31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 183400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 59716 |
| 3 | 20250109 | 183300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20250109 | 183200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20250109 | 183100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20250109 | 183000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20250109 | 182900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20250109 | 182800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20250109 | 182700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20250109 | 182600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20250109 | 182500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20250109 | 182400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20250109 | 182300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20250109 | 182200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20250109 | 182100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20250109 | 182000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20250109 | 181900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20250109 | 181800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20250109 | 181700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20250109 | 181600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20250109 | 181500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20250109 | 181400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20250109 | 181300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20250109 | 181200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20250109 | 181100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20250109 | 181000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20250109 | 180900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20250109 | 180800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20250109 | 180700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20250109 | 180600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20250109 | 180500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20250109 | 180400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 59716 |
| 33 | 20250109 | 180300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20250109 | 180200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20250109 | 180100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20250109 | 180000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20250109 | 175900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20250109 | 175800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20250109 | 175700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20250109 | 175600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20250109 | 175500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20250109 | 175400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20250109 | 175300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20250109 | 175200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20250109 | 175100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20250109 | 175000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20250109 | 174900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20250109 | 174800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20250109 | 174700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20250109 | 174600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20250109 | 174500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20250109 | 174400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20250109 | 174300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20250109 | 174200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20250109 | 174100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20250109 | 174000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20250109 | 173900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20250109 | 173800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20250109 | 173700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20250109 | 173600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20250109 | 173500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20250109 | 173400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 59716 |
| 63 | 20250109 | 173300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20250109 | 173200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20250109 | 173100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20250109 | 173000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20250109 | 172900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20250109 | 172800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20250109 | 172700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20250109 | 172600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20250109 | 172500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20250109 | 172400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20250109 | 172300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20250109 | 172200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20250109 | 172100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20250109 | 172000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20250109 | 171900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20250109 | 171800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20250109 | 171700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20250109 | 171600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20250109 | 171500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20250109 | 171400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20250109 | 171300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20250109 | 171200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20250109 | 171100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20250109 | 171000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20250109 | 170900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20250109 | 170800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20250109 | 170700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20250109 | 170600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20250109 | 170500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20250109 | 170400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 59716 |
| 93 | 20250109 | 170300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20250109 | 170200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20250109 | 170100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20250109 | 170000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20250109 | 165900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20250109 | 165800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20250109 | 165700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20250109 | 165600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20250109 | 165500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20250109 | 165400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20250109 | 165300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20250109 | 165200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20250109 | 165100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20250109 | 165000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20250109 | 164900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20250109 | 164800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20250109 | 164700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20250109 | 164600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20250109 | 164500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20250109 | 164400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20250109 | 164300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20250109 | 164200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20250109 | 164100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20250109 | 164000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20250109 | 163900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20250109 | 163800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20250109 | 163700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20250109 | 163600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20250109 | 163500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20250109 | 163400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 59716 |
| 123 | 20250109 | 163300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20250109 | 163200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20250109 | 163100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20250109 | 163000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20250109 | 162900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20250109 | 162800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20250109 | 162700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20250109 | 162600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20250109 | 162500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20250109 | 162400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20250109 | 162300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20250109 | 162200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20250109 | 162100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20250109 | 162000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20250109 | 161900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20250109 | 161800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20250109 | 161700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20250109 | 161600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20250109 | 161500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20250109 | 161400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20250109 | 161300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20250109 | 161200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20250109 | 161100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20250109 | 161000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20250109 | 160900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20250109 | 160800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20250109 | 160700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20250109 | 160600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20250109 | 160500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20250109 | 160400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 59716 |
