27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 15240 |
| 3 | 20250102 | 183100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20250102 | 183000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20250102 | 182900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20250102 | 182800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20250102 | 182700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20250102 | 182600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20250102 | 182500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20250102 | 182400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20250102 | 182300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20250102 | 182200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20250102 | 182100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20250102 | 182000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20250102 | 181900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20250102 | 181800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20250102 | 181700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20250102 | 181600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20250102 | 181500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20250102 | 181400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20250102 | 181300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20250102 | 181200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20250102 | 181100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20250102 | 181000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20250102 | 180900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20250102 | 180800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20250102 | 180700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20250102 | 180600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20250102 | 180500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20250102 | 180400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20250102 | 180300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20250102 | 180200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 15240 |
| 33 | 20250102 | 180100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20250102 | 180000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20250102 | 175900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20250102 | 175800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20250102 | 175700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20250102 | 175600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20250102 | 175500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20250102 | 175400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20250102 | 175300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20250102 | 175200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20250102 | 175100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20250102 | 175000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20250102 | 174900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20250102 | 174800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20250102 | 174700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20250102 | 174600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20250102 | 174500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20250102 | 174400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20250102 | 174300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20250102 | 174200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20250102 | 174100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20250102 | 174000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20250102 | 173900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20250102 | 173800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20250102 | 173700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20250102 | 173600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20250102 | 173500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20250102 | 173400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20250102 | 173300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20250102 | 173200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 15240 |
