500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20250110 | 191400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20250110 | 191300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20250110 | 191200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20250110 | 191100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20250110 | 191000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20250110 | 190900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20250110 | 190800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20250110 | 190700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20250110 | 190600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20250110 | 190500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20250110 | 190400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20250110 | 190300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20250110 | 190200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20250110 | 190100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20250110 | 190000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20250110 | 185900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20250110 | 185800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20250110 | 185700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20250110 | 185600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20250110 | 185500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20250110 | 185400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 2687 |
| 33 | 20250110 | 185300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20250110 | 185200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20250110 | 185100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20250110 | 185000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20250110 | 184900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20250110 | 184800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20250110 | 184700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20250110 | 184600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20250110 | 184500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20250110 | 184400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20250110 | 184300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20250110 | 184200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20250110 | 184100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20250110 | 184000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20250110 | 183900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20250110 | 183800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20250110 | 183700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20250110 | 183600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20250110 | 183500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20250110 | 183400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20250110 | 183300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20250110 | 183200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20250110 | 183100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20250110 | 183000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20250110 | 182900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20250110 | 182800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20250110 | 182700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20250110 | 182600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20250110 | 182500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20250110 | 182400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 2687 |
| 63 | 20250110 | 182300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20250110 | 182200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20250110 | 182100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20250110 | 182000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20250110 | 181900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20250110 | 181800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20250110 | 181700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20250110 | 181600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20250110 | 181500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20250110 | 181400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20250110 | 181300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20250110 | 181200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20250110 | 181100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20250110 | 181000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20250110 | 180900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20250110 | 180800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20250110 | 180700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20250110 | 180600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20250110 | 180500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20250110 | 180400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20250110 | 180300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20250110 | 180200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20250110 | 180100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20250110 | 180000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20250110 | 175900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20250110 | 175800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20250110 | 175700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20250110 | 175600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20250110 | 175500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20250110 | 175400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 2687 |
