31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 183200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 8644 |
| 3 | 20250103 | 183100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20250103 | 183000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20250103 | 182900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20250103 | 182800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20250103 | 182700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20250103 | 182600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20250103 | 182500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20250103 | 182400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20250103 | 182300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20250103 | 182200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20250103 | 182100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20250103 | 182000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20250103 | 181900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20250103 | 181800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20250103 | 181700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20250103 | 181600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20250103 | 181500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20250103 | 181400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20250103 | 181300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20250103 | 181200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20250103 | 181100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20250103 | 181000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20250103 | 180900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20250103 | 180800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20250103 | 180700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20250103 | 180600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20250103 | 180500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20250103 | 180400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20250103 | 180300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20250103 | 180200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 8644 |
| 33 | 20250103 | 180100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20250103 | 180000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20250103 | 175900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20250103 | 175800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20250103 | 175700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20250103 | 175600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20250103 | 175500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20250103 | 175400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20250103 | 175300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20250103 | 175200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20250103 | 175100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20250103 | 175000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20250103 | 174900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20250103 | 174800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20250103 | 174700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20250103 | 174600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20250103 | 174500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20250103 | 174400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20250103 | 174300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20250103 | 174200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20250103 | 174100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20250103 | 174000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20250103 | 173900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20250103 | 173800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20250103 | 173700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20250103 | 173600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20250103 | 173500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20250103 | 173400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20250103 | 173300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20250103 | 173200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 8644 |
| 63 | 20250103 | 173100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20250103 | 173000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20250103 | 172900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20250103 | 172800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20250103 | 172700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20250103 | 172600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20250103 | 172500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20250103 | 172400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20250103 | 172300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20250103 | 172200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20250103 | 172100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20250103 | 172000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20250103 | 171900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20250103 | 171800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20250103 | 171700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20250103 | 171600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20250103 | 171500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20250103 | 171400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20250103 | 171300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20250103 | 171200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20250103 | 171100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20250103 | 171000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20250103 | 170900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20250103 | 170800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20250103 | 170700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20250103 | 170600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20250103 | 170500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20250103 | 170400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20250103 | 170300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20250103 | 170200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 8644 |
| 93 | 20250103 | 170100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20250103 | 170000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20250103 | 165900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20250103 | 165800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20250103 | 165700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20250103 | 165600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20250103 | 165500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20250103 | 165400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20250103 | 165300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20250103 | 165200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20250103 | 165100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20250103 | 165000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20250103 | 164900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20250103 | 164800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20250103 | 164700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20250103 | 164600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20250103 | 164500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20250103 | 164400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20250103 | 164300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20250103 | 164200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20250103 | 164100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20250103 | 164000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20250103 | 163900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20250103 | 163800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20250103 | 163700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20250103 | 163600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20250103 | 163500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20250103 | 163400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20250103 | 163300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20250103 | 163200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 8644 |
| 123 | 20250103 | 163100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20250103 | 163000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20250103 | 162900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20250103 | 162800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20250103 | 162700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20250103 | 162600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20250103 | 162500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20250103 | 162400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20250103 | 162300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20250103 | 162200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20250103 | 162100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20250103 | 162000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20250103 | 161900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20250103 | 161800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20250103 | 161700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20250103 | 161600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20250103 | 161500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20250103 | 161400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20250103 | 161300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20250103 | 161200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20250103 | 161100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20250103 | 161000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20250103 | 160900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20250103 | 160800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20250103 | 160700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20250103 | 160600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20250103 | 160500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20250103 | 160400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20250103 | 160300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20250103 | 160200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 8644 |