| 153 | 20250109 | 160300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20250109 | 160200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20250109 | 160100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20250109 | 160000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20250109 | 155900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20250109 | 155800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20250109 | 155700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20250109 | 155600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20250109 | 155500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20250109 | 155400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20250109 | 155300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20250109 | 155200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20250109 | 155100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20250109 | 155000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20250109 | 154900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20250109 | 154800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20250109 | 154700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20250109 | 154600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20250109 | 154500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20250109 | 154400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20250109 | 154300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20250109 | 154200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20250109 | 154100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20250109 | 154000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20250109 | 153900 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20250109 | 153800 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20250109 | 153700 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20250109 | 153600 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20250109 | 153500 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20250109 | 153400 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 59716 |
| 183 | 20250109 | 153300 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20250109 | 153200 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20250109 | 153100 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20250109 | 153000 | 8097228900 | 25900 | 25900 | 25900 | 25900 | 59716 |
| 187 | 20250109 | 152900 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20250109 | 152800 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20250109 | 152700 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20250109 | 152600 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20250109 | 152500 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20250109 | 152400 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20250109 | 152300 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20250109 | 152200 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20250109 | 152100 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20250109 | 152000 | 6550584500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20250109 | 151900 | 6550584500 | 26000 | 25950 | 26000 | 25900 | 406 |
| 198 | 20250109 | 151800 | 6540048100 | 25950 | 26000 | 26000 | 25900 | 114 |
| 199 | 20250109 | 151700 | 6537089400 | 26000 | 25900 | 26000 | 25850 | 3630 |
| 200 | 20250109 | 151600 | 6443052200 | 25900 | 25850 | 25900 | 25850 | 1616 |
| 201 | 20250109 | 151500 | 6401267800 | 25900 | 25850 | 25900 | 25850 | 592 |
| 202 | 20250109 | 151400 | 6385959900 | 25900 | 25900 | 25900 | 25850 | 430 |
| 203 | 20250109 | 151300 | 6374841400 | 25850 | 25900 | 25900 | 25800 | 443 |
| 204 | 20250109 | 151200 | 6363392100 | 25900 | 25900 | 25900 | 25800 | 4244 |
| 205 | 20250109 | 151100 | 6253676650 | 25900 | 25900 | 25900 | 25850 | 490 |
| 206 | 20250109 | 151000 | 6241004550 | 25850 | 25850 | 25900 | 25850 | 1067 |
| 207 | 20250109 | 150900 | 6213378750 | 25900 | 25850 | 25900 | 25850 | 575 |
| 208 | 20250109 | 150800 | 6198507650 | 25850 | 25850 | 25900 | 25850 | 478 |
| 209 | 20250109 | 150700 | 6186146850 | 25850 | 25900 | 25900 | 25850 | 624 |
| 210 | 20250109 | 150600 | 6170006700 | 25900 | 25850 | 25900 | 25850 | 730 |
| 211 | 20250109 | 150500 | 6151128550 | 25850 | 25900 | 25900 | 25850 | 230 |
| 212 | 20250109 | 150400 | 6145181500 | 25850 | 25850 | 25900 | 25850 | 487 |
| 213 | 20250109 | 150300 | 6132580100 | 25900 | 25850 | 25900 | 25850 | 464 |
| 214 | 20250109 | 150200 | 6120573800 | 25900 | 25900 | 25900 | 25850 | 396 |
| 215 | 20250109 | 150100 | 6110335950 | 25850 | 25900 | 25900 | 25850 | 626 |
| 216 | 20250109 | 150000 | 6094151700 | 25900 | 25950 | 25950 | 25850 | 2765 |
| 217 | 20250109 | 145900 | 6022552500 | 25950 | 25950 | 25950 | 25900 | 1054 |
| 218 | 20250109 | 145800 | 5995230950 | 25950 | 25900 | 25950 | 25900 | 150 |
| 219 | 20250109 | 145700 | 5991339150 | 25900 | 25950 | 25950 | 25900 | 225 |
| 220 | 20250109 | 145600 | 5985505000 | 25950 | 25900 | 25950 | 25900 | 437 |
| 221 | 20250109 | 145500 | 5974168100 | 25950 | 26000 | 26000 | 25950 | 1922 |
| 222 | 20250109 | 145400 | 5924286200 | 26000 | 25950 | 26000 | 25900 | 1536 |
| 223 | 20250109 | 145300 | 5884420600 | 25950 | 25900 | 26000 | 25900 | 2099 |