| 93 | 20250110 | 175300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20250110 | 175200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20250110 | 175100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20250110 | 175000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20250110 | 174900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20250110 | 174800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20250110 | 174700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20250110 | 174600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20250110 | 174500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20250110 | 174400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20250110 | 174300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20250110 | 174200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20250110 | 174100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20250110 | 174000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20250110 | 173900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20250110 | 173800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20250110 | 173700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20250110 | 173600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20250110 | 173500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20250110 | 173400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20250110 | 173300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20250110 | 173200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20250110 | 173100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20250110 | 173000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20250110 | 172900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20250110 | 172800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20250110 | 172700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20250110 | 172600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20250110 | 172500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20250110 | 172400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 2687 |
| 123 | 20250110 | 172300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20250110 | 172200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20250110 | 172100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20250110 | 172000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20250110 | 171900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20250110 | 171800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20250110 | 171700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20250110 | 171600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20250110 | 171500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20250110 | 171400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20250110 | 171300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20250110 | 171200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20250110 | 171100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20250110 | 171000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20250110 | 170900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20250110 | 170800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20250110 | 170700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20250110 | 170600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20250110 | 170500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20250110 | 170400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20250110 | 170300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20250110 | 170200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20250110 | 170100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20250110 | 170000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20250110 | 165900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20250110 | 165800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20250110 | 165700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20250110 | 165600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20250110 | 165500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20250110 | 165400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 2687 |
| 153 | 20250110 | 165300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20250110 | 165200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20250110 | 165100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20250110 | 165000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20250110 | 164900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20250110 | 164800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20250110 | 164700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20250110 | 164600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20250110 | 164500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20250110 | 164400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20250110 | 164300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20250110 | 164200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20250110 | 164100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20250110 | 164000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20250110 | 163900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20250110 | 163800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20250110 | 163700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20250110 | 163600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20250110 | 163500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20250110 | 163400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20250110 | 163300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20250110 | 163200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20250110 | 163100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20250110 | 163000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20250110 | 162900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20250110 | 162800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20250110 | 162700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20250110 | 162600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20250110 | 162500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20250110 | 162400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 2687 |