| 153 | 20250103 | 160100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20250103 | 160000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20250103 | 155900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20250103 | 155800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20250103 | 155700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20250103 | 155600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20250103 | 155500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20250103 | 155400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20250103 | 155300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20250103 | 155200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20250103 | 155100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20250103 | 155000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20250103 | 154900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20250103 | 154800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20250103 | 154700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20250103 | 154600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20250103 | 154500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20250103 | 154400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20250103 | 154300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20250103 | 154200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20250103 | 154100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20250103 | 154000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20250103 | 153900 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20250103 | 153800 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20250103 | 153700 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20250103 | 153600 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20250103 | 153500 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20250103 | 153400 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20250103 | 153300 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20250103 | 153200 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 8644 |
| 183 | 20250103 | 153100 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20250103 | 153000 | 7707539400 | 25850 | 25850 | 25850 | 25850 | 8644 |
| 185 | 20250103 | 152900 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20250103 | 152800 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20250103 | 152700 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20250103 | 152600 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20250103 | 152500 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20250103 | 152400 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20250103 | 152300 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20250103 | 152200 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20250103 | 152100 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20250103 | 152000 | 7484092000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20250103 | 151900 | 7484092000 | 25850 | 25800 | 25850 | 25800 | 724 |
| 196 | 20250103 | 151800 | 7465381350 | 25850 | 25850 | 25850 | 25800 | 809 |
| 197 | 20250103 | 151700 | 7444492600 | 25850 | 25800 | 25850 | 25800 | 561 |
| 198 | 20250103 | 151600 | 7429995250 | 25850 | 25800 | 25850 | 25750 | 316 |
| 199 | 20250103 | 151500 | 7421830550 | 25800 | 25800 | 25850 | 25800 | 1960 |
| 200 | 20250103 | 151400 | 7371260650 | 25850 | 25850 | 25850 | 25800 | 618 |
| 201 | 20250103 | 151300 | 7355287550 | 25850 | 25800 | 25850 | 25800 | 482 |
| 202 | 20250103 | 151200 | 7342833450 | 25850 | 25800 | 25850 | 25800 | 388 |
| 203 | 20250103 | 151100 | 7332807200 | 25800 | 25800 | 25850 | 25800 | 162 |
| 204 | 20250103 | 151000 | 7328627450 | 25800 | 25800 | 25850 | 25800 | 204 |
| 205 | 20250103 | 150900 | 7323363600 | 25800 | 25800 | 25850 | 25800 | 216 |
| 206 | 20250103 | 150800 | 7317789400 | 25850 | 25800 | 25850 | 25750 | 411 |
| 207 | 20250103 | 150700 | 7307181250 | 25800 | 25800 | 25850 | 25750 | 473 |
| 208 | 20250103 | 150600 | 7294983750 | 25850 | 25800 | 25850 | 25800 | 172 |
| 209 | 20250103 | 150500 | 7290545700 | 25800 | 25850 | 25850 | 25800 | 3627 |
| 210 | 20250103 | 150400 | 7196957100 | 25850 | 25800 | 25850 | 25800 | 797 |
| 211 | 20250103 | 150300 | 7176359400 | 25850 | 25850 | 25850 | 25800 | 385 |
| 212 | 20250103 | 150200 | 7166410150 | 25800 | 25850 | 25850 | 25800 | 516 |
| 213 | 20250103 | 150100 | 7153075700 | 25850 | 25850 | 25850 | 25800 | 333 |
| 214 | 20250103 | 150000 | 7144469050 | 25850 | 25800 | 25850 | 25800 | 591 |
| 215 | 20250103 | 145900 | 7129194500 | 25800 | 25850 | 25850 | 25800 | 281 |
| 216 | 20250103 | 145800 | 7121937300 | 25850 | 25800 | 25850 | 25800 | 173 |
| 217 | 20250103 | 145700 | 7117468200 | 25800 | 25850 | 25850 | 25800 | 246 |
| 218 | 20250103 | 145600 | 7111115450 | 25850 | 25800 | 25850 | 25800 | 69 |
| 219 | 20250103 | 145500 | 7109334300 | 25800 | 25800 | 25850 | 25800 | 93 |
| 220 | 20250103 | 145400 | 7106932700 | 25850 | 25850 | 25850 | 25800 | 1721 |
| 221 | 20250103 | 145300 | 7062530150 | 25850 | 25850 | 25850 | 25800 | 370 |
| 222 | 20250103 | 145200 | 7052976000 | 25850 | 25800 | 25850 | 25800 | 399 |
| 223 | 20250103 | 145100 | 7042673900 | 25800 | 25850 | 25850 | 25800 | 452 |
| 224 | 20250103 | 145000 | 7031004200 | 25850 | 25800 | 25850 | 25800 | 272 |
| 225 | 20250103 | 144900 | 7023983750 | 25800 | 25850 | 25850 | 25800 | 780 |
| 226 | 20250103 | 144800 | 7003834000 | 25850 | 25800 | 25850 | 25800 | 522 |
| 227 | 20250103 | 144700 | 6990355150 | 25800 | 25850 | 25850 | 25800 | 2195 |
| 228 | 20250103 | 144600 | 6933626300 | 25800 | 25800 | 25850 | 25800 | 242 |