| 224 | 20250109 | 145200 | 5829949550 | 25950 | 25900 | 25950 | 25900 | 534 |
| 225 | 20250109 | 145100 | 5816107550 | 25900 | 25900 | 25950 | 25850 | 891 |
| 226 | 20250109 | 145000 | 5793040050 | 25900 | 25900 | 25900 | 25850 | 489 |
| 227 | 20250109 | 144900 | 5780389000 | 25900 | 25850 | 25900 | 25850 | 532 |
| 228 | 20250109 | 144800 | 5766623000 | 25900 | 25950 | 25950 | 25850 | 411 |
| 229 | 20250109 | 144700 | 5755990650 | 25950 | 25900 | 25950 | 25850 | 2041 |
| 230 | 20250109 | 144600 | 5703137400 | 25950 | 25950 | 25950 | 25900 | 454 |
| 231 | 20250109 | 144500 | 5691363050 | 25950 | 25950 | 25950 | 25900 | 213 |
| 232 | 20250109 | 144400 | 5685841100 | 25950 | 25950 | 25950 | 25900 | 441 |
| 233 | 20250109 | 144300 | 5674409650 | 25900 | 25950 | 25950 | 25900 | 361 |
| 234 | 20250109 | 144200 | 5665050250 | 25900 | 25900 | 25950 | 25850 | 908 |
| 235 | 20250109 | 144100 | 5641535900 | 25900 | 25900 | 25900 | 25850 | 298 |
| 236 | 20250109 | 144000 | 5633820550 | 25900 | 25900 | 25900 | 25850 | 207 |
| 237 | 20250109 | 143900 | 5628464250 | 25900 | 25900 | 25900 | 25850 | 499 |
| 238 | 20250109 | 143800 | 5615552250 | 25900 | 25850 | 25900 | 25850 | 1424 |
| 239 | 20250109 | 143700 | 5578677600 | 25900 | 25850 | 25900 | 25850 | 241 |
| 240 | 20250109 | 143600 | 5572443350 | 25900 | 25850 | 25900 | 25850 | 602 |
| 241 | 20250109 | 143500 | 5556867600 | 25900 | 25900 | 25900 | 25850 | 562 |
| 242 | 20250109 | 143400 | 5542325400 | 25900 | 25850 | 25900 | 25850 | 382 |
| 243 | 20250109 | 143300 | 5532444200 | 25850 | 25850 | 25900 | 25850 | 404 |
| 244 | 20250109 | 143200 | 5521992850 | 25900 | 25950 | 25950 | 25900 | 2117 |
| 245 | 20250109 | 143100 | 5467159700 | 25950 | 25950 | 25950 | 25900 | 999 |
| 246 | 20250109 | 143000 | 5441259000 | 25900 | 25900 | 25950 | 25900 | 537 |
| 247 | 20250109 | 142900 | 5427335700 | 25900 | 25950 | 25950 | 25900 | 375 |
| 248 | 20250109 | 142800 | 5417616850 | 25950 | 25900 | 25950 | 25900 | 315 |
| 249 | 20250109 | 142700 | 5409453750 | 25900 | 25950 | 25950 | 25900 | 348 |
| 250 | 20250109 | 142600 | 5400433750 | 25950 | 25950 | 25950 | 25900 | 993 |
| 251 | 20250109 | 142500 | 5374679900 | 25950 | 25900 | 25950 | 25900 | 301 |
| 252 | 20250109 | 142400 | 5366880500 | 25900 | 25950 | 25950 | 25900 | 438 |
| 253 | 20250109 | 142300 | 5355525100 | 25900 | 25950 | 25950 | 25900 | 297 |
| 254 | 20250109 | 142200 | 5347829400 | 25950 | 25900 | 25950 | 25900 | 2419 |
| 255 | 20250109 | 142100 | 5285165100 | 25900 | 25950 | 25950 | 25900 | 205 |
| 256 | 20250109 | 142000 | 5279849600 | 25900 | 25950 | 25950 | 25900 | 386 |
| 257 | 20250109 | 141900 | 5269843350 | 25900 | 25950 | 25950 | 25900 | 458 |
| 258 | 20250109 | 141800 | 5257969250 | 25950 | 25900 | 25950 | 25900 | 324 |
| 259 | 20250109 | 141700 | 5249564900 | 25900 | 25900 | 25950 | 25900 | 195 |
| 260 | 20250109 | 141600 | 5244513900 | 25900 | 25950 | 25950 | 25900 | 900 |
| 261 | 20250109 | 141500 | 5221172350 | 25950 | 25950 | 25950 | 25900 | 554 |
| 262 | 20250109 | 141400 | 5206803800 | 25950 | 25900 | 25950 | 25900 | 371 |
| 263 | 20250109 | 141300 | 5197186650 | 25950 | 25900 | 25950 | 25900 | 237 |
| 264 | 20250109 | 141200 | 5191044500 | 25900 | 25900 | 25950 | 25900 | 572 |
| 265 | 20250109 | 141100 | 5176214500 | 25950 | 25900 | 25950 | 25900 | 267 |
| 266 | 20250109 | 141000 | 5169298600 | 25950 | 25950 | 25950 | 25900 | 708 |
| 267 | 20250109 | 140900 | 5150944800 | 25900 | 25900 | 25950 | 25900 | 265 |
| 268 | 20250109 | 140800 | 5144072650 | 25950 | 25900 | 25950 | 25900 | 430 |
| 269 | 20250109 | 140700 | 5132925200 | 25900 | 25950 | 25950 | 25900 | 253 |
| 270 | 20250109 | 140600 | 5126367950 | 25900 | 25900 | 25950 | 25900 | 521 |
| 271 | 20250109 | 140500 | 5112867750 | 25950 | 25950 | 25950 | 25900 | 208 |
| 272 | 20250109 | 140400 | 5107472850 | 25950 | 25900 | 25950 | 25850 | 2202 |
| 273 | 20250109 | 140300 | 5050438950 | 25900 | 25950 | 25950 | 25900 | 76 |
| 274 | 20250109 | 140200 | 5048468250 | 25950 | 25950 | 25950 | 25900 | 555 |
| 275 | 20250109 | 140100 | 5034077800 | 25950 | 25950 | 25950 | 25900 | 109 |
| 276 | 20250109 | 140000 | 5031249700 | 25950 | 25900 | 25950 | 25900 | 475 |
| 277 | 20250109 | 135900 | 5018937900 | 25950 | 25900 | 25950 | 25900 | 503 |
| 278 | 20250109 | 135800 | 5005899200 | 25900 | 25900 | 25950 | 25900 | 618 |
| 279 | 20250109 | 135700 | 4989867300 | 25900 | 25900 | 25950 | 25900 | 86 |
| 280 | 20250109 | 135600 | 4987636200 | 25900 | 25950 | 25950 | 25900 | 648 |
| 281 | 20250109 | 135500 | 4970821650 | 25950 | 25900 | 25950 | 25900 | 849 |
| 282 | 20250109 | 135400 | 4948820700 | 25900 | 25850 | 25900 | 25850 | 331 |
| 283 | 20250109 | 135300 | 4940257650 | 25900 | 25900 | 25900 | 25850 | 264 |
| 284 | 20250109 | 135200 | 4933424650 | 25850 | 25900 | 25900 | 25850 | 381 |
| 285 | 20250109 | 135100 | 4923564900 | 25900 | 25850 | 25900 | 25850 | 3341 |
| 286 | 20250109 | 135000 | 4837175100 | 25850 | 25850 | 25900 | 25850 | 559 |
| 287 | 20250109 | 134900 | 4822714900 | 25900 | 25900 | 25950 | 25850 | 2049 |
| 288 | 20250109 | 134800 | 4769643850 | 25950 | 25950 | 25950 | 25900 | 491 |
| 289 | 20250109 | 134700 | 4756912200 | 25950 | 25950 | 25950 | 25900 | 288 |
| 290 | 20250109 | 134600 | 4749447150 | 25900 | 25950 | 25950 | 25900 | 383 |
| 291 | 20250109 | 134500 | 4739518850 | 25950 | 25950 | 25950 | 25900 | 501 |