| 183 | 20250110 | 162300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20250110 | 162200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20250110 | 162100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20250110 | 162000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20250110 | 161900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20250110 | 161800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20250110 | 161700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20250110 | 161600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20250110 | 161500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20250110 | 161400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20250110 | 161300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20250110 | 161200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20250110 | 161100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20250110 | 161000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20250110 | 160900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20250110 | 160800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20250110 | 160700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20250110 | 160600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20250110 | 160500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20250110 | 160400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20250110 | 160300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20250110 | 160200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20250110 | 160100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20250110 | 160000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20250110 | 155900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20250110 | 155800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20250110 | 155700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20250110 | 155600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20250110 | 155500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20250110 | 155400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 2687 |
| 213 | 20250110 | 155300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20250110 | 155200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20250110 | 155100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20250110 | 155000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20250110 | 154900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20250110 | 154800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20250110 | 154700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20250110 | 154600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20250110 | 154500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20250110 | 154400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20250110 | 154300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20250110 | 154200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20250110 | 154100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20250110 | 154000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20250110 | 153900 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20250110 | 153800 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20250110 | 153700 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20250110 | 153600 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20250110 | 153500 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20250110 | 153400 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20250110 | 153300 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20250110 | 153200 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20250110 | 153100 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20250110 | 153000 | 7843569800 | 25750 | 25750 | 25750 | 25750 | 2687 |
| 237 | 20250110 | 152900 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 238 | 20250110 | 152800 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 239 | 20250110 | 152700 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 240 | 20250110 | 152600 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 241 | 20250110 | 152500 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 242 | 20250110 | 152400 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 243 | 20250110 | 152300 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 244 | 20250110 | 152200 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 245 | 20250110 | 152100 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 246 | 20250110 | 152000 | 7774379550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 247 | 20250110 | 151900 | 7774379550 | 25750 | 25750 | 25800 | 25750 | 278 |
| 248 | 20250110 | 151800 | 7767220550 | 25750 | 25750 | 25850 | 25750 | 1354 |
| 249 | 20250110 | 151700 | 7732323100 | 25750 | 25750 | 25750 | 25750 | 151 |
| 250 | 20250110 | 151600 | 7728434850 | 25800 | 25750 | 25850 | 25750 | 307 |
| 251 | 20250110 | 151500 | 7720509200 | 25800 | 25750 | 25800 | 25750 | 671 |
| 252 | 20250110 | 151400 | 7703209750 | 25750 | 25750 | 25800 | 25750 | 64 |
| 253 | 20250110 | 151300 | 7701561400 | 25800 | 25750 | 25800 | 25750 | 519 |
| 254 | 20250110 | 151200 | 7688185100 | 25750 | 25700 | 25800 | 25700 | 535 |
| 255 | 20250110 | 151100 | 7674385450 | 25700 | 25700 | 25750 | 25700 | 1128 |
| 256 | 20250110 | 151000 | 7645345650 | 25750 | 25750 | 25750 | 25700 | 566 |