| 229 | 20250103 | 144500 | 6927382100 | 25800 | 25850 | 25850 | 25800 | 226 |
| 230 | 20250103 | 144400 | 6921550550 | 25800 | 25800 | 25850 | 25750 | 2446 |
| 231 | 20250103 | 144300 | 6858450700 | 25800 | 25800 | 25800 | 25750 | 283 |
| 232 | 20250103 | 144200 | 6851161250 | 25800 | 25750 | 25800 | 25750 | 353 |
| 233 | 20250103 | 144100 | 6842070700 | 25750 | 25800 | 25800 | 25750 | 338 |
| 234 | 20250103 | 144000 | 6833366350 | 25800 | 25750 | 25800 | 25750 | 257 |
| 235 | 20250103 | 143900 | 6826746900 | 25750 | 25800 | 25800 | 25750 | 256 |
| 236 | 20250103 | 143800 | 6820154150 | 25800 | 25750 | 25800 | 25750 | 441 |
| 237 | 20250103 | 143700 | 6808795900 | 25800 | 25800 | 25800 | 25750 | 303 |
| 238 | 20250103 | 143600 | 6800989350 | 25750 | 25750 | 25800 | 25750 | 288 |
| 239 | 20250103 | 143500 | 6793572650 | 25750 | 25800 | 25800 | 25750 | 732 |
| 240 | 20250103 | 143400 | 6774722900 | 25750 | 25750 | 25800 | 25750 | 3894 |
| 241 | 20250103 | 143300 | 6674451800 | 25800 | 25800 | 25800 | 25750 | 3404 |
| 242 | 20250103 | 143200 | 6586797200 | 25800 | 25750 | 25800 | 25750 | 95 |
| 243 | 20250103 | 143100 | 6584347650 | 25800 | 25800 | 25800 | 25750 | 91 |
| 244 | 20250103 | 143000 | 6582002050 | 25800 | 25750 | 25800 | 25750 | 269 |
| 245 | 20250103 | 142900 | 6575066650 | 25800 | 25800 | 25800 | 25750 | 80 |
| 246 | 20250103 | 142800 | 6573005600 | 25750 | 25800 | 25850 | 25750 | 1215 |
| 247 | 20250103 | 142700 | 6541659000 | 25800 | 25850 | 25850 | 25800 | 148 |
| 248 | 20250103 | 142600 | 6537839100 | 25850 | 25800 | 25850 | 25800 | 935 |
| 249 | 20250103 | 142500 | 6513686150 | 25850 | 25800 | 25850 | 25800 | 99 |
| 250 | 20250103 | 142400 | 6511131750 | 25800 | 25750 | 25850 | 25750 | 719 |
| 251 | 20250103 | 142300 | 6492584900 | 25800 | 25750 | 25800 | 25750 | 140 |
| 252 | 20250103 | 142200 | 6488976700 | 25800 | 25750 | 25800 | 25750 | 113 |
| 253 | 20250103 | 142100 | 6486066150 | 25750 | 25750 | 25800 | 25750 | 121 |
| 254 | 20250103 | 142000 | 6482947900 | 25800 | 25850 | 25850 | 25800 | 4533 |
| 255 | 20250103 | 141900 | 6365990200 | 25800 | 25800 | 25850 | 25800 | 131 |
| 256 | 20250103 | 141800 | 6362605200 | 25800 | 25800 | 25850 | 25800 | 3403 |
| 257 | 20250103 | 141700 | 6274652400 | 25850 | 25800 | 25850 | 25800 | 387 |
| 258 | 20250103 | 141600 | 6264661200 | 25800 | 25850 | 25850 | 25800 | 675 |
| 259 | 20250103 | 141500 | 6247234000 | 25800 | 25850 | 25850 | 25800 | 275 |
| 260 | 20250103 | 141400 | 6240132000 | 25850 | 25850 | 25850 | 25800 | 173 |
| 261 | 20250103 | 141300 | 6235662000 | 25800 | 25850 | 25850 | 25800 | 289 |
| 262 | 20250103 | 141200 | 6228200200 | 25850 | 25800 | 25850 | 25800 | 112 |
| 263 | 20250103 | 141100 | 6225306900 | 25850 | 25800 | 25850 | 25800 | 230 |
| 264 | 20250103 | 141000 | 6219366350 | 25800 | 25850 | 25850 | 25800 | 375 |
| 265 | 20250103 | 140900 | 6209688850 | 25800 | 25850 | 25850 | 25800 | 849 |
| 266 | 20250103 | 140800 | 6187772700 | 25800 | 25800 | 25850 | 25800 | 191 |
| 267 | 20250103 | 140700 | 6182837500 | 25850 | 25800 | 25850 | 25800 | 1022 |
| 268 | 20250103 | 140600 | 6156426150 | 25850 | 25850 | 25850 | 25800 | 479 |
| 269 | 20250103 | 140500 | 6144055150 | 25850 | 25850 | 25900 | 25800 | 377 |
| 270 | 20250103 | 140400 | 6134308750 | 25850 | 25850 | 25850 | 25800 | 1218 |
| 271 | 20250103 | 140300 | 6102825550 | 25850 | 25850 | 25850 | 25800 | 267 |
| 272 | 20250103 | 140200 | 6095926850 | 25800 | 25800 | 25800 | 25800 | 148 |
| 273 | 20250103 | 140100 | 6092108450 | 25800 | 25850 | 25850 | 25800 | 194 |
| 274 | 20250103 | 140000 | 6087102400 | 25800 | 25850 | 25850 | 25800 | 147 |
| 275 | 20250103 | 135900 | 6083308400 | 25850 | 25800 | 25850 | 25800 | 165 |
| 276 | 20250103 | 135800 | 6079048700 | 25800 | 25850 | 25850 | 25800 | 513 |
| 277 | 20250103 | 135700 | 6065807600 | 25850 | 25850 | 25850 | 25800 | 283 |
| 278 | 20250103 | 135600 | 6058496450 | 25800 | 25800 | 25850 | 25800 | 194 |
| 279 | 20250103 | 135500 | 6053491200 | 25850 | 25800 | 25850 | 25800 | 723 |
| 280 | 20250103 | 135400 | 6034810900 | 25800 | 25850 | 25850 | 25800 | 191 |
| 281 | 20250103 | 135300 | 6029881500 | 25850 | 25800 | 25850 | 25800 | 189 |
| 282 | 20250103 | 135200 | 6025000050 | 25800 | 25800 | 25850 | 25800 | 146 |
| 283 | 20250103 | 135100 | 6021233200 | 25800 | 25800 | 25800 | 25800 | 113 |
| 284 | 20250103 | 135000 | 6018317800 | 25800 | 25800 | 25850 | 25800 | 184 |
| 285 | 20250103 | 134900 | 6013569750 | 25800 | 25800 | 25800 | 25800 | 1241 |
| 286 | 20250103 | 134800 | 5981551950 | 25800 | 25800 | 25800 | 25800 | 59 |
| 287 | 20250103 | 134700 | 5980029750 | 25800 | 25800 | 25850 | 25800 | 1583 |
| 288 | 20250103 | 134600 | 5939187800 | 25800 | 25750 | 25850 | 25750 | 1545 |
| 289 | 20250103 | 134500 | 5899330200 | 25750 | 25750 | 25800 | 25750 | 268 |
| 290 | 20250103 | 134400 | 5892427450 | 25750 | 25800 | 25800 | 25750 | 1184 |
| 291 | 20250103 | 134300 | 5861884500 | 25800 | 25850 | 25850 | 25800 | 216 |
| 292 | 20250103 | 134200 | 5856310900 | 25800 | 25800 | 25800 | 25800 | 425 |
| 293 | 20250103 | 134100 | 5845345900 | 25800 | 25800 | 25850 | 25750 | 1971 |
| 294 | 20250103 | 134000 | 5794494100 | 25750 | 25800 | 25800 | 25750 | 5178 |
| 295 | 20250103 | 133900 | 5660906400 | 25850 | 25800 | 25850 | 25800 | 229 |
| 296 | 20250103 | 133800 | 5654991450 | 25850 | 25800 | 25850 | 25750 | 6117 |
| 297 | 20250103 | 133700 | 5497169000 | 25800 | 25850 | 25850 | 25800 | 5227 |