| 63 | 20250102 | 173100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20250102 | 173000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20250102 | 172900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20250102 | 172800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20250102 | 172700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20250102 | 172600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20250102 | 172500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20250102 | 172400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20250102 | 172300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20250102 | 172200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20250102 | 172100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20250102 | 172000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20250102 | 171900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20250102 | 171800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20250102 | 171700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20250102 | 171600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20250102 | 171500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20250102 | 171400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20250102 | 171300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20250102 | 171200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20250102 | 171100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20250102 | 171000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20250102 | 170900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20250102 | 170800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20250102 | 170700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20250102 | 170600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20250102 | 170500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20250102 | 170400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20250102 | 170300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20250102 | 170200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 15240 |
| 93 | 20250102 | 170100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20250102 | 170000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20250102 | 165900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20250102 | 165800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20250102 | 165700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20250102 | 165600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20250102 | 165500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20250102 | 165400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20250102 | 165300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20250102 | 165200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20250102 | 165100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20250102 | 165000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20250102 | 164900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20250102 | 164800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20250102 | 164700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20250102 | 164600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20250102 | 164500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20250102 | 164400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20250102 | 164300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20250102 | 164200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20250102 | 164100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20250102 | 164000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20250102 | 163900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20250102 | 163800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20250102 | 163700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20250102 | 163600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20250102 | 163500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20250102 | 163400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20250102 | 163300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20250102 | 163200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 15240 |
| 123 | 20250102 | 163100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20250102 | 163000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20250102 | 162900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20250102 | 162800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20250102 | 162700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20250102 | 162600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20250102 | 162500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20250102 | 162400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20250102 | 162300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20250102 | 162200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20250102 | 162100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20250102 | 162000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20250102 | 161900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20250102 | 161800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20250102 | 161700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20250102 | 161600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20250102 | 161500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20250102 | 161400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20250102 | 161300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20250102 | 161200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20250102 | 161100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20250102 | 161000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20250102 | 160900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20250102 | 160800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20250102 | 160700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20250102 | 160600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20250102 | 160500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20250102 | 160400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20250102 | 160300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20250102 | 160200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 15240 |
| 153 | 20250102 | 160100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20250102 | 160000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20250102 | 155900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20250102 | 155800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20250102 | 155700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20250102 | 155600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20250102 | 155500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20250102 | 155400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20250102 | 155300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20250102 | 155200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20250102 | 155100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20250102 | 155000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20250102 | 154900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20250102 | 154800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20250102 | 154700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20250102 | 154600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20250102 | 154500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20250102 | 154400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20250102 | 154300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20250102 | 154200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20250102 | 154100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20250102 | 154000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20250102 | 153900 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20250102 | 153800 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20250102 | 153700 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20250102 | 153600 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20250102 | 153500 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20250102 | 153400 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20250102 | 153300 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20250102 | 153200 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 15240 |
| 183 | 20250102 | 153100 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20250102 | 153000 | 5143374200 | 25450 | 25450 | 25450 | 25450 | 15240 |
| 185 | 20250102 | 152900 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20250102 | 152800 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20250102 | 152700 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20250102 | 152600 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20250102 | 152500 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20250102 | 152400 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20250102 | 152300 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20250102 | 152200 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20250102 | 152100 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20250102 | 152000 | 4755516200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20250102 | 151900 | 4755516200 | 25500 | 25450 | 25500 | 25400 | 226 |
| 196 | 20250102 | 151800 | 4749762900 | 25450 | 25450 | 25450 | 25450 | 315 |
| 197 | 20250102 | 151700 | 4741746150 | 25450 | 25450 | 25450 | 25400 | 577 |
| 198 | 20250102 | 151600 | 4727084200 | 25450 | 25450 | 25500 | 25400 | 694 |
| 199 | 20250102 | 151500 | 4709451750 | 25450 | 25450 | 25450 | 25400 | 1886 |
| 200 | 20250102 | 151400 | 4661488650 | 25450 | 25400 | 25450 | 25400 | 552 |
| 201 | 20250102 | 151300 | 4647452900 | 25450 | 25400 | 25450 | 25400 | 287 |
| 202 | 20250102 | 151200 | 4640155150 | 25450 | 25400 | 25450 | 25400 | 175 |
| 203 | 20250102 | 151100 | 4635707450 | 25450 | 25450 | 25450 | 25400 | 492 |
| 204 | 20250102 | 151000 | 4623196600 | 25450 | 25400 | 25450 | 25400 | 769 |
| 205 | 20250102 | 150900 | 4603638350 | 25400 | 25400 | 25450 | 25400 | 175 |
| 206 | 20250102 | 150800 | 4599191450 | 25400 | 25450 | 25450 | 25400 | 2596 |