| 257 | 20250110 | 150900 | 7630772200 | 25750 | 25750 | 25800 | 25750 | 92 |
| 258 | 20250110 | 150800 | 7628402050 | 25750 | 25750 | 25750 | 25700 | 526 |
| 259 | 20250110 | 150700 | 7614858000 | 25700 | 25750 | 25750 | 25700 | 185 |
| 260 | 20250110 | 150600 | 7610095250 | 25750 | 25700 | 25750 | 25700 | 372 |
| 261 | 20250110 | 150500 | 7600516650 | 25750 | 25700 | 25750 | 25700 | 244 |
| 262 | 20250110 | 150400 | 7594234350 | 25750 | 25700 | 25750 | 25700 | 520 |
| 263 | 20250110 | 150300 | 7580865400 | 25700 | 25750 | 25750 | 25700 | 411 |
| 264 | 20250110 | 150200 | 7570302600 | 25700 | 25700 | 25750 | 25700 | 439 |
| 265 | 20250110 | 150100 | 7559014200 | 25700 | 25700 | 25750 | 25700 | 1904 |
| 266 | 20250110 | 150000 | 7510077800 | 25750 | 25750 | 25800 | 25700 | 534 |
| 267 | 20250110 | 145900 | 7496326650 | 25750 | 25750 | 25750 | 25700 | 1559 |
| 268 | 20250110 | 145800 | 7456185300 | 25750 | 25800 | 25850 | 25750 | 925 |
| 269 | 20250110 | 145700 | 7432320350 | 25850 | 25850 | 25900 | 25800 | 1806 |
| 270 | 20250110 | 145600 | 7385706100 | 25800 | 25850 | 25900 | 25800 | 423 |
| 271 | 20250110 | 145500 | 7374786650 | 25900 | 25850 | 25900 | 25850 | 514 |
| 272 | 20250110 | 145400 | 7361496250 | 25800 | 25850 | 25850 | 25800 | 2119 |
| 273 | 20250110 | 145300 | 7306731850 | 25850 | 25900 | 25900 | 25850 | 636 |
| 274 | 20250110 | 145200 | 7290270850 | 25900 | 25900 | 25900 | 25850 | 206 |
| 275 | 20250110 | 145100 | 7284942650 | 25850 | 25900 | 25950 | 25850 | 928 |
| 276 | 20250110 | 145000 | 7260946750 | 25850 | 25850 | 25900 | 25850 | 913 |
| 277 | 20250110 | 144900 | 7237336050 | 25850 | 25900 | 25950 | 25850 | 222 |
| 278 | 20250110 | 144800 | 7231585250 | 25900 | 25900 | 25950 | 25850 | 231 |
| 279 | 20250110 | 144700 | 7225600650 | 25900 | 25950 | 25950 | 25900 | 1593 |
| 280 | 20250110 | 144600 | 7184341200 | 25950 | 25950 | 25950 | 25900 | 466 |
| 281 | 20250110 | 144500 | 7172249050 | 25900 | 25900 | 25950 | 25900 | 41 |
| 282 | 20250110 | 144400 | 7171186000 | 25900 | 25950 | 25950 | 25900 | 377 |
| 283 | 20250110 | 144300 | 7161409450 | 25900 | 25900 | 25900 | 25900 | 16 |
| 284 | 20250110 | 144200 | 7160995050 | 25950 | 25950 | 25950 | 25900 | 517 |
| 285 | 20250110 | 144100 | 7147587050 | 25950 | 25900 | 25950 | 25900 | 152 |
| 286 | 20250110 | 144000 | 7143643050 | 25900 | 25950 | 25950 | 25900 | 547 |
| 287 | 20250110 | 143900 | 7129449500 | 25900 | 25900 | 25950 | 25900 | 720 |
| 288 | 20250110 | 143800 | 7110791850 | 25900 | 25950 | 25950 | 25900 | 565 |
| 289 | 20250110 | 143700 | 7096151700 | 25900 | 25900 | 25950 | 25900 | 166 |
| 290 | 20250110 | 143600 | 7091844350 | 25950 | 25950 | 26000 | 25950 | 743 |
| 291 | 20250110 | 143500 | 7072545000 | 25950 | 25950 | 26000 | 25950 | 357 |
| 292 | 20250110 | 143400 | 7063276100 | 25900 | 25950 | 25950 | 25900 | 29 |
| 293 | 20250110 | 143300 | 7062524350 | 25900 | 25900 | 25950 | 25900 | 456 |
| 294 | 20250110 | 143200 | 7050700450 | 25950 | 25950 | 25950 | 25900 | 85 |
| 295 | 20250110 | 143100 | 7048495350 | 25950 | 25950 | 26000 | 25950 | 156 |
| 296 | 20250110 | 143000 | 7044446500 | 25950 | 26000 | 26000 | 25950 | 208 |
| 297 | 20250110 | 142900 | 7039039200 | 25950 | 26000 | 26000 | 25950 | 447 |
| 298 | 20250110 | 142800 | 7027422750 | 25950 | 25950 | 26000 | 25950 | 290 |
| 299 | 20250110 | 142700 | 7019883750 | 25900 | 25900 | 25950 | 25900 | 375 |
| 300 | 20250110 | 142600 | 7010154050 | 25950 | 25900 | 26000 | 25900 | 93 |
| 301 | 20250110 | 142500 | 7007739050 | 25950 | 25950 | 25950 | 25900 | 1144 |
| 302 | 20250110 | 142400 | 6978087250 | 25950 | 25950 | 25950 | 25950 | 263 |
| 303 | 20250110 | 142300 | 6971262400 | 25950 | 25950 | 25950 | 25900 | 474 |
| 304 | 20250110 | 142200 | 6958962150 | 25900 | 25900 | 25950 | 25900 | 185 |
| 305 | 20250110 | 142100 | 6954167200 | 25950 | 25950 | 25950 | 25900 | 204 |
| 306 | 20250110 | 142000 | 6948873500 | 25950 | 26000 | 26000 | 25950 | 577 |
| 307 | 20250110 | 141900 | 6933898450 | 26000 | 26000 | 26050 | 25950 | 488 |
| 308 | 20250110 | 141800 | 6921206550 | 25950 | 25950 | 25950 | 25950 | 19 |
| 309 | 20250110 | 141700 | 6920713500 | 26000 | 26000 | 26050 | 25950 | 218 |
| 310 | 20250110 | 141600 | 6915048750 | 26000 | 25900 | 26000 | 25900 | 439 |
| 311 | 20250110 | 141500 | 6903651900 | 25950 | 25950 | 25950 | 25900 | 375 |
| 312 | 20250110 | 141400 | 6893928200 | 25950 | 25900 | 25950 | 25900 | 63 |
| 313 | 20250110 | 141300 | 6892294200 | 25950 | 26000 | 26000 | 25900 | 165 |
| 314 | 20250110 | 141200 | 6888012450 | 25950 | 25950 | 26000 | 25900 | 1686 |
| 315 | 20250110 | 141100 | 6844290100 | 25950 | 25950 | 26000 | 25950 | 105 |
| 316 | 20250110 | 141000 | 6841561050 | 26000 | 25950 | 26000 | 25900 | 538 |
| 317 | 20250110 | 140900 | 6827595400 | 25950 | 25950 | 25950 | 25900 | 344 |
| 318 | 20250110 | 140800 | 6818674600 | 25900 | 25900 | 25950 | 25900 | 440 |
| 319 | 20250110 | 140700 | 6807275650 | 25900 | 25950 | 25950 | 25900 | 357 |
| 320 | 20250110 | 140600 | 6798011950 | 25950 | 25950 | 25950 | 25900 | 174 |
| 321 | 20250110 | 140500 | 6793498400 | 25950 | 25900 | 25950 | 25900 | 378 |
| 322 | 20250110 | 140400 | 6783694450 | 25900 | 25950 | 26000 | 25900 | 1756 |
| 323 | 20250110 | 140300 | 6738152150 | 26000 | 26000 | 26050 | 25950 | 1019 |
| 324 | 20250110 | 140200 | 6711654100 | 26000 | 26050 | 26050 | 26000 | 228 |
| 325 | 20250110 | 140100 | 6705715500 | 26050 | 26050 | 26050 | 26000 | 100 |
| 326 | 20250110 | 140000 | 6703110900 | 26050 | 26050 | 26050 | 26000 | 213 |
| 327 | 20250110 | 135900 | 6697563100 | 26050 | 26050 | 26050 | 26000 | 329 |
| 328 | 20250110 | 135800 | 6688993000 | 26000 | 25950 | 26000 | 25950 | 643 |
| 329 | 20250110 | 135700 | 6672286550 | 26000 | 25950 | 26000 | 25950 | 289 |
| 330 | 20250110 | 135600 | 6664773150 | 26000 | 25950 | 26000 | 25950 | 288 |