| 298 | 20250103 | 133600 | 5362235350 | 25900 | 25900 | 25950 | 25900 | 4308 |
| 299 | 20250103 | 133500 | 5250656950 | 25950 | 25900 | 25950 | 25900 | 340 |
| 300 | 20250103 | 133400 | 5241846150 | 25900 | 25900 | 25900 | 25900 | 45 |
| 301 | 20250103 | 133300 | 5240680650 | 25900 | 25900 | 25950 | 25900 | 232 |
| 302 | 20250103 | 133200 | 5234671600 | 25900 | 25900 | 25950 | 25900 | 6229 |
| 303 | 20250103 | 133100 | 5073339300 | 25950 | 25900 | 25950 | 25900 | 1209 |
| 304 | 20250103 | 133000 | 5041969100 | 25900 | 25950 | 25950 | 25900 | 256 |
| 305 | 20250103 | 132900 | 5035330850 | 25950 | 25900 | 25950 | 25900 | 207 |
| 306 | 20250103 | 132800 | 5029966200 | 25900 | 25900 | 25950 | 25900 | 227 |
| 307 | 20250103 | 132700 | 5024079950 | 25900 | 25900 | 25950 | 25900 | 231 |
| 308 | 20250103 | 132600 | 5018092000 | 25950 | 25900 | 25950 | 25900 | 360 |
| 309 | 20250103 | 132500 | 5008761050 | 25900 | 25900 | 25950 | 25900 | 425 |
| 310 | 20250103 | 132400 | 4997744800 | 25950 | 25950 | 25950 | 25900 | 298 |
| 311 | 20250103 | 132300 | 4990016800 | 25900 | 25900 | 25950 | 25900 | 469 |
| 312 | 20250103 | 132200 | 4977862050 | 25950 | 25900 | 25950 | 25900 | 167 |
| 313 | 20250103 | 132100 | 4973532450 | 25950 | 25950 | 25950 | 25900 | 197 |
| 314 | 20250103 | 132000 | 4968422650 | 25950 | 25900 | 25950 | 25900 | 4533 |
| 315 | 20250103 | 131900 | 4850878050 | 25850 | 25850 | 25850 | 25850 | 110 |
| 316 | 20250103 | 131800 | 4848034550 | 25850 | 25850 | 25850 | 25850 | 100 |
| 317 | 20250103 | 131700 | 4845449550 | 25900 | 25850 | 25900 | 25850 | 323 |
| 318 | 20250103 | 131600 | 4837088100 | 25850 | 25900 | 25900 | 25850 | 127 |
| 319 | 20250103 | 131500 | 4833802650 | 25850 | 25900 | 25900 | 25850 | 420 |
| 320 | 20250103 | 131400 | 4822938950 | 25900 | 25900 | 25900 | 25850 | 319 |
| 321 | 20250103 | 131300 | 4814682000 | 25900 | 25850 | 25900 | 25850 | 190 |
| 322 | 20250103 | 131200 | 4809763000 | 25850 | 25900 | 25900 | 25850 | 270 |
| 323 | 20250103 | 131100 | 4802776450 | 25850 | 25850 | 25900 | 25850 | 169 |
| 324 | 20250103 | 131000 | 4798401050 | 25850 | 25850 | 25900 | 25850 | 296 |
| 325 | 20250103 | 130900 | 4790742250 | 25850 | 25850 | 25900 | 25850 | 196 |
| 326 | 20250103 | 130800 | 4785667900 | 25850 | 25900 | 25900 | 25850 | 237 |
| 327 | 20250103 | 130700 | 4779534550 | 25850 | 25800 | 25900 | 25800 | 1156 |
| 328 | 20250103 | 130600 | 4749654100 | 25850 | 25850 | 25850 | 25800 | 60 |
| 329 | 20250103 | 130500 | 4748103300 | 25800 | 25800 | 25800 | 25800 | 292 |
| 330 | 20250103 | 130400 | 4740569700 | 25800 | 25800 | 25850 | 25800 | 634 |
| 331 | 20250103 | 130300 | 4724199000 | 25800 | 25850 | 25850 | 25800 | 221 |
| 332 | 20250103 | 130200 | 4718495250 | 25850 | 25800 | 25850 | 25800 | 485 |
| 333 | 20250103 | 130100 | 4705969200 | 25800 | 25800 | 25850 | 25800 | 99 |
| 334 | 20250103 | 130000 | 4703413950 | 25800 | 25850 | 25850 | 25800 | 109 |
| 335 | 20250103 | 125900 | 4700600050 | 25800 | 25800 | 25850 | 25800 | 349 |
| 336 | 20250103 | 125800 | 4691594950 | 25800 | 25850 | 25850 | 25800 | 123 |
| 337 | 20250103 | 125700 | 4688420400 | 25800 | 25800 | 25850 | 25800 | 257 |
| 338 | 20250103 | 125600 | 4681788350 | 25800 | 25800 | 25850 | 25800 | 231 |
| 339 | 20250103 | 125500 | 4675824750 | 25800 | 25800 | 25850 | 25800 | 223 |
| 340 | 20250103 | 125400 | 4670065250 | 25850 | 25850 | 25850 | 25800 | 427 |
| 341 | 20250103 | 125300 | 4659032200 | 25800 | 25850 | 25850 | 25800 | 105 |
| 342 | 20250103 | 125200 | 4656323150 | 25800 | 25850 | 25850 | 25800 | 152 |
| 343 | 20250103 | 125100 | 4652400300 | 25800 | 25800 | 25850 | 25800 | 59 |
| 344 | 20250103 | 125000 | 4650878050 | 25850 | 25800 | 25850 | 25800 | 120 |
| 345 | 20250103 | 124900 | 4647781350 | 25850 | 25800 | 25850 | 25800 | 154 |
| 346 | 20250103 | 124800 | 4643805950 | 25850 | 25800 | 25850 | 25800 | 179 |
| 347 | 20250103 | 124700 | 4639186900 | 25800 | 25850 | 25850 | 25800 | 43 |
| 348 | 20250103 | 124600 | 4638077300 | 25800 | 25800 | 25850 | 25800 | 78 |
| 349 | 20250103 | 124500 | 4636064400 | 25800 | 25850 | 25850 | 25800 | 97 |
| 350 | 20250103 | 124400 | 4633560450 | 25800 | 25800 | 25850 | 25800 | 116 |
| 351 | 20250103 | 124300 | 4630567300 | 25850 | 25850 | 25850 | 25800 | 766 |
| 352 | 20250103 | 124200 | 4610789200 | 25850 | 25850 | 25900 | 25800 | 2183 |
| 353 | 20250103 | 124100 | 4554358750 | 25850 | 25850 | 25850 | 25800 | 126 |
| 354 | 20250103 | 124000 | 4551104850 | 25850 | 25800 | 25850 | 25800 | 48 |
| 355 | 20250103 | 123900 | 4549866150 | 25800 | 25800 | 25850 | 25800 | 109 |
| 356 | 20250103 | 123800 | 4547053900 | 25800 | 25800 | 25850 | 25800 | 69 |
| 357 | 20250103 | 123700 | 4545273600 | 25850 | 25800 | 25850 | 25800 | 95 |
| 358 | 20250103 | 123600 | 4542821700 | 25800 | 25800 | 25850 | 25800 | 26 |
| 359 | 20250103 | 123500 | 4542150850 | 25800 | 25850 | 25900 | 25800 | 245 |
| 360 | 20250103 | 123400 | 4535819700 | 25850 | 25800 | 25850 | 25800 | 131 |
| 361 | 20250103 | 123300 | 4532438900 | 25800 | 25850 | 25850 | 25800 | 150 |
| 362 | 20250103 | 123200 | 4528564700 | 25850 | 25800 | 25850 | 25800 | 252 |
| 363 | 20250103 | 123100 | 4522056500 | 25850 | 25850 | 25900 | 25850 | 1805 |
| 364 | 20250103 | 123000 | 4475397200 | 25850 | 25900 | 25900 | 25850 | 130 |
| 365 | 20250103 | 122900 | 4472035450 | 25850 | 25850 | 25850 | 25800 | 140 |
| 366 | 20250103 | 122800 | 4468418250 | 25900 | 25850 | 25900 | 25800 | 3438 |
| 367 | 20250103 | 122700 | 4379582350 | 25850 | 25900 | 25900 | 25850 | 156 |