| 292 | 20250109 | 134400 | 4726527050 | 25900 | 25900 | 25950 | 25900 | 597 |
| 293 | 20250109 | 134300 | 4711053000 | 25950 | 25950 | 25950 | 25900 | 381 |
| 294 | 20250109 | 134200 | 4701177400 | 25950 | 25900 | 25950 | 25900 | 604 |
| 295 | 20250109 | 134100 | 4685518750 | 25900 | 25900 | 25950 | 25900 | 307 |
| 296 | 20250109 | 134000 | 4677561000 | 25950 | 25950 | 25950 | 25900 | 429 |
| 297 | 20250109 | 133900 | 4666440000 | 25900 | 25900 | 25950 | 25900 | 256 |
| 298 | 20250109 | 133800 | 4659807300 | 25900 | 25950 | 26000 | 25900 | 582 |
| 299 | 20250109 | 133700 | 4644716150 | 25950 | 26000 | 26000 | 25950 | 288 |
| 300 | 20250109 | 133600 | 4637240350 | 26000 | 25950 | 26000 | 25950 | 372 |
| 301 | 20250109 | 133500 | 4627582000 | 26000 | 25950 | 26000 | 25950 | 165 |
| 302 | 20250109 | 133400 | 4623293200 | 26000 | 25950 | 26000 | 25950 | 527 |
| 303 | 20250109 | 133300 | 4609605350 | 25950 | 25900 | 26000 | 25900 | 1056 |
| 304 | 20250109 | 133200 | 4582198700 | 25950 | 25900 | 25950 | 25900 | 532 |
| 305 | 20250109 | 133100 | 4568394900 | 25950 | 25900 | 25950 | 25900 | 453 |
| 306 | 20250109 | 133000 | 4556651200 | 25950 | 25900 | 25950 | 25900 | 210 |
| 307 | 20250109 | 132900 | 4551201800 | 25900 | 25850 | 25950 | 25850 | 1513 |
| 308 | 20250109 | 132800 | 4512016850 | 25900 | 25950 | 25950 | 25850 | 1977 |
| 309 | 20250109 | 132700 | 4460813150 | 25900 | 25950 | 25950 | 25900 | 172 |
| 310 | 20250109 | 132600 | 4456349800 | 25950 | 25950 | 25950 | 25900 | 186 |
| 311 | 20250109 | 132500 | 4451524550 | 25950 | 25950 | 25950 | 25900 | 649 |
| 312 | 20250109 | 132400 | 4434683500 | 25950 | 25900 | 25950 | 25900 | 227 |
| 313 | 20250109 | 132300 | 4428797550 | 25900 | 25950 | 25950 | 25850 | 2747 |
| 314 | 20250109 | 132200 | 4357650450 | 25900 | 25900 | 25950 | 25900 | 264 |
| 315 | 20250109 | 132100 | 4350802300 | 25950 | 25950 | 25950 | 25900 | 976 |
| 316 | 20250109 | 132000 | 4325481750 | 25900 | 26000 | 26000 | 25900 | 2205 |
| 317 | 20250109 | 131900 | 4268267100 | 26000 | 26000 | 26000 | 25950 | 406 |
| 318 | 20250109 | 131800 | 4257714850 | 25950 | 26000 | 26000 | 25950 | 433 |
| 319 | 20250109 | 131700 | 4246466500 | 26000 | 25950 | 26000 | 25950 | 226 |
| 320 | 20250109 | 131600 | 4240598900 | 25950 | 25950 | 26000 | 25950 | 380 |
| 321 | 20250109 | 131500 | 4230727650 | 26000 | 26050 | 26050 | 26000 | 601 |
| 322 | 20250109 | 131400 | 4215097750 | 26050 | 26000 | 26050 | 25950 | 521 |
| 323 | 20250109 | 131300 | 4201542650 | 26000 | 26050 | 26050 | 25950 | 1653 |
| 324 | 20250109 | 131200 | 4158561100 | 26050 | 26000 | 26050 | 26000 | 217 |
| 325 | 20250109 | 131100 | 4152913500 | 26000 | 26000 | 26050 | 26000 | 327 |
| 326 | 20250109 | 131000 | 4144399550 | 26000 | 26050 | 26050 | 26000 | 247 |
| 327 | 20250109 | 130900 | 4137968400 | 26050 | 26050 | 26050 | 26050 | 55 |
| 328 | 20250109 | 130800 | 4136535650 | 26050 | 26050 | 26050 | 26000 | 321 |
| 329 | 20250109 | 130700 | 4128175150 | 26050 | 26000 | 26050 | 26000 | 312 |
| 330 | 20250109 | 130600 | 4120056550 | 26000 | 26050 | 26050 | 26000 | 519 |
| 331 | 20250109 | 130500 | 4106551700 | 26050 | 26050 | 26050 | 26000 | 610 |
| 332 | 20250109 | 130400 | 4090688100 | 26050 | 26050 | 26050 | 26000 | 721 |
| 333 | 20250109 | 130300 | 4071928200 | 26000 | 26000 | 26000 | 26000 | 844 |
| 334 | 20250109 | 130200 | 4049984200 | 26050 | 26000 | 26050 | 26000 | 283 |
| 335 | 20250109 | 130100 | 4042617150 | 26000 | 26000 | 26050 | 25950 | 761 |
| 336 | 20250109 | 130000 | 4022822300 | 26050 | 26000 | 26050 | 25950 | 175 |
| 337 | 20250109 | 125900 | 4018266950 | 26050 | 26000 | 26050 | 26000 | 358 |
| 338 | 20250109 | 125800 | 4008955150 | 26050 | 26050 | 26050 | 26050 | 318 |
| 339 | 20250109 | 125700 | 4000671250 | 26050 | 26000 | 26050 | 26000 | 25 |
| 340 | 20250109 | 125600 | 4000020450 | 26050 | 26050 | 26050 | 25950 | 652 |
| 341 | 20250109 | 125500 | 3983057800 | 26050 | 26050 | 26050 | 26000 | 136 |
| 342 | 20250109 | 125400 | 3979519550 | 26050 | 26050 | 26050 | 26000 | 618 |
| 343 | 20250109 | 125300 | 3963430750 | 26000 | 26000 | 26050 | 26000 | 1747 |
| 344 | 20250109 | 125200 | 3917930550 | 26050 | 26000 | 26050 | 26000 | 2635 |
| 345 | 20250109 | 125100 | 3849413200 | 26050 | 26050 | 26050 | 26000 | 205 |
| 346 | 20250109 | 125000 | 3844073100 | 26050 | 26050 | 26050 | 26000 | 534 |
| 347 | 20250109 | 124900 | 3830175950 | 26050 | 26100 | 26100 | 26000 | 509 |
| 348 | 20250109 | 124800 | 3816914750 | 26100 | 26050 | 26100 | 26050 | 270 |
| 349 | 20250109 | 124700 | 3809877900 | 26050 | 26050 | 26050 | 26000 | 204 |
| 350 | 20250109 | 124600 | 3804565850 | 26050 | 26100 | 26100 | 26050 | 1785 |
| 351 | 20250109 | 124500 | 3758034150 | 26100 | 26050 | 26100 | 26050 | 420 |
| 352 | 20250109 | 124400 | 3747077800 | 26050 | 26100 | 26100 | 26000 | 2402 |
| 353 | 20250109 | 124300 | 3684470950 | 26050 | 26100 | 26100 | 26050 | 152 |
| 354 | 20250109 | 124200 | 3680509500 | 26100 | 26100 | 26100 | 26100 | 263 |
| 355 | 20250109 | 124100 | 3673645200 | 26050 | 26100 | 26100 | 26050 | 1149 |
| 356 | 20250109 | 124000 | 3643663500 | 26100 | 26050 | 26100 | 26050 | 201 |
| 357 | 20250109 | 123900 | 3638418800 | 26050 | 26100 | 26100 | 26050 | 166 |
| 358 | 20250109 | 123800 | 3634086400 | 26050 | 26050 | 26100 | 26050 | 240 |