| 331 | 20250110 | 135500 | 6657289100 | 25950 | 26000 | 26050 | 25950 | 575 |
| 332 | 20250110 | 135400 | 6642335150 | 26000 | 25950 | 26050 | 25950 | 297 |
| 333 | 20250110 | 135300 | 6634611350 | 25950 | 26050 | 26050 | 25950 | 211 |
| 334 | 20250110 | 135200 | 6629124450 | 25950 | 25950 | 26000 | 25950 | 701 |
| 335 | 20250110 | 135100 | 6610919050 | 25950 | 26000 | 26000 | 25950 | 116 |
| 336 | 20250110 | 135000 | 6607903800 | 26000 | 26000 | 26050 | 25950 | 3067 |
| 337 | 20250110 | 134900 | 6528169650 | 26000 | 26050 | 26050 | 26000 | 146 |
| 338 | 20250110 | 134800 | 6524372950 | 26000 | 26000 | 26050 | 26000 | 376 |
| 339 | 20250110 | 134700 | 6514579250 | 26050 | 26000 | 26050 | 26000 | 374 |
| 340 | 20250110 | 134600 | 6504850500 | 26000 | 26100 | 26100 | 26000 | 1860 |
| 341 | 20250110 | 134500 | 6456430550 | 26050 | 26050 | 26100 | 26050 | 420 |
| 342 | 20250110 | 134400 | 6445475600 | 26050 | 26100 | 26100 | 26050 | 170 |
| 343 | 20250110 | 134300 | 6441043900 | 26050 | 26100 | 26100 | 26050 | 130 |
| 344 | 20250110 | 134200 | 6437651200 | 26100 | 26150 | 26150 | 26050 | 387 |
| 345 | 20250110 | 134100 | 6427540450 | 26100 | 26100 | 26150 | 26100 | 253 |
| 346 | 20250110 | 134000 | 6420935700 | 26100 | 26100 | 26150 | 26050 | 1237 |
| 347 | 20250110 | 133900 | 6388681300 | 26100 | 26100 | 26150 | 26100 | 585 |
| 348 | 20250110 | 133800 | 6373408350 | 26150 | 26100 | 26150 | 26100 | 502 |
| 349 | 20250110 | 133700 | 6360286400 | 26150 | 26100 | 26150 | 26100 | 150 |
| 350 | 20250110 | 133600 | 6356364750 | 26150 | 26150 | 26150 | 26100 | 388 |
| 351 | 20250110 | 133500 | 6346227000 | 26150 | 26150 | 26150 | 26100 | 133 |
| 352 | 20250110 | 133400 | 6342752450 | 26150 | 26100 | 26150 | 26100 | 356 |
| 353 | 20250110 | 133300 | 6333447050 | 26100 | 26050 | 26100 | 26050 | 758 |
| 354 | 20250110 | 133200 | 6313663700 | 26100 | 26050 | 26100 | 26050 | 1449 |
| 355 | 20250110 | 133100 | 6275855400 | 26100 | 26100 | 26100 | 26050 | 733 |
| 356 | 20250110 | 133000 | 6256741300 | 26050 | 26050 | 26100 | 26050 | 1794 |
| 357 | 20250110 | 132900 | 6209970750 | 26100 | 26100 | 26150 | 26050 | 908 |
| 358 | 20250110 | 132800 | 6186277150 | 26150 | 26100 | 26200 | 26100 | 266 |
| 359 | 20250110 | 132700 | 6179320500 | 26100 | 26100 | 26200 | 26100 | 81 |
| 360 | 20250110 | 132600 | 6177200750 | 26150 | 26100 | 26150 | 26050 | 356 |
| 361 | 20250110 | 132500 | 6167898200 | 26150 | 26100 | 26150 | 26050 | 494 |
| 362 | 20250110 | 132400 | 6154999650 | 26050 | 26050 | 26100 | 26050 | 89 |
| 363 | 20250110 | 132300 | 6152680450 | 26100 | 26100 | 26100 | 26050 | 416 |
| 364 | 20250110 | 132200 | 6141823050 | 26100 | 26050 | 26100 | 26050 | 181 |
| 365 | 20250110 | 132100 | 6137103200 | 26100 | 26100 | 26150 | 26100 | 673 |
| 366 | 20250110 | 132000 | 6119509850 | 26100 | 26100 | 26150 | 26100 | 580 |
| 367 | 20250110 | 131900 | 6104365850 | 26100 | 26100 | 26150 | 26050 | 175 |
| 368 | 20250110 | 131800 | 6099801550 | 26100 | 26100 | 26150 | 26100 | 1018 |
| 369 | 20250110 | 131700 | 6073211950 | 26100 | 26150 | 26150 | 26100 | 70 |
| 370 | 20250110 | 131600 | 6071382300 | 26100 | 26150 | 26150 | 26100 | 197 |
| 371 | 20250110 | 131500 | 6066233800 | 26100 | 26150 | 26200 | 26100 | 2337 |
| 372 | 20250110 | 131400 | 6005231200 | 26150 | 26150 | 26200 | 26150 | 338 |
| 373 | 20250110 | 131300 | 5996381850 | 26150 | 26150 | 26200 | 26100 | 1882 |
| 374 | 20250110 | 131200 | 5947181650 | 26200 | 26200 | 26200 | 26150 | 109 |
| 375 | 20250110 | 131100 | 5944326050 | 26150 | 26200 | 26250 | 26150 | 784 |
| 376 | 20250110 | 131000 | 5923806850 | 26200 | 26200 | 26200 | 26150 | 145 |
| 377 | 20250110 | 130900 | 5920008350 | 26200 | 26250 | 26300 | 26200 | 228 |
| 378 | 20250110 | 130800 | 5914019800 | 26200 | 26200 | 26200 | 26150 | 58 |
| 379 | 20250110 | 130700 | 5912500850 | 26200 | 26250 | 26250 | 26200 | 364 |
| 380 | 20250110 | 130600 | 5902946250 | 26200 | 26250 | 26300 | 26200 | 1829 |
| 381 | 20250110 | 130500 | 5854883550 | 26250 | 26200 | 26250 | 26200 | 110 |
| 382 | 20250110 | 130400 | 5851999500 | 26250 | 26250 | 26300 | 26250 | 517 |
| 383 | 20250110 | 130300 | 5838416050 | 26200 | 26200 | 26250 | 26200 | 58 |
| 384 | 20250110 | 130200 | 5836895000 | 26200 | 26250 | 26250 | 26200 | 173 |
| 385 | 20250110 | 130100 | 5832354350 | 26200 | 26200 | 26250 | 26200 | 277 |
| 386 | 20250110 | 130000 | 5825084200 | 26200 | 26250 | 26250 | 26200 | 82 |
| 387 | 20250110 | 125900 | 5822932300 | 26250 | 26200 | 26250 | 26200 | 395 |
| 388 | 20250110 | 125800 | 5812572800 | 26200 | 26250 | 26250 | 26200 | 123 |
| 389 | 20250110 | 125700 | 5809344500 | 26200 | 26200 | 26300 | 26200 | 414 |
| 390 | 20250110 | 125600 | 5798476250 | 26200 | 26300 | 26300 | 26200 | 50 |
| 391 | 20250110 | 125500 | 5797162350 | 26250 | 26300 | 26300 | 26200 | 383 |
| 392 | 20250110 | 125400 | 5787101050 | 26250 | 26250 | 26300 | 26200 | 228 |
| 393 | 20250110 | 125300 | 5781107750 | 26250 | 26250 | 26300 | 26250 | 246 |
| 394 | 20250110 | 125200 | 5774642450 | 26200 | 26200 | 26250 | 26200 | 70 |
| 395 | 20250110 | 125100 | 5772805700 | 26200 | 26200 | 26300 | 26200 | 123 |
| 396 | 20250110 | 125000 | 5769573900 | 26200 | 26250 | 26300 | 26200 | 600 |
| 397 | 20250110 | 124900 | 5753802950 | 26250 | 26250 | 26300 | 26250 | 225 |
| 398 | 20250110 | 124800 | 5747892950 | 26250 | 26250 | 26300 | 26250 | 69 |
| 399 | 20250110 | 124700 | 5746078900 | 26300 | 26200 | 26300 | 26200 | 242 |
| 400 | 20250110 | 124600 | 5739715050 | 26300 | 26200 | 26300 | 26200 | 271 |
| 401 | 20250110 | 124500 | 5732604550 | 26150 | 26150 | 26200 | 26150 | 21 |
| 402 | 20250110 | 124400 | 5732054650 | 26250 | 26150 | 26250 | 26150 | 446 |
| 403 | 20250110 | 124300 | 5720365250 | 26150 | 26150 | 26250 | 26150 | 1450 |
| 404 | 20250110 | 124200 | 5682442050 | 26150 | 26200 | 26200 | 26150 | 119 |