| 368 | 20250103 | 122600 | 4375548850 | 25850 | 25850 | 25850 | 25850 | 126 |
| 369 | 20250103 | 122500 | 4372291750 | 25850 | 25850 | 25900 | 25850 | 951 |
| 370 | 20250103 | 122400 | 4347683350 | 25850 | 25850 | 25900 | 25850 | 141 |
| 371 | 20250103 | 122300 | 4344038450 | 25900 | 25850 | 25900 | 25850 | 120 |
| 372 | 20250103 | 122200 | 4340935500 | 25850 | 25850 | 25900 | 25850 | 154 |
| 373 | 20250103 | 122100 | 4336954550 | 25850 | 25850 | 25850 | 25850 | 42 |
| 374 | 20250103 | 122000 | 4335868850 | 25900 | 25850 | 25900 | 25850 | 67 |
| 375 | 20250103 | 121900 | 4334136850 | 25850 | 25900 | 25900 | 25850 | 219 |
| 376 | 20250103 | 121800 | 4328469800 | 25850 | 25900 | 25900 | 25850 | 5 |
| 377 | 20250103 | 121700 | 4328340500 | 25900 | 25850 | 25950 | 25850 | 729 |
| 378 | 20250103 | 121600 | 4309465250 | 25850 | 25900 | 25900 | 25850 | 33 |
| 379 | 20250103 | 121500 | 4308610750 | 25900 | 25850 | 25900 | 25850 | 116 |
| 380 | 20250103 | 121400 | 4305611400 | 25850 | 25950 | 25950 | 25850 | 1000 |
| 381 | 20250103 | 121300 | 4279745400 | 25900 | 25900 | 25950 | 25900 | 84 |
| 382 | 20250103 | 121200 | 4277569750 | 25900 | 25900 | 25950 | 25900 | 690 |
| 383 | 20250103 | 121100 | 4259697950 | 25900 | 25950 | 25950 | 25850 | 125 |
| 384 | 20250103 | 121000 | 4256458850 | 25950 | 25900 | 25950 | 25850 | 355 |
| 385 | 20250103 | 120900 | 4247265850 | 25850 | 25950 | 25950 | 25850 | 2268 |
| 386 | 20250103 | 120800 | 4188525650 | 25900 | 25900 | 25950 | 25900 | 123 |
| 387 | 20250103 | 120700 | 4185339900 | 25900 | 25950 | 25950 | 25900 | 247 |
| 388 | 20250103 | 120600 | 4178935650 | 25900 | 25900 | 25900 | 25900 | 116 |
| 389 | 20250103 | 120500 | 4175931250 | 25900 | 25950 | 25950 | 25900 | 90 |
| 390 | 20250103 | 120400 | 4173599400 | 25900 | 25900 | 25950 | 25900 | 164 |
| 391 | 20250103 | 120300 | 4169350400 | 25900 | 25900 | 25950 | 25900 | 31 |
| 392 | 20250103 | 120200 | 4168547450 | 25950 | 25900 | 25950 | 25900 | 499 |
| 393 | 20250103 | 120100 | 4155604050 | 25900 | 25900 | 25950 | 25900 | 82 |
| 394 | 20250103 | 120000 | 4153479400 | 25900 | 25900 | 25950 | 25900 | 4682 |
| 395 | 20250103 | 115900 | 4032215400 | 25900 | 25850 | 25900 | 25850 | 191 |
| 396 | 20250103 | 115800 | 4027273500 | 25850 | 25900 | 25900 | 25850 | 236 |
| 397 | 20250103 | 115700 | 4021163300 | 25900 | 25850 | 25900 | 25850 | 192 |
| 398 | 20250103 | 115600 | 4016194850 | 25850 | 25900 | 25900 | 25850 | 560 |
| 399 | 20250103 | 115500 | 4001697450 | 25850 | 25900 | 25900 | 25850 | 141 |
| 400 | 20250103 | 115400 | 3998050700 | 25850 | 25850 | 25900 | 25850 | 246 |
| 401 | 20250103 | 115300 | 3991685600 | 25850 | 25900 | 25900 | 25850 | 236 |
| 402 | 20250103 | 115200 | 3985576900 | 25850 | 25900 | 25900 | 25850 | 258 |
| 403 | 20250103 | 115100 | 3978899750 | 25850 | 25850 | 25900 | 25850 | 914 |
| 404 | 20250103 | 115000 | 3955239900 | 25900 | 25900 | 25900 | 25850 | 275 |
| 405 | 20250103 | 114900 | 3948118750 | 25850 | 25850 | 25900 | 25850 | 267 |
| 406 | 20250103 | 114800 | 3941211350 | 25900 | 25900 | 25900 | 25850 | 516 |
| 407 | 20250103 | 114700 | 3927850250 | 25900 | 25900 | 25900 | 25850 | 193 |
| 408 | 20250103 | 114600 | 3922856750 | 25900 | 25850 | 25900 | 25850 | 534 |
| 409 | 20250103 | 114500 | 3909046900 | 25900 | 25900 | 25900 | 25850 | 372 |
| 410 | 20250103 | 114400 | 3899415550 | 25850 | 25900 | 25900 | 25850 | 299 |
| 411 | 20250103 | 114300 | 3891678600 | 25900 | 25900 | 25900 | 25850 | 134 |
| 412 | 20250103 | 114200 | 3888209600 | 25850 | 25900 | 25900 | 25850 | 706 |
| 413 | 20250103 | 114100 | 3869929000 | 25900 | 25900 | 25900 | 25850 | 435 |
| 414 | 20250103 | 114000 | 3858665800 | 25900 | 25900 | 25900 | 25850 | 160 |
| 415 | 20250103 | 113900 | 3854526050 | 25850 | 25900 | 25900 | 25850 | 143 |
| 416 | 20250103 | 113800 | 3850824450 | 25900 | 25900 | 25900 | 25850 | 188 |
| 417 | 20250103 | 113700 | 3845959200 | 25900 | 25850 | 25900 | 25850 | 732 |
| 418 | 20250103 | 113600 | 3827002400 | 25900 | 25900 | 25900 | 25850 | 245 |
| 419 | 20250103 | 113500 | 3820662050 | 25850 | 25900 | 25900 | 25850 | 180 |
| 420 | 20250103 | 113400 | 3816003850 | 25850 | 25900 | 25900 | 25850 | 212 |
| 421 | 20250103 | 113300 | 3810516950 | 25850 | 25900 | 25900 | 25850 | 237 |
| 422 | 20250103 | 113200 | 3804384150 | 25850 | 25900 | 25900 | 25850 | 297 |
| 423 | 20250103 | 113100 | 3796693800 | 25850 | 25850 | 25900 | 25850 | 281 |
| 424 | 20250103 | 113000 | 3789419800 | 25850 | 25850 | 25900 | 25850 | 230 |
| 425 | 20250103 | 112900 | 3783468000 | 25900 | 25900 | 25900 | 25850 | 314 |
| 426 | 20250103 | 112800 | 3775341000 | 25900 | 25900 | 25900 | 25850 | 268 |
| 427 | 20250103 | 112700 | 3768402850 | 25900 | 25950 | 25950 | 25850 | 533 |
| 428 | 20250103 | 112600 | 3754598000 | 25950 | 25950 | 25950 | 25900 | 429 |
| 429 | 20250103 | 112500 | 3743480400 | 25950 | 25950 | 25950 | 25900 | 345 |
| 430 | 20250103 | 112400 | 3734535550 | 25950 | 25950 | 25950 | 25900 | 728 |
| 431 | 20250103 | 112300 | 3715670950 | 25900 | 25900 | 25950 | 25900 | 168 |
| 432 | 20250103 | 112200 | 3711319050 | 25950 | 25950 | 25950 | 25900 | 352 |
| 433 | 20250103 | 112100 | 3702191300 | 25900 | 25950 | 25950 | 25900 | 576 |
| 434 | 20250103 | 112000 | 3687268300 | 25900 | 25950 | 25950 | 25900 | 568 |
| 435 | 20250103 | 111900 | 3672544300 | 25950 | 25950 | 25950 | 25900 | 255 |
| 436 | 20250103 | 111800 | 3665933200 | 25950 | 25950 | 25950 | 25900 | 397 |