| 359 | 20250109 | 123700 | 3627829700 | 26100 | 26050 | 26100 | 26050 | 1067 |
| 360 | 20250109 | 123600 | 3600026050 | 26050 | 26050 | 26100 | 26050 | 298 |
| 361 | 20250109 | 123500 | 3592259750 | 26100 | 26050 | 26100 | 26050 | 525 |
| 362 | 20250109 | 123400 | 3578561950 | 26050 | 26100 | 26100 | 26000 | 542 |
| 363 | 20250109 | 123300 | 3564449750 | 26050 | 26050 | 26050 | 26050 | 823 |
| 364 | 20250109 | 123200 | 3543010600 | 26000 | 26050 | 26050 | 26000 | 192 |
| 365 | 20250109 | 123100 | 3538010950 | 26050 | 26050 | 26050 | 26000 | 460 |
| 366 | 20250109 | 123000 | 3526035150 | 26050 | 26000 | 26050 | 26000 | 884 |
| 367 | 20250109 | 122900 | 3503007050 | 26050 | 26000 | 26100 | 26000 | 1149 |
| 368 | 20250109 | 122800 | 3473081300 | 26050 | 26000 | 26050 | 26000 | 908 |
| 369 | 20250109 | 122700 | 3449429300 | 26000 | 26050 | 26050 | 26000 | 405 |
| 370 | 20250109 | 122600 | 3438888450 | 26050 | 26050 | 26050 | 26000 | 234 |
| 371 | 20250109 | 122500 | 3432793250 | 26050 | 26000 | 26050 | 26000 | 170 |
| 372 | 20250109 | 122400 | 3428366400 | 26050 | 26050 | 26050 | 26000 | 340 |
| 373 | 20250109 | 122300 | 3419509500 | 26000 | 26050 | 26050 | 26000 | 850 |
| 374 | 20250109 | 122200 | 3397367650 | 26050 | 26050 | 26100 | 26050 | 251 |
| 375 | 20250109 | 122100 | 3390817700 | 26100 | 26050 | 26100 | 26050 | 583 |
| 376 | 20250109 | 122000 | 3375630450 | 26050 | 26000 | 26050 | 26000 | 292 |
| 377 | 20250109 | 121900 | 3368024350 | 26000 | 26050 | 26050 | 26000 | 332 |
| 378 | 20250109 | 121800 | 3359376800 | 26050 | 26100 | 26100 | 26050 | 329 |
| 379 | 20250109 | 121700 | 3350805850 | 26050 | 26000 | 26100 | 26000 | 2258 |
| 380 | 20250109 | 121600 | 3291980600 | 26050 | 26050 | 26050 | 26000 | 272 |
| 381 | 20250109 | 121500 | 3284896750 | 26050 | 26050 | 26050 | 26050 | 521 |
| 382 | 20250109 | 121400 | 3271324700 | 26050 | 26050 | 26050 | 26000 | 781 |
| 383 | 20250109 | 121300 | 3251005800 | 26000 | 26000 | 26050 | 26000 | 144 |
| 384 | 20250109 | 121200 | 3247256100 | 26050 | 26050 | 26050 | 26000 | 336 |
| 385 | 20250109 | 121100 | 3238508350 | 26050 | 26050 | 26050 | 26000 | 167 |
| 386 | 20250109 | 121000 | 3234158250 | 26000 | 26000 | 26050 | 26000 | 284 |
| 387 | 20250109 | 120900 | 3226763900 | 26000 | 26050 | 26050 | 25950 | 197 |
| 388 | 20250109 | 120800 | 3221640750 | 26050 | 26000 | 26050 | 26000 | 398 |
| 389 | 20250109 | 120700 | 3211282700 | 26000 | 26000 | 26000 | 25950 | 208 |
| 390 | 20250109 | 120600 | 3205875750 | 26000 | 26000 | 26000 | 26000 | 290 |
| 391 | 20250109 | 120500 | 3198335750 | 26000 | 26000 | 26050 | 26000 | 491 |
| 392 | 20250109 | 120400 | 3185568350 | 26000 | 26050 | 26050 | 26000 | 405 |
| 393 | 20250109 | 120300 | 3175026000 | 26000 | 26000 | 26050 | 25950 | 652 |
| 394 | 20250109 | 120200 | 3158071950 | 25950 | 26000 | 26000 | 25950 | 509 |
| 395 | 20250109 | 120100 | 3144846850 | 26000 | 25950 | 26000 | 25950 | 55 |
| 396 | 20250109 | 120000 | 3143418200 | 26000 | 26000 | 26000 | 25950 | 229 |
| 397 | 20250109 | 115900 | 3137464500 | 26000 | 26000 | 26000 | 25950 | 1200 |
| 398 | 20250109 | 115800 | 3106277850 | 26000 | 26050 | 26050 | 26000 | 964 |
| 399 | 20250109 | 115700 | 3081207600 | 26050 | 26050 | 26050 | 26000 | 662 |
| 400 | 20250109 | 115600 | 3063964050 | 26050 | 26000 | 26050 | 26000 | 875 |
| 401 | 20250109 | 115500 | 3041204700 | 26000 | 26000 | 26000 | 25950 | 1087 |
| 402 | 20250109 | 115400 | 3012944200 | 26000 | 26000 | 26000 | 25950 | 328 |
| 403 | 20250109 | 115300 | 3004416250 | 25950 | 26000 | 26000 | 25950 | 506 |
| 404 | 20250109 | 115200 | 2991263050 | 25950 | 26000 | 26000 | 25950 | 620 |
| 405 | 20250109 | 115100 | 2975144300 | 26000 | 25950 | 26000 | 25950 | 59 |
| 406 | 20250109 | 115000 | 2973611250 | 26000 | 26000 | 26000 | 25950 | 429 |
| 407 | 20250109 | 114900 | 2962457750 | 26000 | 26000 | 26000 | 25950 | 171 |
| 408 | 20250109 | 114800 | 2958012800 | 26000 | 26000 | 26000 | 25950 | 730 |
| 409 | 20250109 | 114700 | 2939037800 | 25950 | 26000 | 26000 | 25950 | 172 |
| 410 | 20250109 | 114600 | 2934572600 | 26000 | 26000 | 26000 | 25900 | 421 |
| 411 | 20250109 | 114500 | 2923642050 | 25900 | 25950 | 26000 | 25900 | 1385 |
| 412 | 20250109 | 114400 | 2887699450 | 25950 | 25900 | 25950 | 25900 | 420 |
| 413 | 20250109 | 114300 | 2876800950 | 25950 | 25950 | 25950 | 25900 | 215 |
| 414 | 20250109 | 114200 | 2871222750 | 25950 | 25950 | 25950 | 25950 | 219 |
| 415 | 20250109 | 114100 | 2865539700 | 25950 | 25950 | 25950 | 25900 | 232 |
| 416 | 20250109 | 114000 | 2859530300 | 25950 | 25900 | 25950 | 25900 | 352 |
| 417 | 20250109 | 113900 | 2850398700 | 25950 | 25950 | 25950 | 25950 | 341 |
| 418 | 20250109 | 113800 | 2841549750 | 25950 | 25950 | 25950 | 25900 | 144 |
| 419 | 20250109 | 113700 | 2837814000 | 25900 | 25900 | 25950 | 25900 | 208 |
| 420 | 20250109 | 113600 | 2832419950 | 25900 | 25950 | 25950 | 25900 | 383 |
| 421 | 20250109 | 113500 | 2822490750 | 25900 | 25950 | 25950 | 25900 | 783 |
| 422 | 20250109 | 113400 | 2802209750 | 25950 | 25950 | 25950 | 25900 | 254 |
| 423 | 20250109 | 113300 | 2795619550 | 25950 | 25950 | 25950 | 25900 | 1843 |
| 424 | 20250109 | 113200 | 2747872850 | 25900 | 25950 | 25950 | 25900 | 535 |
| 425 | 20250109 | 113100 | 2734004600 | 25950 | 25900 | 25950 | 25900 | 230 |
| 426 | 20250109 | 113000 | 2728037500 | 25950 | 25950 | 25950 | 25900 | 308 |