| 405 | 20250110 | 124100 | 5679324500 | 26200 | 26150 | 26200 | 26150 | 797 |
| 406 | 20250110 | 124000 | 5658473050 | 26150 | 26150 | 26200 | 26150 | 272 |
| 407 | 20250110 | 123900 | 5651347150 | 26200 | 26200 | 26300 | 26150 | 1561 |
| 408 | 20250110 | 123800 | 5610443600 | 26200 | 26250 | 26300 | 26200 | 150 |
| 409 | 20250110 | 123700 | 5606502600 | 26200 | 26250 | 26300 | 26200 | 486 |
| 410 | 20250110 | 123600 | 5593746200 | 26200 | 26300 | 26350 | 26200 | 357 |
| 411 | 20250110 | 123500 | 5584370650 | 26300 | 26300 | 26350 | 26300 | 197 |
| 412 | 20250110 | 123400 | 5579187600 | 26300 | 26300 | 26300 | 26250 | 187 |
| 413 | 20250110 | 123300 | 5574269600 | 26350 | 26350 | 26350 | 26350 | 360 |
| 414 | 20250110 | 123200 | 5564783600 | 26300 | 26350 | 26350 | 26300 | 186 |
| 415 | 20250110 | 123100 | 5559885450 | 26300 | 26350 | 26350 | 26300 | 130 |
| 416 | 20250110 | 123000 | 5556462350 | 26350 | 26300 | 26350 | 26300 | 5777 |
| 417 | 20250110 | 122900 | 5404522950 | 26300 | 26300 | 26300 | 26300 | 62 |
| 418 | 20250110 | 122800 | 5402892350 | 26250 | 26300 | 26300 | 26250 | 353 |
| 419 | 20250110 | 122700 | 5393612400 | 26300 | 26300 | 26300 | 26250 | 181 |
| 420 | 20250110 | 122600 | 5388854500 | 26300 | 26300 | 26300 | 26300 | 449 |
| 421 | 20250110 | 122500 | 5377045800 | 26250 | 26300 | 26300 | 26250 | 2181 |
| 422 | 20250110 | 122400 | 5319687950 | 26300 | 26300 | 26300 | 26250 | 263 |
| 423 | 20250110 | 122300 | 5312773550 | 26300 | 26250 | 26300 | 26250 | 933 |
| 424 | 20250110 | 122200 | 5288236250 | 26300 | 26250 | 26300 | 26250 | 99 |
| 425 | 20250110 | 122100 | 5285636050 | 26250 | 26300 | 26300 | 26150 | 681 |
| 426 | 20250110 | 122000 | 5267780350 | 26300 | 26250 | 26300 | 26150 | 402 |
| 427 | 20250110 | 121900 | 5257235300 | 26250 | 26200 | 26300 | 26200 | 282 |
| 428 | 20250110 | 121800 | 5249831400 | 26200 | 26200 | 26200 | 26200 | 114 |
| 429 | 20250110 | 121700 | 5246844600 | 26200 | 26250 | 26250 | 26150 | 564 |
| 430 | 20250110 | 121600 | 5232046150 | 26250 | 26200 | 26250 | 26200 | 148 |
| 431 | 20250110 | 121500 | 5228163550 | 26250 | 26250 | 26250 | 26200 | 379 |
| 432 | 20250110 | 121400 | 5218229900 | 26150 | 26250 | 26250 | 26150 | 1562 |
| 433 | 20250110 | 121300 | 5177312750 | 26250 | 26250 | 26300 | 26250 | 246 |
| 434 | 20250110 | 121200 | 5170853400 | 26250 | 26250 | 26250 | 26200 | 230 |
| 435 | 20250110 | 121100 | 5164815950 | 26250 | 26250 | 26250 | 26250 | 84 |
| 436 | 20250110 | 121000 | 5162610950 | 26250 | 26200 | 26250 | 26200 | 789 |
| 437 | 20250110 | 120900 | 5141917150 | 26200 | 26300 | 26300 | 26200 | 129 |
| 438 | 20250110 | 120800 | 5138533650 | 26250 | 26250 | 26250 | 26250 | 371 |
| 439 | 20250110 | 120700 | 5128794900 | 26250 | 26250 | 26250 | 26250 | 14 |
| 440 | 20250110 | 120600 | 5128427400 | 26250 | 26300 | 26300 | 26250 | 1044 |
| 441 | 20250110 | 120500 | 5101008650 | 26250 | 26400 | 26400 | 26250 | 840 |
| 442 | 20250110 | 120400 | 5078914200 | 26350 | 26400 | 26400 | 26350 | 381 |
| 443 | 20250110 | 120300 | 5068867400 | 26400 | 26300 | 26400 | 26300 | 873 |
| 444 | 20250110 | 120200 | 5045878200 | 26250 | 26400 | 26400 | 26250 | 186 |
| 445 | 20250110 | 120100 | 5040985600 | 26300 | 26350 | 26400 | 26300 | 269 |
| 446 | 20250110 | 120000 | 5033894200 | 26350 | 26300 | 26350 | 26300 | 2401 |
| 447 | 20250110 | 115900 | 4970745050 | 26300 | 26300 | 26300 | 26250 | 1318 |
| 448 | 20250110 | 115800 | 4936082900 | 26250 | 26250 | 26300 | 26250 | 120 |
| 449 | 20250110 | 115700 | 4932932850 | 26300 | 26300 | 26300 | 26300 | 192 |
| 450 | 20250110 | 115600 | 4927883250 | 26300 | 26250 | 26300 | 26250 | 890 |
| 451 | 20250110 | 115500 | 4904501500 | 26250 | 26250 | 26300 | 26250 | 88 |
| 452 | 20250110 | 115400 | 4902189600 | 26300 | 26250 | 26300 | 26250 | 776 |
| 453 | 20250110 | 115300 | 4881784950 | 26300 | 26300 | 26300 | 26250 | 654 |
| 454 | 20250110 | 115200 | 4864593900 | 26300 | 26250 | 26300 | 26250 | 3663 |
| 455 | 20250110 | 115100 | 4768259600 | 26250 | 26300 | 26300 | 26250 | 183 |
| 456 | 20250110 | 115000 | 4763453000 | 26300 | 26250 | 26300 | 26250 | 369 |
| 457 | 20250110 | 114900 | 4753758550 | 26300 | 26300 | 26300 | 26300 | 317 |
| 458 | 20250110 | 114800 | 4745421450 | 26250 | 26300 | 26300 | 26250 | 171 |
| 459 | 20250110 | 114700 | 4740926600 | 26300 | 26250 | 26300 | 26250 | 62 |
| 460 | 20250110 | 114600 | 4739298150 | 26200 | 26250 | 26300 | 26200 | 745 |
| 461 | 20250110 | 114500 | 4719766500 | 26250 | 26300 | 26300 | 26250 | 638 |
| 462 | 20250110 | 114400 | 4703000250 | 26300 | 26300 | 26300 | 26300 | 20 |
| 463 | 20250110 | 114300 | 4702474250 | 26300 | 26250 | 26300 | 26250 | 1417 |
| 464 | 20250110 | 114200 | 4665254750 | 26250 | 26250 | 26250 | 26250 | 383 |
| 465 | 20250110 | 114100 | 4655201000 | 26200 | 26250 | 26250 | 26200 | 505 |
| 466 | 20250110 | 114000 | 4641947200 | 26250 | 26250 | 26250 | 26200 | 835 |
| 467 | 20250110 | 113900 | 4620048550 | 26250 | 26250 | 26300 | 26250 | 330 |
| 468 | 20250110 | 113800 | 4611383950 | 26200 | 26250 | 26300 | 26200 | 183 |
| 469 | 20250110 | 113700 | 4606579700 | 26250 | 26300 | 26300 | 26250 | 259 |
| 470 | 20250110 | 113600 | 4599778850 | 26250 | 26250 | 26300 | 26250 | 215 |
| 471 | 20250110 | 113500 | 4594132400 | 26250 | 26250 | 26250 | 26250 | 268 |
| 472 | 20250110 | 113400 | 4587097400 | 26300 | 26250 | 26300 | 26250 | 622 |
| 473 | 20250110 | 113300 | 4570756200 | 26250 | 26250 | 26250 | 26250 | 98 |
| 474 | 20250110 | 113200 | 4568183700 | 26200 | 26250 | 26250 | 26200 | 434 |
| 475 | 20250110 | 113100 | 4556796650 | 26250 | 26250 | 26250 | 26250 | 41 |
| 476 | 20250110 | 113000 | 4555720400 | 26200 | 26250 | 26250 | 26200 | 243 |
| 477 | 20250110 | 112900 | 4549353400 | 26250 | 26250 | 26250 | 26250 | 317 |
| 478 | 20250110 | 112800 | 4541032150 | 26200 | 26200 | 26200 | 26200 | 78 |