| 207 | 20250102 | 150700 | 4533145850 | 25450 | 25450 | 25500 | 25450 | 1908 |
| 208 | 20250102 | 150600 | 4484585800 | 25450 | 25450 | 25500 | 25450 | 2127 |
| 209 | 20250102 | 150500 | 4430353600 | 25500 | 25450 | 25500 | 25450 | 454 |
| 210 | 20250102 | 150400 | 4418799050 | 25500 | 25450 | 25500 | 25450 | 186 |
| 211 | 20250102 | 150300 | 4414063700 | 25500 | 25450 | 25500 | 25450 | 425 |
| 212 | 20250102 | 150200 | 4403231300 | 25500 | 25500 | 25500 | 25450 | 275 |
| 213 | 20250102 | 150100 | 4396225250 | 25450 | 25450 | 25500 | 25450 | 236 |
| 214 | 20250102 | 150000 | 4390213500 | 25500 | 25450 | 25500 | 25450 | 365 |
| 215 | 20250102 | 145900 | 4380912500 | 25450 | 25500 | 25550 | 25450 | 4831 |
| 216 | 20250102 | 145800 | 4257747000 | 25500 | 25550 | 25550 | 25500 | 210 |
| 217 | 20250102 | 145700 | 4252387900 | 25550 | 25550 | 25550 | 25500 | 838 |
| 218 | 20250102 | 145600 | 4230984250 | 25500 | 25550 | 25550 | 25500 | 310 |
| 219 | 20250102 | 145500 | 4223074000 | 25550 | 25500 | 25550 | 25500 | 181 |
| 220 | 20250102 | 145400 | 4218456800 | 25500 | 25500 | 25550 | 25500 | 289 |
| 221 | 20250102 | 145300 | 4211078900 | 25550 | 25500 | 25550 | 25500 | 362 |
| 222 | 20250102 | 145200 | 4201835950 | 25550 | 25550 | 25550 | 25500 | 161 |
| 223 | 20250102 | 145100 | 4197728650 | 25500 | 25600 | 25600 | 25500 | 324 |
| 224 | 20250102 | 145000 | 4189459100 | 25550 | 25600 | 25600 | 25550 | 134 |
| 225 | 20250102 | 144900 | 4186028750 | 25550 | 25550 | 25550 | 25550 | 522 |
| 226 | 20250102 | 144800 | 4172691650 | 25600 | 25550 | 25600 | 25550 | 158 |
| 227 | 20250102 | 144700 | 4168651250 | 25550 | 25550 | 25550 | 25500 | 305 |
| 228 | 20250102 | 144600 | 4160859900 | 25550 | 25550 | 25550 | 25550 | 120 |
| 229 | 20250102 | 144500 | 4157793900 | 25550 | 25550 | 25550 | 25500 | 104 |
| 230 | 20250102 | 144400 | 4155136900 | 25550 | 25550 | 25550 | 25500 | 152 |
| 231 | 20250102 | 144300 | 4151253350 | 25550 | 25500 | 25550 | 25500 | 340 |
| 232 | 20250102 | 144200 | 4142566400 | 25550 | 25500 | 25550 | 25500 | 994 |
| 233 | 20250102 | 144100 | 4117174700 | 25500 | 25500 | 25550 | 25500 | 2803 |
| 234 | 20250102 | 144000 | 4045572450 | 25550 | 25500 | 25550 | 25500 | 129 |
| 235 | 20250102 | 143900 | 4042276750 | 25550 | 25550 | 25550 | 25500 | 200 |
| 236 | 20250102 | 143800 | 4037167000 | 25500 | 25550 | 25550 | 25500 | 46 |
| 237 | 20250102 | 143700 | 4035991750 | 25550 | 25500 | 25550 | 25500 | 155 |
| 238 | 20250102 | 143600 | 4032031800 | 25550 | 25550 | 25550 | 25550 | 57 |
| 239 | 20250102 | 143500 | 4030575450 | 25550 | 25550 | 25550 | 25500 | 182 |
| 240 | 20250102 | 143400 | 4025925450 | 25550 | 25550 | 25550 | 25500 | 285 |
| 241 | 20250102 | 143300 | 4018644150 | 25550 | 25550 | 25550 | 25500 | 276 |
| 242 | 20250102 | 143200 | 4011593950 | 25550 | 25550 | 25550 | 25500 | 176 |
| 243 | 20250102 | 143100 | 4007099150 | 25500 | 25500 | 25550 | 25500 | 419 |
| 244 | 20250102 | 143000 | 3996398400 | 25500 | 25550 | 25550 | 25500 | 190 |
| 245 | 20250102 | 142900 | 3991545800 | 25550 | 25550 | 25550 | 25500 | 151 |
| 246 | 20250102 | 142800 | 3987687850 | 25500 | 25550 | 25550 | 25500 | 227 |
| 247 | 20250102 | 142700 | 3981892500 | 25550 | 25550 | 25550 | 25500 | 251 |
| 248 | 20250102 | 142600 | 3975482600 | 25550 | 25550 | 25550 | 25500 | 145 |
| 249 | 20250102 | 142500 | 3971778550 | 25550 | 25550 | 25550 | 25500 | 220 |
| 250 | 20250102 | 142400 | 3966159350 | 25550 | 25550 | 25550 | 25500 | 85 |
| 251 | 20250102 | 142300 | 3963987950 | 25550 | 25500 | 25550 | 25500 | 218 |
| 252 | 20250102 | 142200 | 3958423150 | 25550 | 25550 | 25550 | 25500 | 497 |
| 253 | 20250102 | 142100 | 3945735900 | 25550 | 25500 | 25550 | 25500 | 206 |
| 254 | 20250102 | 142000 | 3940477400 | 25500 | 25450 | 25550 | 25450 | 471 |
| 255 | 20250102 | 141900 | 3928466850 | 25450 | 25500 | 25550 | 25450 | 256 |
| 256 | 20250102 | 141800 | 3921930550 | 25450 | 25550 | 25550 | 25450 | 141 |
| 257 | 20250102 | 141700 | 3918330700 | 25450 | 25550 | 25550 | 25450 | 266 |
| 258 | 20250102 | 141600 | 3911548600 | 25500 | 25550 | 25550 | 25450 | 213 |
| 259 | 20250102 | 141500 | 3906111950 | 25500 | 25500 | 25550 | 25500 | 118 |
| 260 | 20250102 | 141400 | 3903100600 | 25500 | 25500 | 25550 | 25450 | 297 |
| 261 | 20250102 | 141300 | 3895518700 | 25500 | 25500 | 25550 | 25450 | 831 |
| 262 | 20250102 | 141200 | 3874324400 | 25500 | 25500 | 25500 | 25450 | 73 |
| 263 | 20250102 | 141100 | 3872462950 | 25500 | 25500 | 25500 | 25500 | 30 |
| 264 | 20250102 | 141000 | 3871697950 | 25450 | 25450 | 25500 | 25450 | 714 |
| 265 | 20250102 | 140900 | 3853492500 | 25500 | 25500 | 25500 | 25500 | 419 |
| 266 | 20250102 | 140800 | 3842808000 | 25500 | 25500 | 25500 | 25450 | 62 |
| 267 | 20250102 | 140700 | 3841227150 | 25500 | 25500 | 25550 | 25500 | 659 |