| 437 | 20250103 | 111700 | 3655644500 | 25900 | 25900 | 25950 | 25900 | 283 |
| 438 | 20250103 | 111600 | 3648306800 | 25900 | 25900 | 25950 | 25900 | 257 |
| 439 | 20250103 | 111500 | 3641644050 | 25950 | 25900 | 25950 | 25900 | 557 |
| 440 | 20250103 | 111400 | 3627211900 | 25950 | 25900 | 25950 | 25900 | 332 |
| 441 | 20250103 | 111300 | 3618606700 | 25900 | 25950 | 25950 | 25900 | 420 |
| 442 | 20250103 | 111200 | 3607713250 | 25950 | 25900 | 25950 | 25900 | 1062 |
| 443 | 20250103 | 111100 | 3580163900 | 25950 | 25900 | 25950 | 25900 | 999 |
| 444 | 20250103 | 111000 | 3554268300 | 25950 | 25900 | 25950 | 25900 | 172 |
| 445 | 20250103 | 110900 | 3549807450 | 25950 | 25950 | 25950 | 25900 | 367 |
| 446 | 20250103 | 110800 | 3540290950 | 25950 | 25900 | 25950 | 25900 | 625 |
| 447 | 20250103 | 110700 | 3524076750 | 25950 | 25900 | 25950 | 25900 | 219 |
| 448 | 20250103 | 110600 | 3518398950 | 25900 | 25950 | 25950 | 25900 | 1675 |
| 449 | 20250103 | 110500 | 3474935200 | 25950 | 25950 | 25950 | 25900 | 1258 |
| 450 | 20250103 | 110400 | 3442343450 | 25950 | 25900 | 25950 | 25900 | 369 |
| 451 | 20250103 | 110300 | 3432771200 | 25950 | 25900 | 25950 | 25900 | 290 |
| 452 | 20250103 | 110200 | 3425256000 | 25950 | 25950 | 25950 | 25900 | 290 |
| 453 | 20250103 | 110100 | 3417737850 | 25900 | 25950 | 25950 | 25900 | 195 |
| 454 | 20250103 | 110000 | 3412682700 | 25950 | 25950 | 25950 | 25900 | 273 |
| 455 | 20250103 | 105900 | 3405599750 | 25900 | 25900 | 25950 | 25900 | 271 |
| 456 | 20250103 | 105800 | 3398576650 | 25950 | 25950 | 25950 | 25900 | 534 |
| 457 | 20250103 | 105700 | 3384737350 | 25950 | 25950 | 25950 | 25900 | 187 |
| 458 | 20250103 | 105600 | 3379887850 | 25950 | 25900 | 25950 | 25900 | 413 |
| 459 | 20250103 | 105500 | 3369180900 | 25900 | 25950 | 25950 | 25900 | 327 |
| 460 | 20250103 | 105400 | 3360696550 | 25950 | 25900 | 25950 | 25900 | 305 |
| 461 | 20250103 | 105300 | 3352789000 | 25900 | 25950 | 25950 | 25900 | 484 |
| 462 | 20250103 | 105200 | 3340236800 | 25950 | 25900 | 25950 | 25900 | 385 |
| 463 | 20250103 | 105100 | 3330255600 | 25900 | 25950 | 25950 | 25900 | 279 |
| 464 | 20250103 | 105000 | 3323021100 | 25900 | 25950 | 25950 | 25900 | 1306 |
| 465 | 20250103 | 104900 | 3289174000 | 25950 | 25900 | 25950 | 25900 | 321 |
| 466 | 20250103 | 104800 | 3280848750 | 25900 | 25950 | 25950 | 25900 | 663 |
| 467 | 20250103 | 104700 | 3263668250 | 25950 | 25950 | 25950 | 25900 | 226 |
| 468 | 20250103 | 104600 | 3257806050 | 25950 | 25900 | 25950 | 25900 | 241 |
| 469 | 20250103 | 104500 | 3251558450 | 25900 | 25850 | 25900 | 25850 | 1083 |
| 470 | 20250103 | 104400 | 3223511350 | 25850 | 25850 | 25900 | 25850 | 251 |
| 471 | 20250103 | 104300 | 3217012350 | 25900 | 25900 | 25900 | 25850 | 775 |
| 472 | 20250103 | 104200 | 3196950750 | 25900 | 25950 | 25950 | 25900 | 1723 |
| 473 | 20250103 | 104100 | 3152320500 | 25900 | 25950 | 25950 | 25900 | 761 |
| 474 | 20250103 | 104000 | 3132593350 | 25950 | 25950 | 25950 | 25950 | 219 |
| 475 | 20250103 | 103900 | 3126910300 | 25900 | 25900 | 25950 | 25900 | 556 |
| 476 | 20250103 | 103800 | 3112499150 | 25900 | 25950 | 25950 | 25900 | 549 |
| 477 | 20250103 | 103700 | 3098266050 | 25900 | 25900 | 25900 | 25850 | 1949 |
| 478 | 20250103 | 103600 | 3047791450 | 25900 | 25900 | 25900 | 25850 | 395 |
| 479 | 20250103 | 103500 | 3037568850 | 25900 | 25900 | 25900 | 25850 | 303 |
| 480 | 20250103 | 103400 | 3029723650 | 25850 | 25850 | 25900 | 25850 | 283 |
| 481 | 20250103 | 103300 | 3022403500 | 25900 | 25900 | 25900 | 25850 | 422 |
| 482 | 20250103 | 103200 | 3011477050 | 25900 | 25850 | 25900 | 25850 | 419 |
| 483 | 20250103 | 103100 | 3000633800 | 25900 | 25850 | 25900 | 25850 | 6130 |
| 484 | 20250103 | 103000 | 2842073550 | 25850 | 25850 | 25850 | 25800 | 1523 |
| 485 | 20250103 | 102900 | 2802775950 | 25850 | 25850 | 25850 | 25800 | 191 |
| 486 | 20250103 | 102800 | 2797840900 | 25800 | 25800 | 25800 | 25750 | 4884 |
| 487 | 20250103 | 102700 | 2671851150 | 25800 | 25850 | 25850 | 25800 | 403 |
| 488 | 20250103 | 102600 | 2661450150 | 25850 | 25850 | 25850 | 25800 | 138 |
| 489 | 20250103 | 102500 | 2657889050 | 25850 | 25850 | 25850 | 25850 | 65 |
| 490 | 20250103 | 102400 | 2656208800 | 25800 | 25850 | 25850 | 25800 | 129 |
| 491 | 20250103 | 102300 | 2652878000 | 25850 | 25850 | 25850 | 25800 | 411 |
| 492 | 20250103 | 102200 | 2642266100 | 25800 | 25800 | 25850 | 25750 | 2960 |
| 493 | 20250103 | 102100 | 2565901750 | 25800 | 25750 | 25800 | 25750 | 191 |
| 494 | 20250103 | 102000 | 2560979600 | 25800 | 25800 | 25800 | 25800 | 53 |
| 495 | 20250103 | 101900 | 2559612200 | 25750 | 25850 | 25850 | 25750 | 1651 |
| 496 | 20250103 | 101800 | 2516970800 | 25850 | 25800 | 25850 | 25800 | 199 |
| 497 | 20250103 | 101700 | 2511834450 | 25800 | 25850 | 25850 | 25750 | 891 |
| 498 | 20250103 | 101600 | 2488851750 | 25850 | 25800 | 25850 | 25750 | 662 |
| 499 | 20250103 | 101500 | 2471774800 | 25800 | 25700 | 25800 | 25700 | 3278 |
| 500 | 20250103 | 101400 | 2387245550 | 25750 | 25750 | 25750 | 25750 | 276 |
| 501 | 20250103 | 101300 | 2380138550 | 25750 | 25750 | 25750 | 25700 | 210 |
| 502 | 20250103 | 101200 | 2374734950 | 25700 | 25700 | 25700 | 25650 | 245 |
| 503 | 20250103 | 101100 | 2368440450 | 25650 | 25700 | 25750 | 25650 | 391 |
| 504 | 20250103 | 101000 | 2358393350 | 25700 | 25750 | 25750 | 25700 | 161 |
| 505 | 20250103 | 100900 | 2354250300 | 25700 | 25700 | 25750 | 25700 | 260 |