| 479 | 20250110 | 112700 | 4538988550 | 26200 | 26300 | 26300 | 26200 | 151 |
| 480 | 20250110 | 112600 | 4535020500 | 26250 | 26250 | 26300 | 26250 | 95 |
| 481 | 20250110 | 112500 | 4532524500 | 26250 | 26250 | 26250 | 26250 | 363 |
| 482 | 20250110 | 112400 | 4522995750 | 26250 | 26250 | 26250 | 26250 | 75 |
| 483 | 20250110 | 112300 | 4521027000 | 26250 | 26250 | 26250 | 26200 | 11 |
| 484 | 20250110 | 112200 | 4520738700 | 26250 | 26250 | 26250 | 26200 | 359 |
| 485 | 20250110 | 112100 | 4511319350 | 26250 | 26250 | 26250 | 26200 | 213 |
| 486 | 20250110 | 112000 | 4505730500 | 26250 | 26250 | 26250 | 26200 | 476 |
| 487 | 20250110 | 111900 | 4493242800 | 26300 | 26300 | 26300 | 26300 | 8 |
| 488 | 20250110 | 111800 | 4493032400 | 26250 | 26250 | 26300 | 26200 | 437 |
| 489 | 20250110 | 111700 | 4481560900 | 26200 | 26150 | 26200 | 26150 | 169 |
| 490 | 20250110 | 111600 | 4477133150 | 26200 | 26250 | 26250 | 26150 | 401 |
| 491 | 20250110 | 111500 | 4466634500 | 26250 | 26200 | 26300 | 26200 | 1421 |
| 492 | 20250110 | 111400 | 4429383900 | 26200 | 26250 | 26250 | 26200 | 393 |
| 493 | 20250110 | 111300 | 4419069100 | 26250 | 26300 | 26300 | 26250 | 280 |
| 494 | 20250110 | 111200 | 4411713550 | 26300 | 26300 | 26300 | 26300 | 258 |
| 495 | 20250110 | 111100 | 4404928150 | 26300 | 26350 | 26350 | 26300 | 2546 |
| 496 | 20250110 | 111000 | 4337965000 | 26350 | 26350 | 26350 | 26300 | 58 |
| 497 | 20250110 | 110900 | 4336436750 | 26350 | 26350 | 26350 | 26300 | 235 |
| 498 | 20250110 | 110800 | 4330244600 | 26350 | 26350 | 26350 | 26300 | 106 |
| 499 | 20250110 | 110700 | 4327453500 | 26350 | 26350 | 26400 | 26350 | 113 |
| 500 | 20250110 | 110600 | 4324473750 | 26400 | 26400 | 26450 | 26350 | 151 |
| 501 | 20250110 | 110500 | 4320488500 | 26400 | 26350 | 26400 | 26350 | 846 |
| 502 | 20250110 | 110400 | 4298178900 | 26350 | 26350 | 26350 | 26350 | 145 |
| 503 | 20250110 | 110300 | 4294358150 | 26350 | 26300 | 26350 | 26300 | 232 |
| 504 | 20250110 | 110200 | 4288252200 | 26300 | 26300 | 26300 | 26300 | 228 |
| 505 | 20250110 | 110100 | 4282255800 | 26300 | 26250 | 26300 | 26250 | 232 |
| 506 | 20250110 | 110000 | 4276160800 | 26200 | 26250 | 26300 | 26200 | 1864 |
| 507 | 20250110 | 105900 | 4227216600 | 26300 | 26300 | 26300 | 26250 | 305 |
| 508 | 20250110 | 105800 | 4219195200 | 26300 | 26300 | 26350 | 26250 | 1460 |
| 509 | 20250110 | 105700 | 4180797350 | 26350 | 26350 | 26350 | 26300 | 603 |
| 510 | 20250110 | 105600 | 4164909600 | 26300 | 26400 | 26400 | 26300 | 756 |
| 511 | 20250110 | 105500 | 4144985850 | 26400 | 26400 | 26400 | 26350 | 350 |
| 512 | 20250110 | 105400 | 4135747900 | 26400 | 26350 | 26400 | 26350 | 41 |
| 513 | 20250110 | 105300 | 4134665700 | 26400 | 26400 | 26400 | 26350 | 157 |
| 514 | 20250110 | 105200 | 4130523200 | 26400 | 26400 | 26450 | 26350 | 408 |
| 515 | 20250110 | 105100 | 4119741000 | 26400 | 26400 | 26400 | 26400 | 120 |
| 516 | 20250110 | 105000 | 4116573000 | 26350 | 26300 | 26400 | 26300 | 621 |
| 517 | 20250110 | 104900 | 4100219000 | 26350 | 26300 | 26350 | 26300 | 120 |
| 518 | 20250110 | 104800 | 4097058900 | 26400 | 26350 | 26400 | 26350 | 360 |
| 519 | 20250110 | 104700 | 4087563350 | 26350 | 26400 | 26450 | 26300 | 410 |
| 520 | 20250110 | 104600 | 4076742550 | 26450 | 26450 | 26450 | 26400 | 230 |
| 521 | 20250110 | 104500 | 4070667550 | 26450 | 26350 | 26500 | 26350 | 985 |
| 522 | 20250110 | 104400 | 4044652700 | 26300 | 26300 | 26300 | 26300 | 274 |
| 523 | 20250110 | 104300 | 4037446500 | 26400 | 26400 | 26400 | 26350 | 238 |
| 524 | 20250110 | 104200 | 4031170350 | 26350 | 26300 | 26350 | 26300 | 6 |
| 525 | 20250110 | 104100 | 4031012300 | 26350 | 26350 | 26350 | 26350 | 261 |
| 526 | 20250110 | 104000 | 4024134950 | 26300 | 26300 | 26350 | 26300 | 352 |
| 527 | 20250110 | 103900 | 4014876750 | 26300 | 26350 | 26350 | 26300 | 271 |
| 528 | 20250110 | 103800 | 4007745200 | 26350 | 26350 | 26400 | 26350 | 657 |
| 529 | 20250110 | 103700 | 3990423600 | 26350 | 26400 | 26400 | 26350 | 258 |
| 530 | 20250110 | 103600 | 3983622400 | 26400 | 26400 | 26400 | 26400 | 150 |
| 531 | 20250110 | 103500 | 3979662400 | 26350 | 26450 | 26450 | 26350 | 358 |
| 532 | 20250110 | 103400 | 3970209850 | 26400 | 26400 | 26400 | 26300 | 1540 |
| 533 | 20250110 | 103300 | 3929613500 | 26300 | 26400 | 26400 | 26300 | 1701 |
| 534 | 20250110 | 103200 | 3884817050 | 26400 | 26400 | 26450 | 26400 | 124 |
| 535 | 20250110 | 103100 | 3881541950 | 26350 | 26350 | 26450 | 26300 | 2071 |
| 536 | 20250110 | 103000 | 3826967950 | 26400 | 26500 | 26500 | 26400 | 2247 |
| 537 | 20250110 | 102900 | 3767551000 | 26500 | 26500 | 26600 | 26500 | 249 |
| 538 | 20250110 | 102800 | 3760948250 | 26550 | 26650 | 26650 | 26450 | 2423 |
| 539 | 20250110 | 102700 | 3696531950 | 26600 | 26550 | 26600 | 26500 | 1973 |
| 540 | 20250110 | 102600 | 3644104600 | 26550 | 26600 | 26600 | 26500 | 240 |
| 541 | 20250110 | 102500 | 3637732150 | 26600 | 26600 | 26600 | 26500 | 432 |
| 542 | 20250110 | 102400 | 3626261750 | 26600 | 26550 | 26600 | 26500 | 1443 |
| 543 | 20250110 | 102300 | 3587932550 | 26550 | 26550 | 26550 | 26500 | 1350 |
| 544 | 20250110 | 102200 | 3552135850 | 26500 | 26450 | 26550 | 26450 | 648 |
| 545 | 20250110 | 102100 | 3534972450 | 26450 | 26450 | 26450 | 26450 | 518 |
| 546 | 20250110 | 102000 | 3521271350 | 26450 | 26400 | 26450 | 26400 | 153 |
| 547 | 20250110 | 101900 | 3517230050 | 26400 | 26400 | 26400 | 26400 | 65 |
| 548 | 20250110 | 101800 | 3515514050 | 26450 | 26400 | 26450 | 26400 | 325 |
| 549 | 20250110 | 101700 | 3506928400 | 26350 | 26350 | 26350 | 26350 | 42 |
| 550 | 20250110 | 101600 | 3505821700 | 26350 | 26350 | 26350 | 26300 | 537 |
| 551 | 20250110 | 101500 | 3491682450 | 26350 | 26400 | 26400 | 26350 | 132 |
| 552 | 20250110 | 101400 | 3488197850 | 26400 | 26350 | 26400 | 26350 | 319 |