| 268 | 20250102 | 140600 | 3824422450 | 25450 | 25500 | 25500 | 25450 | 285 |
| 269 | 20250102 | 140500 | 3817155000 | 25500 | 25500 | 25500 | 25450 | 25 |
| 270 | 20250102 | 140400 | 3816517550 | 25450 | 25500 | 25500 | 25450 | 28 |
| 271 | 20250102 | 140300 | 3815803750 | 25500 | 25500 | 25500 | 25450 | 33 |
| 272 | 20250102 | 140200 | 3814962550 | 25500 | 25500 | 25500 | 25450 | 451 |
| 273 | 20250102 | 140100 | 3803463050 | 25450 | 25500 | 25500 | 25450 | 191 |
| 274 | 20250102 | 140000 | 3798594400 | 25500 | 25500 | 25500 | 25450 | 600 |
| 275 | 20250102 | 135900 | 3783296100 | 25450 | 25500 | 25500 | 25450 | 3790 |
| 276 | 20250102 | 135800 | 3686651150 | 25450 | 25450 | 25500 | 25450 | 170 |
| 277 | 20250102 | 135700 | 3682320250 | 25500 | 25500 | 25500 | 25500 | 152 |
| 278 | 20250102 | 135600 | 3678444250 | 25450 | 25500 | 25500 | 25450 | 134 |
| 279 | 20250102 | 135500 | 3675032900 | 25500 | 25500 | 25500 | 25450 | 65 |
| 280 | 20250102 | 135400 | 3673378050 | 25500 | 25500 | 25500 | 25450 | 34 |
| 281 | 20250102 | 135300 | 3672511100 | 25500 | 25500 | 25500 | 25500 | 178 |
| 282 | 20250102 | 135200 | 3667972100 | 25500 | 25500 | 25500 | 25450 | 29 |
| 283 | 20250102 | 135100 | 3667232700 | 25500 | 25500 | 25500 | 25450 | 95 |
| 284 | 20250102 | 135000 | 3664810250 | 25500 | 25500 | 25500 | 25450 | 176 |
| 285 | 20250102 | 134900 | 3660327250 | 25500 | 25500 | 25500 | 25450 | 98 |
| 286 | 20250102 | 134800 | 3657828800 | 25500 | 25500 | 25500 | 25500 | 84 |
| 287 | 20250102 | 134700 | 3655686800 | 25500 | 25500 | 25500 | 25450 | 21 |
| 288 | 20250102 | 134600 | 3655151400 | 25500 | 25450 | 25500 | 25450 | 281 |
| 289 | 20250102 | 134500 | 3647995900 | 25500 | 25500 | 25500 | 25450 | 78 |
| 290 | 20250102 | 134400 | 3646006950 | 25500 | 25450 | 25500 | 25450 | 83 |
| 291 | 20250102 | 134300 | 3643890500 | 25500 | 25500 | 25500 | 25500 | 150 |
| 292 | 20250102 | 134200 | 3640065500 | 25500 | 25500 | 25500 | 25450 | 89 |
| 293 | 20250102 | 134100 | 3637796100 | 25500 | 25500 | 25500 | 25450 | 65 |
| 294 | 20250102 | 134000 | 3636138650 | 25500 | 25500 | 25500 | 25450 | 16 |
| 295 | 20250102 | 133900 | 3635730700 | 25500 | 25500 | 25500 | 25500 | 135 |
| 296 | 20250102 | 133800 | 3632288200 | 25500 | 25500 | 25500 | 25450 | 20 |
| 297 | 20250102 | 133700 | 3631778300 | 25500 | 25500 | 25500 | 25450 | 133 |
| 298 | 20250102 | 133600 | 3628387300 | 25450 | 25500 | 25500 | 25450 | 235 |
| 299 | 20250102 | 133500 | 3622405550 | 25500 | 25450 | 25500 | 25450 | 14 |
| 300 | 20250102 | 133400 | 3622048600 | 25500 | 25500 | 25500 | 25450 | 1909 |
| 301 | 20250102 | 133300 | 3573463400 | 25500 | 25500 | 25500 | 25450 | 361 |
| 302 | 20250102 | 133200 | 3564257950 | 25500 | 25500 | 25500 | 25500 | 317 |
| 303 | 20250102 | 133100 | 3556174450 | 25500 | 25500 | 25500 | 25450 | 16 |
| 304 | 20250102 | 133000 | 3555766550 | 25500 | 25500 | 25500 | 25500 | 87 |
| 305 | 20250102 | 132900 | 3553548050 | 25500 | 25500 | 25500 | 25450 | 32 |
| 306 | 20250102 | 132800 | 3552732100 | 25500 | 25500 | 25550 | 25450 | 111 |
| 307 | 20250102 | 132700 | 3549900700 | 25500 | 25500 | 25500 | 25500 | 125 |
| 308 | 20250102 | 132600 | 3546713200 | 25500 | 25550 | 25550 | 25450 | 1984 |
| 309 | 20250102 | 132500 | 3496123050 | 25550 | 25550 | 25550 | 25550 | 219 |
| 310 | 20250102 | 132400 | 3490527600 | 25550 | 25550 | 25550 | 25500 | 142 |
| 311 | 20250102 | 132300 | 3486899600 | 25550 | 25550 | 25550 | 25550 | 19 |
| 312 | 20250102 | 132200 | 3486414150 | 25500 | 25550 | 25550 | 25500 | 69 |
| 313 | 20250102 | 132100 | 3484651450 | 25500 | 25500 | 25550 | 25500 | 146 |
| 314 | 20250102 | 132000 | 3480924200 | 25550 | 25500 | 25550 | 25500 | 1481 |
| 315 | 20250102 | 131900 | 3443158650 | 25500 | 25450 | 25500 | 25450 | 49 |
| 316 | 20250102 | 131800 | 3441909200 | 25450 | 25500 | 25500 | 25450 | 104 |
| 317 | 20250102 | 131700 | 3439258850 | 25500 | 25500 | 25500 | 25450 | 75 |
| 318 | 20250102 | 131600 | 3437346400 | 25500 | 25500 | 25500 | 25450 | 76 |
| 319 | 20250102 | 131500 | 3435408500 | 25500 | 25500 | 25500 | 25450 | 120 |
| 320 | 20250102 | 131400 | 3432348600 | 25500 | 25450 | 25500 | 25450 | 113 |
| 321 | 20250102 | 131300 | 3429469950 | 25450 | 25500 | 25500 | 25450 | 215 |
| 322 | 20250102 | 131200 | 3423987500 | 25500 | 25450 | 25500 | 25450 | 163 |
| 323 | 20250102 | 131100 | 3419835850 | 25450 | 25500 | 25500 | 25450 | 111 |
| 324 | 20250102 | 131000 | 3417010650 | 25500 | 25450 | 25500 | 25450 | 143 |
| 325 | 20250102 | 130900 | 3413365750 | 25500 | 25500 | 25500 | 25500 | 5 |
| 326 | 20250102 | 130800 | 3413238250 | 25450 | 25500 | 25500 | 25450 | 1028 |
| 327 | 20250102 | 130700 | 3387024300 | 25500 | 25450 | 25500 | 25450 | 111 |
| 328 | 20250102 | 130600 | 3384194000 | 25450 | 25500 | 25500 | 25450 | 1035 |
| 329 | 20250102 | 130500 | 3357811600 | 25500 | 25450 | 25500 | 25450 | 116 |