| 506 | 20250103 | 100800 | 2347567450 | 25700 | 25700 | 25700 | 25700 | 178 |
| 507 | 20250103 | 100700 | 2342992850 | 25700 | 25700 | 25700 | 25700 | 24 |
| 508 | 20250103 | 100600 | 2342376050 | 25700 | 25700 | 25750 | 25650 | 324 |
| 509 | 20250103 | 100500 | 2334050150 | 25700 | 25700 | 25700 | 25650 | 301 |
| 510 | 20250103 | 100400 | 2326317800 | 25650 | 25650 | 25700 | 25650 | 59 |
| 511 | 20250103 | 100300 | 2324804250 | 25650 | 25700 | 25700 | 25650 | 731 |
| 512 | 20250103 | 100200 | 2306053600 | 25650 | 25750 | 25750 | 25650 | 3125 |
| 513 | 20250103 | 100100 | 2225695800 | 25750 | 25700 | 25750 | 25700 | 481 |
| 514 | 20250103 | 100000 | 2213317050 | 25750 | 25700 | 25750 | 25700 | 400 |
| 515 | 20250103 | 095900 | 2203036250 | 25700 | 25650 | 25700 | 25650 | 1052 |
| 516 | 20250103 | 095800 | 2176002250 | 25700 | 25650 | 25700 | 25650 | 287 |
| 517 | 20250103 | 095700 | 2168637500 | 25650 | 25650 | 25650 | 25600 | 845 |
| 518 | 20250103 | 095600 | 2147003850 | 25650 | 25700 | 25700 | 25600 | 704 |
| 519 | 20250103 | 095500 | 2128956650 | 25650 | 25650 | 25700 | 25650 | 173 |
| 520 | 20250103 | 095400 | 2124518250 | 25700 | 25650 | 25700 | 25650 | 14 |
| 521 | 20250103 | 095300 | 2124158500 | 25650 | 25650 | 25650 | 25600 | 341 |
| 522 | 20250103 | 095200 | 2115421000 | 25650 | 25650 | 25650 | 25650 | 105 |
| 523 | 20250103 | 095100 | 2112727750 | 25600 | 25650 | 25650 | 25550 | 2268 |
| 524 | 20250103 | 095000 | 2054679600 | 25600 | 25600 | 25650 | 25600 | 1554 |
| 525 | 20250103 | 094900 | 2014856050 | 25600 | 25650 | 25650 | 25600 | 1376 |
| 526 | 20250103 | 094800 | 1979582350 | 25700 | 25700 | 25700 | 25650 | 3184 |
| 527 | 20250103 | 094700 | 1897908750 | 25700 | 25650 | 25700 | 25650 | 26 |
| 528 | 20250103 | 094600 | 1897241550 | 25650 | 25700 | 25700 | 25650 | 1598 |
| 529 | 20250103 | 094500 | 1856177050 | 25650 | 25700 | 25700 | 25650 | 3027 |
| 530 | 20250103 | 094400 | 1778485400 | 25700 | 25700 | 25700 | 25650 | 215 |
| 531 | 20250103 | 094300 | 1772962950 | 25700 | 25750 | 25750 | 25650 | 1213 |
| 532 | 20250103 | 094200 | 1741793150 | 25750 | 25750 | 25750 | 25700 | 331 |
| 533 | 20250103 | 094100 | 1733285500 | 25750 | 25750 | 25750 | 25700 | 382 |
| 534 | 20250103 | 094000 | 1723452450 | 25750 | 25750 | 25750 | 25700 | 280 |
| 535 | 20250103 | 093900 | 1716249200 | 25750 | 25700 | 25750 | 25700 | 110 |
| 536 | 20250103 | 093800 | 1713420400 | 25750 | 25750 | 25750 | 25700 | 166 |
| 537 | 20250103 | 093700 | 1709150450 | 25750 | 25700 | 25750 | 25700 | 159 |
| 538 | 20250103 | 093600 | 1705063150 | 25750 | 25700 | 25750 | 25700 | 197 |
| 539 | 20250103 | 093500 | 1699994350 | 25700 | 25750 | 25750 | 25700 | 304 |
| 540 | 20250103 | 093400 | 1692170500 | 25800 | 25800 | 25800 | 25800 | 54 |
| 541 | 20250103 | 093300 | 1690777300 | 25800 | 25850 | 25850 | 25700 | 1611 |
| 542 | 20250103 | 093200 | 1649228000 | 25850 | 25850 | 25850 | 25800 | 639 |
| 543 | 20250103 | 093100 | 1632738850 | 25850 | 25800 | 25850 | 25750 | 896 |
| 544 | 20250103 | 093000 | 1609613650 | 25850 | 25850 | 25850 | 25800 | 83 |
| 545 | 20250103 | 092900 | 1607470050 | 25800 | 25850 | 25850 | 25750 | 2362 |
| 546 | 20250103 | 092800 | 1546514950 | 25850 | 25750 | 25850 | 25700 | 2483 |
| 547 | 20250103 | 092700 | 1482550550 | 25750 | 25750 | 25800 | 25750 | 909 |
| 548 | 20250103 | 092600 | 1459102200 | 25800 | 25700 | 25800 | 25650 | 7661 |
| 549 | 20250103 | 092500 | 1261973800 | 25650 | 25700 | 25700 | 25650 | 1643 |
| 550 | 20250103 | 092400 | 1219810700 | 25700 | 25650 | 25700 | 25600 | 737 |
| 551 | 20250103 | 092300 | 1200905200 | 25650 | 25650 | 25650 | 25600 | 1284 |
| 552 | 20250103 | 092200 | 1167988150 | 25650 | 25650 | 25650 | 25600 | 427 |
| 553 | 20250103 | 092100 | 1157047900 | 25650 | 25650 | 25650 | 25650 | 43 |
| 554 | 20250103 | 092000 | 1155944950 | 25650 | 25600 | 25650 | 25550 | 469 |
| 555 | 20250103 | 091900 | 1143932200 | 25600 | 25650 | 25650 | 25600 | 937 |
| 556 | 20250103 | 091800 | 1119944500 | 25650 | 25650 | 25650 | 25600 | 302 |
| 557 | 20250103 | 091700 | 1112205600 | 25700 | 25600 | 25700 | 25600 | 1613 |
| 558 | 20250103 | 091600 | 1070804300 | 25600 | 25650 | 25700 | 25600 | 8166 |
| 559 | 20250103 | 091500 | 861406450 | 25600 | 25650 | 25650 | 25550 | 1522 |
| 560 | 20250103 | 091400 | 822443750 | 25650 | 25600 | 25650 | 25600 | 1483 |
| 561 | 20250103 | 091300 | 784461900 | 25600 | 25600 | 25600 | 25550 | 2451 |
| 562 | 20250103 | 091200 | 721724250 | 25600 | 25600 | 25600 | 25550 | 163 |
| 563 | 20250103 | 091100 | 717553850 | 25600 | 25600 | 25600 | 25550 | 435 |
| 564 | 20250103 | 091000 | 706435750 | 25600 | 25550 | 25600 | 25500 | 2778 |
| 565 | 20250103 | 090900 | 635376050 | 25550 | 25550 | 25550 | 25500 | 859 |
| 566 | 20250103 | 090800 | 613440650 | 25550 | 25600 | 25600 | 25550 | 952 |
| 567 | 20250103 | 090700 | 589116450 | 25600 | 25650 | 25650 | 25550 | 1382 |
| 568 | 20250103 | 090600 | 553730650 | 25650 | 25550 | 25650 | 25550 | 5167 |
| 569 | 20250103 | 090500 | 421370700 | 25550 | 25500 | 25550 | 25500 | 492 |
| 570 | 20250103 | 090400 | 408810050 | 25500 | 25550 | 25550 | 25500 | 433 |
| 571 | 20250103 | 090300 | 397747050 | 25550 | 25500 | 25550 | 25350 | 2584 |
| 572 | 20250103 | 090200 | 331860750 | 25500 | 25300 | 25550 | 25250 | 4312 |
| 573 | 20250103 | 090100 | 222514550 | 25300 | 25350 | 25500 | 25300 | 2639 |
| 574 | 20250103 | 090000 | 155502600 | 25350 | 25300 | 25450 | 25300 | 6078 |