| 427 | 20250109 | 112900 | 2720051250 | 25900 | 25950 | 25950 | 25900 | 351 |
| 428 | 20250109 | 112800 | 2710943500 | 25900 | 25900 | 25950 | 25900 | 961 |
| 429 | 20250109 | 112700 | 2686038600 | 25900 | 25900 | 25950 | 25850 | 1315 |
| 430 | 20250109 | 112600 | 2651978950 | 25950 | 25900 | 25950 | 25850 | 2209 |
| 431 | 20250109 | 112500 | 2594661350 | 25900 | 25900 | 25900 | 25850 | 820 |
| 432 | 20250109 | 112400 | 2573424400 | 25900 | 25900 | 25900 | 25900 | 199 |
| 433 | 20250109 | 112300 | 2568270300 | 25900 | 25900 | 25900 | 25850 | 118 |
| 434 | 20250109 | 112200 | 2565214250 | 25850 | 25900 | 25900 | 25850 | 251 |
| 435 | 20250109 | 112100 | 2558716250 | 25900 | 25900 | 25950 | 25850 | 1861 |
| 436 | 20250109 | 112000 | 2510514600 | 25950 | 25950 | 25950 | 25900 | 1477 |
| 437 | 20250109 | 111900 | 2472249300 | 25950 | 25900 | 25950 | 25900 | 363 |
| 438 | 20250109 | 111800 | 2462830950 | 25900 | 25950 | 25950 | 25900 | 672 |
| 439 | 20250109 | 111700 | 2445412000 | 25900 | 25900 | 25950 | 25900 | 306 |
| 440 | 20250109 | 111600 | 2437484550 | 25950 | 25900 | 25950 | 25900 | 331 |
| 441 | 20250109 | 111500 | 2428896200 | 25900 | 25900 | 25950 | 25900 | 162 |
| 442 | 20250109 | 111400 | 2424699650 | 25900 | 25900 | 25950 | 25900 | 1369 |
| 443 | 20250109 | 111300 | 2389225450 | 25850 | 25850 | 25950 | 25800 | 10461 |
| 444 | 20250109 | 111200 | 2118409050 | 25800 | 25850 | 25850 | 25800 | 259 |
| 445 | 20250109 | 111100 | 2111714050 | 25800 | 25850 | 25850 | 25800 | 134 |
| 446 | 20250109 | 111000 | 2108251200 | 25850 | 25800 | 25850 | 25800 | 263 |
| 447 | 20250109 | 110900 | 2101456800 | 25850 | 25850 | 25900 | 25850 | 302 |
| 448 | 20250109 | 110800 | 2093647600 | 25850 | 25850 | 25900 | 25800 | 912 |
| 449 | 20250109 | 110700 | 2070075300 | 25850 | 25800 | 25850 | 25800 | 42 |
| 450 | 20250109 | 110600 | 2068990650 | 25850 | 25800 | 25850 | 25800 | 760 |
| 451 | 20250109 | 110500 | 2049374400 | 25800 | 25850 | 25850 | 25800 | 1453 |
| 452 | 20250109 | 110400 | 2011884350 | 25850 | 25850 | 25850 | 25800 | 405 |
| 453 | 20250109 | 110300 | 2001426800 | 25850 | 25850 | 25900 | 25850 | 336 |
| 454 | 20250109 | 110200 | 1992739800 | 25850 | 25850 | 25900 | 25850 | 495 |
| 455 | 20250109 | 110100 | 1979939200 | 25800 | 25850 | 25850 | 25800 | 105 |
| 456 | 20250109 | 110000 | 1977227900 | 25800 | 25850 | 25850 | 25800 | 696 |
| 457 | 20250109 | 105900 | 1959236800 | 25850 | 25900 | 25900 | 25800 | 400 |
| 458 | 20250109 | 105800 | 1948894950 | 25850 | 25850 | 25850 | 25800 | 206 |
| 459 | 20250109 | 105700 | 1943570900 | 25850 | 25850 | 25850 | 25800 | 324 |
| 460 | 20250109 | 105600 | 1935195950 | 25800 | 25850 | 25850 | 25800 | 320 |
| 461 | 20250109 | 105500 | 1926929050 | 25850 | 25750 | 25850 | 25750 | 200 |
| 462 | 20250109 | 105400 | 1921766250 | 25850 | 25900 | 25900 | 25800 | 865 |
| 463 | 20250109 | 105300 | 1899404400 | 25900 | 25900 | 25900 | 25800 | 394 |
| 464 | 20250109 | 105200 | 1889227800 | 25850 | 25800 | 25900 | 25800 | 1943 |
| 465 | 20250109 | 105100 | 1838993300 | 25850 | 25850 | 25850 | 25800 | 475 |
| 466 | 20250109 | 105000 | 1826729250 | 25850 | 25800 | 25850 | 25800 | 526 |
| 467 | 20250109 | 104900 | 1813157600 | 25850 | 25800 | 25900 | 25750 | 1882 |
| 468 | 20250109 | 104800 | 1764682600 | 25850 | 25850 | 25900 | 25800 | 981 |
| 469 | 20250109 | 104700 | 1739322650 | 25850 | 25800 | 25850 | 25800 | 2331 |
| 470 | 20250109 | 104600 | 1679136250 | 25850 | 25850 | 25850 | 25750 | 1392 |
| 471 | 20250109 | 104500 | 1643159250 | 25850 | 25750 | 25850 | 25750 | 186 |
| 472 | 20250109 | 104400 | 1638360250 | 25800 | 25750 | 25850 | 25750 | 9065 |
| 473 | 20250109 | 104300 | 1404643650 | 25750 | 25700 | 25750 | 25700 | 322 |
| 474 | 20250109 | 104200 | 1396353400 | 25700 | 25750 | 25750 | 25700 | 238 |
| 475 | 20250109 | 104100 | 1390230400 | 25750 | 25700 | 25750 | 25700 | 281 |
| 476 | 20250109 | 104000 | 1382995550 | 25750 | 25650 | 25750 | 25650 | 972 |
| 477 | 20250109 | 103900 | 1358009850 | 25700 | 25700 | 25700 | 25650 | 585 |
| 478 | 20250109 | 103800 | 1342975800 | 25700 | 25700 | 25700 | 25700 | 245 |
| 479 | 20250109 | 103700 | 1336679300 | 25700 | 25650 | 25700 | 25650 | 103 |
| 480 | 20250109 | 103600 | 1334033250 | 25700 | 25700 | 25700 | 25650 | 102 |
| 481 | 20250109 | 103500 | 1331414800 | 25700 | 25700 | 25700 | 25650 | 1095 |
| 482 | 20250109 | 103400 | 1303288100 | 25700 | 25700 | 25700 | 25650 | 191 |
| 483 | 20250109 | 103300 | 1298380450 | 25700 | 25700 | 25700 | 25700 | 48 |
| 484 | 20250109 | 103200 | 1297146850 | 25700 | 25650 | 25700 | 25650 | 417 |
| 485 | 20250109 | 103100 | 1286432500 | 25700 | 25650 | 25700 | 25650 | 426 |
| 486 | 20250109 | 103000 | 1275485350 | 25700 | 25700 | 25700 | 25650 | 663 |
| 487 | 20250109 | 102900 | 1258448250 | 25700 | 25700 | 25700 | 25700 | 163 |
| 488 | 20250109 | 102800 | 1254259150 | 25650 | 25700 | 25700 | 25650 | 208 |
| 489 | 20250109 | 102700 | 1248917600 | 25650 | 25700 | 25700 | 25650 | 80 |
| 490 | 20250109 | 102600 | 1246862650 | 25700 | 25700 | 25700 | 25650 | 185 |
| 491 | 20250109 | 102500 | 1242109250 | 25700 | 25700 | 25700 | 25650 | 144 |
| 492 | 20250109 | 102400 | 1238411100 | 25650 | 25650 | 25700 | 25650 | 97 |
| 493 | 20250109 | 102300 | 1235921500 | 25700 | 25650 | 25700 | 25650 | 142 |