| 330 | 20250102 | 130400 | 3354853700 | 25450 | 25450 | 25450 | 25450 | 75 |
| 331 | 20250102 | 130300 | 3352944950 | 25450 | 25500 | 25500 | 25450 | 4 |
| 332 | 20250102 | 130200 | 3352843050 | 25450 | 25500 | 25500 | 25450 | 323 |
| 333 | 20250102 | 130100 | 3344617650 | 25500 | 25500 | 25500 | 25450 | 4 |
| 334 | 20250102 | 130000 | 3344515700 | 25500 | 25450 | 25500 | 25450 | 142 |
| 335 | 20250102 | 125900 | 3340901700 | 25450 | 25450 | 25450 | 25450 | 157 |
| 336 | 20250102 | 125800 | 3336906050 | 25450 | 25450 | 25450 | 25450 | 678 |
| 337 | 20250102 | 125700 | 3319650950 | 25450 | 25450 | 25450 | 25450 | 41 |
| 338 | 20250102 | 125600 | 3318607500 | 25450 | 25450 | 25500 | 25400 | 354 |
| 339 | 20250102 | 125500 | 3309588600 | 25400 | 25400 | 25500 | 25400 | 1174 |
| 340 | 20250102 | 125400 | 3279729250 | 25450 | 25450 | 25450 | 25400 | 1041 |
| 341 | 20250102 | 125300 | 3253236800 | 25450 | 25450 | 25450 | 25450 | 1330 |
| 342 | 20250102 | 125200 | 3219388300 | 25450 | 25500 | 25500 | 25400 | 396 |
| 343 | 20250102 | 125100 | 3209309300 | 25450 | 25400 | 25450 | 25400 | 2308 |
| 344 | 20250102 | 125000 | 3150570750 | 25400 | 25450 | 25500 | 25400 | 7393 |
| 345 | 20250102 | 124900 | 2962452450 | 25450 | 25450 | 25500 | 25450 | 22 |
| 346 | 20250102 | 124800 | 2961892400 | 25500 | 25450 | 25500 | 25450 | 4 |
| 347 | 20250102 | 124700 | 2961790500 | 25500 | 25450 | 25500 | 25450 | 696 |
| 348 | 20250102 | 124600 | 2944068950 | 25500 | 25450 | 25500 | 25450 | 262 |
| 349 | 20250102 | 124500 | 2937389450 | 25500 | 25500 | 25500 | 25450 | 178 |
| 350 | 20250102 | 124400 | 2932851100 | 25450 | 25550 | 25550 | 25450 | 1019 |
| 351 | 20250102 | 124300 | 2906875300 | 25500 | 25550 | 25550 | 25500 | 168 |
| 352 | 20250102 | 124200 | 2902588200 | 25500 | 25500 | 25500 | 25500 | 3 |
| 353 | 20250102 | 124100 | 2902511700 | 25500 | 25500 | 25500 | 25500 | 359 |
| 354 | 20250102 | 124000 | 2893357200 | 25500 | 25550 | 25550 | 25500 | 116 |
| 355 | 20250102 | 123900 | 2890396200 | 25500 | 25550 | 25550 | 25500 | 211 |
| 356 | 20250102 | 123800 | 2885005250 | 25550 | 25500 | 25550 | 25500 | 227 |
| 357 | 20250102 | 123700 | 2879216700 | 25550 | 25500 | 25550 | 25500 | 58 |
| 358 | 20250102 | 123600 | 2877734950 | 25500 | 25500 | 25550 | 25500 | 57 |
| 359 | 20250102 | 123500 | 2876278750 | 25500 | 25500 | 25550 | 25500 | 26 |
| 360 | 20250102 | 123400 | 2875614750 | 25550 | 25500 | 25550 | 25500 | 18 |
| 361 | 20250102 | 123300 | 2875154950 | 25500 | 25500 | 25500 | 25500 | 249 |
| 362 | 20250102 | 123200 | 2868805450 | 25550 | 25550 | 25550 | 25500 | 209 |
| 363 | 20250102 | 123100 | 2863465600 | 25550 | 25550 | 25550 | 25500 | 264 |
| 364 | 20250102 | 123000 | 2856720550 | 25500 | 25500 | 25500 | 25500 | 2 |
| 365 | 20250102 | 122900 | 2856669550 | 25500 | 25550 | 25550 | 25500 | 123 |
| 366 | 20250102 | 122800 | 2853528050 | 25550 | 25500 | 25550 | 25500 | 550 |
| 367 | 20250102 | 122700 | 2839480750 | 25500 | 25500 | 25550 | 25500 | 143 |
| 368 | 20250102 | 122600 | 2835827850 | 25550 | 25500 | 25550 | 25500 | 83 |
| 369 | 20250102 | 122500 | 2833707350 | 25500 | 25550 | 25550 | 25500 | 3 |
| 370 | 20250102 | 122400 | 2833630800 | 25500 | 25500 | 25500 | 25500 | 154 |
| 371 | 20250102 | 122300 | 2829703800 | 25500 | 25500 | 25500 | 25500 | 2 |
| 372 | 20250102 | 122200 | 2829652800 | 25500 | 25500 | 25550 | 25450 | 785 |
| 373 | 20250102 | 122100 | 2809635350 | 25500 | 25500 | 25500 | 25450 | 584 |
| 374 | 20250102 | 122000 | 2794763250 | 25450 | 25500 | 25500 | 25450 | 204 |
| 375 | 20250102 | 121900 | 2789571400 | 25500 | 25500 | 25500 | 25450 | 3186 |
| 376 | 20250102 | 121800 | 2708328500 | 25500 | 25500 | 25500 | 25500 | 234 |
| 377 | 20250102 | 121700 | 2702361500 | 25500 | 25550 | 25550 | 25500 | 136 |
| 378 | 20250102 | 121600 | 2698887100 | 25500 | 25500 | 25550 | 25500 | 9 |
| 379 | 20250102 | 121500 | 2698657300 | 25500 | 25500 | 25500 | 25500 | 16 |
| 380 | 20250102 | 121400 | 2698249300 | 25550 | 25500 | 25550 | 25500 | 811 |
| 381 | 20250102 | 121300 | 2677528350 | 25500 | 25550 | 25550 | 25500 | 112 |
| 382 | 20250102 | 121200 | 2674666900 | 25550 | 25550 | 25550 | 25500 | 170 |
| 383 | 20250102 | 121100 | 2670323600 | 25500 | 25550 | 25550 | 25500 | 3 |
| 384 | 20250102 | 121000 | 2670247000 | 25550 | 25500 | 25550 | 25500 | 212 |
| 385 | 20250102 | 120900 | 2664835900 | 25500 | 25550 | 25550 | 25500 | 283 |
| 386 | 20250102 | 120800 | 2657617350 | 25500 | 25550 | 25550 | 25500 | 142 |
| 387 | 20250102 | 120700 | 2653989400 | 25550 | 25550 | 25550 | 25500 | 76 |
| 388 | 20250102 | 120600 | 2652047700 | 25500 | 25500 | 25550 | 25500 | 54 |
| 389 | 20250102 | 120500 | 2650668300 | 25550 | 25550 | 25550 | 25500 | 275 |
| 390 | 20250102 | 120400 | 2643642150 | 25600 | 25500 | 25600 | 25500 | 128 |
| 391 | 20250102 | 120300 | 2640365650 | 25600 | 25550 | 25600 | 25500 | 580 |