| 553 | 20250110 | 101300 | 3479788500 | 26350 | 26350 | 26350 | 26350 | 76 |
| 554 | 20250110 | 101200 | 3477785900 | 26350 | 26400 | 26400 | 26350 | 257 |
| 555 | 20250110 | 101100 | 3471005800 | 26400 | 26400 | 26400 | 26400 | 304 |
| 556 | 20250110 | 101000 | 3462980200 | 26350 | 26300 | 26350 | 26300 | 476 |
| 557 | 20250110 | 100900 | 3450455100 | 26300 | 26450 | 26450 | 26300 | 2156 |
| 558 | 20250110 | 100800 | 3393604750 | 26450 | 26400 | 26450 | 26400 | 1395 |
| 559 | 20250110 | 100700 | 3356771300 | 26400 | 26450 | 26500 | 26400 | 499 |
| 560 | 20250110 | 100600 | 3343574750 | 26450 | 26450 | 26550 | 26450 | 1063 |
| 561 | 20250110 | 100500 | 3315426450 | 26450 | 26450 | 26450 | 26450 | 576 |
| 562 | 20250110 | 100400 | 3300191250 | 26500 | 26500 | 26500 | 26450 | 1555 |
| 563 | 20250110 | 100300 | 3258985450 | 26500 | 26450 | 26500 | 26450 | 240 |
| 564 | 20250110 | 100200 | 3252631950 | 26450 | 26450 | 26500 | 26350 | 1416 |
| 565 | 20250110 | 100100 | 3215195450 | 26400 | 26450 | 26450 | 26400 | 609 |
| 566 | 20250110 | 100000 | 3199097450 | 26450 | 26450 | 26450 | 26450 | 557 |
| 567 | 20250110 | 095900 | 3184364800 | 26450 | 26400 | 26450 | 26350 | 1224 |
| 568 | 20250110 | 095800 | 3152024450 | 26400 | 26350 | 26450 | 26350 | 1490 |
| 569 | 20250110 | 095700 | 3112690050 | 26350 | 26350 | 26400 | 26300 | 471 |
| 570 | 20250110 | 095600 | 3100287050 | 26350 | 26250 | 26350 | 26250 | 193 |
| 571 | 20250110 | 095500 | 3095207050 | 26250 | 26250 | 26300 | 26250 | 108 |
| 572 | 20250110 | 095400 | 3092370600 | 26200 | 26400 | 26400 | 26200 | 1058 |
| 573 | 20250110 | 095300 | 3064566250 | 26400 | 26300 | 26400 | 26250 | 321 |
| 574 | 20250110 | 095200 | 3056102200 | 26300 | 26350 | 26350 | 26250 | 243 |
| 575 | 20250110 | 095100 | 3049711800 | 26200 | 26400 | 26450 | 26200 | 908 |
| 576 | 20250110 | 095000 | 3025794650 | 26400 | 26300 | 26400 | 26300 | 1209 |
| 577 | 20250110 | 094900 | 2993905350 | 26300 | 26250 | 26300 | 26150 | 1993 |
| 578 | 20250110 | 094800 | 2941600450 | 26250 | 26350 | 26350 | 26250 | 169 |
| 579 | 20250110 | 094700 | 2937154350 | 26350 | 26300 | 26350 | 26300 | 285 |
| 580 | 20250110 | 094600 | 2929656350 | 26300 | 26300 | 26350 | 26300 | 428 |
| 581 | 20250110 | 094500 | 2918397700 | 26300 | 26300 | 26350 | 26250 | 274 |
| 582 | 20250110 | 094400 | 2911189500 | 26300 | 26300 | 26350 | 26250 | 895 |
| 583 | 20250110 | 094300 | 2887642250 | 26300 | 26250 | 26350 | 26250 | 278 |
| 584 | 20250110 | 094200 | 2880334500 | 26250 | 26250 | 26300 | 26250 | 222 |
| 585 | 20250110 | 094100 | 2874501450 | 26250 | 26300 | 26350 | 26250 | 635 |
| 586 | 20250110 | 094000 | 2857785350 | 26300 | 26150 | 26300 | 26150 | 656 |
| 587 | 20250110 | 093900 | 2840609850 | 26150 | 26200 | 26200 | 26150 | 1006 |
| 588 | 20250110 | 093800 | 2814290800 | 26200 | 26200 | 26250 | 26150 | 1633 |
| 589 | 20250110 | 093700 | 2771555100 | 26200 | 26300 | 26300 | 26200 | 2792 |
| 590 | 20250110 | 093600 | 2698357150 | 26300 | 26350 | 26400 | 26300 | 2509 |
| 591 | 20250110 | 093500 | 2632311200 | 26350 | 26500 | 26550 | 26350 | 5366 |
| 592 | 20250110 | 093400 | 2490545650 | 26500 | 26600 | 26700 | 26500 | 2524 |
| 593 | 20250110 | 093300 | 2423411200 | 26600 | 26700 | 26800 | 26600 | 2070 |
| 594 | 20250110 | 093200 | 2368213250 | 26800 | 26700 | 26850 | 26650 | 9996 |
| 595 | 20250110 | 093100 | 2100508100 | 26700 | 26600 | 26700 | 26450 | 5236 |
| 596 | 20250110 | 093000 | 1961375450 | 26550 | 26600 | 26650 | 26550 | 1225 |
| 597 | 20250110 | 092900 | 1928799850 | 26600 | 26600 | 26750 | 26550 | 3019 |
| 598 | 20250110 | 092800 | 1848278000 | 26650 | 26600 | 26700 | 26550 | 3156 |
| 599 | 20250110 | 092700 | 1764215900 | 26600 | 26500 | 26650 | 26500 | 2765 |
| 600 | 20250110 | 092600 | 1690725900 | 26550 | 26400 | 26550 | 26250 | 10115 |
| 601 | 20250110 | 092500 | 1423628300 | 26400 | 26350 | 26400 | 26350 | 1253 |
| 602 | 20250110 | 092400 | 1390587100 | 26350 | 26300 | 26350 | 26200 | 2682 |
| 603 | 20250110 | 092300 | 1320060250 | 26300 | 26150 | 26350 | 26150 | 8638 |
| 604 | 20250110 | 092200 | 1092929350 | 26150 | 26050 | 26200 | 26050 | 4802 |
| 605 | 20250110 | 092100 | 967252150 | 26050 | 26100 | 26150 | 26050 | 674 |
| 606 | 20250110 | 092000 | 949657200 | 26100 | 25800 | 26100 | 25800 | 2928 |
| 607 | 20250110 | 091900 | 873364400 | 25800 | 25750 | 25800 | 25750 | 182 |
| 608 | 20250110 | 091800 | 868675900 | 25850 | 25800 | 25850 | 25650 | 7131 |
| 609 | 20250110 | 091700 | 685168850 | 25800 | 25750 | 25850 | 25750 | 314 |
| 610 | 20250110 | 091600 | 677071200 | 25750 | 25700 | 25850 | 25700 | 140 |
| 611 | 20250110 | 091500 | 673468150 | 25700 | 25850 | 25850 | 25700 | 330 |
| 612 | 20250110 | 091400 | 664972250 | 25700 | 25750 | 25850 | 25700 | 1104 |
| 613 | 20250110 | 091300 | 636534950 | 25750 | 25800 | 25800 | 25750 | 677 |
| 614 | 20250110 | 091200 | 619085700 | 25800 | 25750 | 25850 | 25750 | 1015 |
| 615 | 20250110 | 091100 | 592907100 | 25750 | 25750 | 25850 | 25700 | 431 |
| 616 | 20250110 | 091000 | 581806500 | 25750 | 25750 | 25800 | 25700 | 780 |
| 617 | 20250110 | 090900 | 561720000 | 25750 | 25800 | 25900 | 25750 | 1375 |
| 618 | 20250110 | 090800 | 526262700 | 25800 | 25800 | 25900 | 25750 | 372 |
| 619 | 20250110 | 090700 | 516674350 | 25950 | 25850 | 25950 | 25800 | 624 |
| 620 | 20250110 | 090600 | 500556700 | 25750 | 25800 | 25800 | 25700 | 334 |
| 621 | 20250110 | 090500 | 491951900 | 25700 | 25750 | 25800 | 25700 | 685 |
| 622 | 20250110 | 090400 | 474328400 | 25700 | 25900 | 25900 | 25700 | 1080 |
| 623 | 20250110 | 090300 | 446530750 | 25800 | 25700 | 25800 | 25550 | 4615 |
| 624 | 20250110 | 090200 | 328194350 | 25700 | 25900 | 25900 | 25700 | 8132 |
| 625 | 20250110 | 090100 | 118353650 | 25850 | 25850 | 26050 | 25850 | 2710 |
| 626 | 20250110 | 090000 | 48231000 | 25850 | 25850 | 25900 | 25850 | 1824 |