| 392 | 20250102 | 120200 | 2625543950 | 25500 | 25500 | 25500 | 25500 | 1 |
| 393 | 20250102 | 120100 | 2625518450 | 25550 | 25550 | 25550 | 25500 | 364 |
| 394 | 20250102 | 120000 | 2616218450 | 25600 | 25600 | 25600 | 25550 | 2599 |
| 395 | 20250102 | 115900 | 2549726750 | 25550 | 25600 | 25600 | 25550 | 156 |
| 396 | 20250102 | 115800 | 2545737800 | 25550 | 25550 | 25600 | 25550 | 52 |
| 397 | 20250102 | 115700 | 2544406750 | 25550 | 25550 | 25600 | 25550 | 138 |
| 398 | 20250102 | 115600 | 2540877800 | 25600 | 25550 | 25600 | 25550 | 106 |
| 399 | 20250102 | 115500 | 2538164450 | 25550 | 25550 | 25600 | 25550 | 9 |
| 400 | 20250102 | 115400 | 2537934400 | 25600 | 25600 | 25600 | 25550 | 120 |
| 401 | 20250102 | 115300 | 2534862500 | 25600 | 25600 | 25600 | 25550 | 107 |
| 402 | 20250102 | 115200 | 2532123900 | 25550 | 25600 | 25600 | 25550 | 58 |
| 403 | 20250102 | 115100 | 2530639250 | 25550 | 25550 | 25600 | 25550 | 54 |
| 404 | 20250102 | 115000 | 2529259450 | 25550 | 25600 | 25600 | 25550 | 180 |
| 405 | 20250102 | 114900 | 2524654950 | 25550 | 25500 | 25600 | 25500 | 1272 |
| 406 | 20250102 | 114800 | 2492158800 | 25500 | 25500 | 25550 | 25500 | 107 |
| 407 | 20250102 | 114700 | 2489425150 | 25550 | 25550 | 25550 | 25500 | 91 |
| 408 | 20250102 | 114600 | 2487101900 | 25550 | 25550 | 25550 | 25500 | 317 |
| 409 | 20250102 | 114500 | 2479002650 | 25550 | 25550 | 25550 | 25500 | 724 |
| 410 | 20250102 | 114400 | 2460538100 | 25550 | 25550 | 25550 | 25500 | 9 |
| 411 | 20250102 | 114300 | 2460308250 | 25500 | 25500 | 25550 | 25500 | 100 |
| 412 | 20250102 | 114200 | 2457754450 | 25500 | 25550 | 25550 | 25500 | 212 |
| 413 | 20250102 | 114100 | 2452338500 | 25550 | 25550 | 25550 | 25500 | 62 |
| 414 | 20250102 | 114000 | 2450754500 | 25550 | 25550 | 25550 | 25500 | 82 |
| 415 | 20250102 | 113900 | 2448659600 | 25550 | 25500 | 25550 | 25500 | 80 |
| 416 | 20250102 | 113800 | 2446615900 | 25550 | 25500 | 25550 | 25500 | 283 |
| 417 | 20250102 | 113700 | 2439385600 | 25500 | 25550 | 25550 | 25500 | 54 |
| 418 | 20250102 | 113600 | 2438006000 | 25500 | 25550 | 25550 | 25500 | 42 |
| 419 | 20250102 | 113500 | 2436934500 | 25500 | 25500 | 25550 | 25500 | 292 |
| 420 | 20250102 | 113400 | 2429488400 | 25500 | 25550 | 25550 | 25500 | 4 |
| 421 | 20250102 | 113300 | 2429386300 | 25550 | 25500 | 25550 | 25450 | 38 |
| 422 | 20250102 | 113200 | 2428417300 | 25500 | 25500 | 25500 | 25450 | 78 |
| 423 | 20250102 | 113100 | 2426428400 | 25500 | 25500 | 25550 | 25450 | 661 |
| 424 | 20250102 | 113000 | 2409567700 | 25450 | 25450 | 25550 | 25450 | 1118 |
| 425 | 20250102 | 112900 | 2381058600 | 25500 | 25450 | 25550 | 25450 | 33 |
| 426 | 20250102 | 112800 | 2380217250 | 25550 | 25500 | 25550 | 25450 | 111 |
| 427 | 20250102 | 112700 | 2377381700 | 25450 | 25500 | 25550 | 25450 | 255 |
| 428 | 20250102 | 112600 | 2370879300 | 25500 | 25500 | 25500 | 25450 | 85 |
| 429 | 20250102 | 112500 | 2368711950 | 25550 | 25500 | 25550 | 25450 | 1266 |
| 430 | 20250102 | 112400 | 2336421750 | 25500 | 25500 | 25500 | 25450 | 1575 |
| 431 | 20250102 | 112300 | 2296259500 | 25450 | 25500 | 25500 | 25450 | 312 |
| 432 | 20250102 | 112200 | 2288319000 | 25500 | 25450 | 25500 | 25450 | 408 |
| 433 | 20250102 | 112100 | 2277935050 | 25450 | 25450 | 25500 | 25450 | 943 |
| 434 | 20250102 | 112000 | 2253935600 | 25500 | 25500 | 25500 | 25450 | 172 |
| 435 | 20250102 | 111900 | 2249558050 | 25500 | 25550 | 25550 | 25450 | 4040 |
| 436 | 20250102 | 111800 | 2146540450 | 25550 | 25550 | 25550 | 25500 | 108 |
| 437 | 20250102 | 111700 | 2143781650 | 25550 | 25550 | 25550 | 25500 | 67 |
| 438 | 20250102 | 111600 | 2142069950 | 25550 | 25550 | 25550 | 25500 | 45 |
| 439 | 20250102 | 111500 | 2140920300 | 25550 | 25500 | 25550 | 25500 | 92 |
| 440 | 20250102 | 111400 | 2138569900 | 25500 | 25550 | 25550 | 25500 | 73 |
| 441 | 20250102 | 111300 | 2136708300 | 25550 | 25550 | 25550 | 25500 | 19 |
| 442 | 20250102 | 111200 | 2136223050 | 25500 | 25500 | 25550 | 25500 | 88 |
| 443 | 20250102 | 111100 | 2133974900 | 25550 | 25500 | 25550 | 25500 | 319 |
| 444 | 20250102 | 111000 | 2125832700 | 25500 | 25500 | 25550 | 25500 | 53 |
| 445 | 20250102 | 110900 | 2124481100 | 25550 | 25500 | 25550 | 25500 | 8 |
| 446 | 20250102 | 110800 | 2124276800 | 25550 | 25500 | 25550 | 25500 | 383 |
| 447 | 20250102 | 110700 | 2114504200 | 25550 | 25500 | 25550 | 25500 | 169 |
| 448 | 20250102 | 110600 | 2110186850 | 25500 | 25550 | 25550 | 25500 | 73 |
| 449 | 20250102 | 110500 | 2108324700 | 25550 | 25500 | 25550 | 25500 | 104 |
| 450 | 20250102 | 110400 | 2105667600 | 25550 | 25500 | 25550 | 25500 | 703 |
| 451 | 20250102 | 110300 | 2087724650 | 25550 | 25550 | 25600 | 25500 | 1397 |
| 452 | 20250102 | 110200 | 2052043900 | 25600 | 25600 | 25600 | 25550 | 65 |
| 453 | 20250102 | 110100 | 2050379950 | 25600 | 25550 | 25600 | 25550 | 367 |
| 454 | 20250102 | 110000 | 2040989500 | 25600 | 25600 | 25600 | 25550 | 280 |
| 455 | 20250102 | 105900 | 2033829750 | 25600 | 25550 | 25600 | 25550 | 204 |
| 456 | 20250102 | 105800 | 2028608750 | 25550 | 25550 | 25600 | 25550 | 233 |
| 457 | 20250102 | 105700 | 2022652500 | 25550 | 25600 | 25600 | 25550 | 117 |
| 458 | 20250102 | 105600 | 2019657400 | 25600 | 25550 | 25600 | 25500 | 61 |
| 459 | 20250102 | 105500 | 2018096600 | 25550 | 25600 | 25600 | 25500 | 499 |
| 460 | 20250102 | 105400 | 2005346500 | 25600 | 25550 | 25600 | 25550 | 28 |
| 461 | 20250102 | 105300 | 2004630900 | 25600 | 25600 | 25600 | 25550 | 191 |
| 462 | 20250102 | 105200 | 1999744100 | 25600 | 25550 | 25600 | 25500 | 3354 |
| 463 | 20250102 | 105100 | 1914080350 | 25500 | 25550 | 25550 | 25500 | 4 |
| 464 | 20250102 | 105000 | 1913978250 | 25500 | 25550 | 25550 | 25500 | 111 |
| 465 | 20250102 | 104900 | 1911145750 | 25500 | 25500 | 25550 | 25500 | 274 |
| 466 | 20250102 | 104800 | 1904158300 | 25550 | 25500 | 25550 | 25500 | 276 |
| 467 | 20250102 | 104700 | 1897119650 | 25500 | 25550 | 25550 | 25500 | 1675 |
| 468 | 20250102 | 104600 | 1854340150 | 25550 | 25600 | 25600 | 25550 | 930 |
| 469 | 20250102 | 104500 | 1830568900 | 25550 | 25550 | 25600 | 25550 | 188 |
| 470 | 20250102 | 104400 | 1825758750 | 25650 | 25600 | 25650 | 25550 | 267 |
| 471 | 20250102 | 104300 | 1818918550 | 25600 | 25600 | 25650 | 25600 | 1892 |
| 472 | 20250102 | 104200 | 1770479300 | 25650 | 25600 | 25650 | 25600 | 395 |
| 473 | 20250102 | 104100 | 1760366600 | 25650 | 25650 | 25650 | 25600 | 80 |
| 474 | 20250102 | 104000 | 1758318150 | 25600 | 25650 | 25650 | 25600 | 135 |
| 475 | 20250102 | 103900 | 1754861900 | 25600 | 25600 | 25650 | 25550 | 982 |
| 476 | 20250102 | 103800 | 1729717100 | 25650 | 25650 | 25650 | 25600 | 73 |
| 477 | 20250102 | 103700 | 1727845650 | 25650 | 25600 | 25650 | 25600 | 57 |
| 478 | 20250102 | 103600 | 1726385500 | 25650 | 25550 | 25650 | 25550 | 1444 |
| 479 | 20250102 | 103500 | 1689419800 | 25600 | 25550 | 25650 | 25550 | 72 |
| 480 | 20250102 | 103400 | 1687576750 | 25600 | 25650 | 25700 | 25600 | 777 |
| 481 | 20250102 | 103300 | 1667670350 | 25650 | 25600 | 25650 | 25600 | 58 |
| 482 | 20250102 | 103200 | 1666185250 | 25600 | 25700 | 25700 | 25600 | 1540 |
| 483 | 20250102 | 103100 | 1626752400 | 25700 | 25700 | 25700 | 25650 | 1786 |
| 484 | 20250102 | 103000 | 1580940300 | 25700 | 25700 | 25750 | 25650 | 4221 |
| 485 | 20250102 | 102900 | 1472424100 | 25750 | 25700 | 25750 | 25700 | 5102 |
| 486 | 20250102 | 102800 | 1341295400 | 25700 | 25700 | 25700 | 25650 | 1085 |
| 487 | 20250102 | 102700 | 1313418750 | 25650 | 25700 | 25750 | 25650 | 2785 |
| 488 | 20250102 | 102600 | 1241835850 | 25750 | 25700 | 25750 | 25650 | 2731 |
| 489 | 20250102 | 102500 | 1171671500 | 25700 | 25650 | 25700 | 25650 | 2296 |
| 490 | 20250102 | 102400 | 1112778150 | 25700 | 25600 | 25700 | 25600 | 1882 |
| 491 | 20250102 | 102300 | 1064506700 | 25650 | 25600 | 25650 | 25600 | 89 |
| 492 | 20250102 | 102200 | 1062228150 | 25600 | 25650 | 25700 | 25600 | 1413 |
| 493 | 20250102 | 102100 | 1025985500 | 25650 | 25550 | 25650 | 25550 | 531 |
| 494 | 20250102 | 102000 | 1012382650 | 25600 | 25600 | 25600 | 25550 | 240 |
| 495 | 20250102 | 101900 | 1006242200 | 25550 | 25600 | 25650 | 25550 | 653 |
| 496 | 20250102 | 101800 | 989542450 | 25600 | 25700 | 25700 | 25600 | 1659 |
| 497 | 20250102 | 101700 | 946987450 | 25650 | 25600 | 25650 | 25600 | 1675 |
| 498 | 20250102 | 101600 | 904025450 | 25600 | 25600 | 25650 | 25550 | 183 |
| 499 | 20250102 | 101500 | 899340350 | 25600 | 25550 | 25650 | 25550 | 2911 |
| 500 | 20250102 | 101400 | 824817400 | 25600 | 25450 | 25600 | 25450 | 8591 |
| 501 | 20250102 | 101300 | 605153400 | 25500 | 25500 | 25500 | 25450 | 442 |
| 502 | 20250102 | 101200 | 593904000 | 25500 | 25400 | 25500 | 25400 | 359 |
| 503 | 20250102 | 101100 | 584772500 | 25400 | 25400 | 25500 | 25400 | 241 |
| 504 | 20250102 | 101000 | 578645200 | 25500 | 25450 | 25500 | 25400 | 671 |
| 505 | 20250102 | 100900 | 561593800 | 25400 | 25400 | 25500 | 25400 | 725 |
| 506 | 20250102 | 100800 | 543147800 | 25450 | 25400 | 25450 | 25350 | 1750 |
| 507 | 20250102 | 100700 | 498697700 | 25400 | 25400 | 25450 | 25400 | 63 |
| 508 | 20250102 | 100600 | 497096800 | 25450 | 25400 | 25500 | 25400 | 1007 |
| 509 | 20250102 | 100500 | 471497750 | 25400 | 25400 | 25450 | 25350 | 1982 |
| 510 | 20250102 | 100400 | 421160050 | 25450 | 25400 | 25450 | 25400 | 112 |
| 511 | 20250102 | 100300 | 418311400 | 25500 | 25450 | 25500 | 25400 | 417 |
| 512 | 20250102 | 100200 | 407700600 | 25400 | 25550 | 25550 | 25400 | 7561 |
| 513 | 20250102 | 100100 | 215108450 | 25500 | 25550 | 25550 | 25500 | 1197 |
| 514 | 20250102 | 100000 | 184556150 | 25500 | 25500 | 25600 | 25450 | 7085 |