| 494 | 20250109 | 102200 | 1232273100 | 25700 | 25700 | 25700 | 25700 | 10 |
| 495 | 20250109 | 102100 | 1232016100 | 25650 | 25650 | 25700 | 25650 | 67 |
| 496 | 20250109 | 102000 | 1230295950 | 25700 | 25750 | 25750 | 25650 | 2002 |
| 497 | 20250109 | 101900 | 1178848500 | 25750 | 25700 | 25750 | 25700 | 68 |
| 498 | 20250109 | 101800 | 1177098000 | 25700 | 25750 | 25750 | 25700 | 281 |
| 499 | 20250109 | 101700 | 1169863450 | 25750 | 25750 | 25750 | 25700 | 104 |
| 500 | 20250109 | 101600 | 1167186200 | 25750 | 25700 | 25750 | 25700 | 129 |
| 501 | 20250109 | 101500 | 1163867550 | 25750 | 25700 | 25750 | 25700 | 123 |
| 502 | 20250109 | 101400 | 1160704850 | 25750 | 25700 | 25750 | 25700 | 22 |
| 503 | 20250109 | 101300 | 1160139400 | 25700 | 25700 | 25750 | 25700 | 108 |
| 504 | 20250109 | 101200 | 1157361400 | 25700 | 25750 | 25750 | 25700 | 66 |
| 505 | 20250109 | 101100 | 1155664850 | 25750 | 25750 | 25750 | 25750 | 64 |
| 506 | 20250109 | 101000 | 1154016850 | 25750 | 25750 | 25750 | 25700 | 173 |
| 507 | 20250109 | 100900 | 1149562550 | 25700 | 25750 | 25750 | 25700 | 1188 |
| 508 | 20250109 | 100800 | 1119023650 | 25700 | 25800 | 25800 | 25700 | 1646 |
| 509 | 20250109 | 100700 | 1076642800 | 25800 | 25800 | 25800 | 25750 | 77 |
| 510 | 20250109 | 100600 | 1074658450 | 25750 | 25800 | 25800 | 25750 | 113 |
| 511 | 20250109 | 100500 | 1071745600 | 25750 | 25750 | 25800 | 25750 | 21 |
| 512 | 20250109 | 100400 | 1071204100 | 25750 | 25750 | 25800 | 25750 | 58 |
| 513 | 20250109 | 100300 | 1069709350 | 25750 | 25750 | 25750 | 25700 | 801 |
| 514 | 20250109 | 100200 | 1049084250 | 25700 | 25750 | 25750 | 25700 | 302 |
| 515 | 20250109 | 100100 | 1041308050 | 25800 | 25750 | 25800 | 25750 | 592 |
| 516 | 20250109 | 100000 | 1026058950 | 25750 | 25750 | 25800 | 25700 | 1393 |
| 517 | 20250109 | 095900 | 990189000 | 25750 | 25750 | 25750 | 25700 | 302 |
| 518 | 20250109 | 095800 | 982416500 | 25750 | 25750 | 25750 | 25700 | 298 |
| 519 | 20250109 | 095700 | 974743200 | 25700 | 25700 | 25750 | 25700 | 127 |
| 520 | 20250109 | 095600 | 971474250 | 25750 | 25700 | 25750 | 25700 | 1178 |
| 521 | 20250109 | 095500 | 941141000 | 25700 | 25750 | 25750 | 25700 | 71 |
| 522 | 20250109 | 095400 | 939313400 | 25700 | 25700 | 25750 | 25700 | 92 |
| 523 | 20250109 | 095300 | 936947600 | 25700 | 25700 | 25750 | 25650 | 74 |
| 524 | 20250109 | 095200 | 935045050 | 25700 | 25700 | 25700 | 25650 | 724 |
| 525 | 20250109 | 095100 | 916439150 | 25700 | 25650 | 25750 | 25650 | 2364 |
| 526 | 20250109 | 095000 | 855684300 | 25650 | 25650 | 25700 | 25650 | 45 |
| 527 | 20250109 | 094900 | 854528150 | 25700 | 25750 | 25750 | 25650 | 1010 |
| 528 | 20250109 | 094800 | 828570050 | 25700 | 25700 | 25750 | 25700 | 1137 |
| 529 | 20250109 | 094700 | 799347900 | 25750 | 25700 | 25750 | 25700 | 98 |
| 530 | 20250109 | 094600 | 796824650 | 25750 | 25700 | 25750 | 25700 | 407 |
| 531 | 20250109 | 094500 | 786346950 | 25700 | 25750 | 25750 | 25700 | 1688 |
| 532 | 20250109 | 094400 | 742948850 | 25750 | 25700 | 25750 | 25650 | 776 |
| 533 | 20250109 | 094300 | 723005500 | 25650 | 25700 | 25700 | 25650 | 41 |
| 534 | 20250109 | 094200 | 721952100 | 25650 | 25700 | 25700 | 25650 | 564 |
| 535 | 20250109 | 094100 | 707478600 | 25700 | 25650 | 25700 | 25600 | 488 |
| 536 | 20250109 | 094000 | 694961600 | 25600 | 25650 | 25650 | 25600 | 53 |
| 537 | 20250109 | 093900 | 693604750 | 25650 | 25600 | 25650 | 25600 | 87 |
| 538 | 20250109 | 093800 | 691374650 | 25600 | 25650 | 25650 | 25600 | 46 |
| 539 | 20250109 | 093700 | 690195500 | 25650 | 25650 | 25700 | 25600 | 739 |
| 540 | 20250109 | 093600 | 671239200 | 25650 | 25700 | 25700 | 25650 | 977 |
| 541 | 20250109 | 093500 | 646136750 | 25700 | 25700 | 25800 | 25700 | 965 |
| 542 | 20250109 | 093400 | 621288950 | 25750 | 25700 | 25750 | 25700 | 1492 |
| 543 | 20250109 | 093300 | 582871200 | 25750 | 25700 | 25750 | 25650 | 792 |
| 544 | 20250109 | 093200 | 562516100 | 25650 | 25650 | 25700 | 25650 | 39 |
| 545 | 20250109 | 093100 | 561514500 | 25600 | 25600 | 25700 | 25600 | 832 |
| 546 | 20250109 | 093000 | 540174050 | 25600 | 25700 | 25700 | 25600 | 1539 |
| 547 | 20250109 | 092900 | 500700750 | 25650 | 25650 | 25700 | 25650 | 239 |
| 548 | 20250109 | 092800 | 494568650 | 25650 | 25700 | 25700 | 25650 | 172 |
| 549 | 20250109 | 092700 | 490148900 | 25700 | 25650 | 25750 | 25650 | 1222 |
| 550 | 20250109 | 092600 | 458744550 | 25750 | 25700 | 25750 | 25650 | 1497 |
| 551 | 20250109 | 092500 | 420271650 | 25650 | 25650 | 25700 | 25600 | 694 |
| 552 | 20250109 | 092400 | 402480450 | 25600 | 25600 | 25650 | 25600 | 115 |
| 553 | 20250109 | 092300 | 399532550 | 25600 | 25650 | 25650 | 25600 | 408 |
| 554 | 20250109 | 092200 | 389068450 | 25600 | 25650 | 25650 | 25600 | 122 |
| 555 | 20250109 | 092100 | 385939850 | 25600 | 25700 | 25700 | 25600 | 1582 |
| 556 | 20250109 | 092000 | 345352150 | 25700 | 25650 | 25700 | 25650 | 210 |
| 557 | 20250109 | 091900 | 339955800 | 25650 | 25650 | 25650 | 25600 | 619 |
| 558 | 20250109 | 091800 | 324079550 | 25600 | 25600 | 25650 | 25600 | 364 |
| 559 | 20250109 | 091700 | 314744900 | 25650 | 25650 | 25650 | 25600 | 137 |
| 560 | 20250109 | 091600 | 311233000 | 25650 | 25650 | 25650 | 25600 | 84 |
| 561 | 20250109 | 091500 | 309079600 | 25600 | 25600 | 25650 | 25600 | 137 |
| 562 | 20250109 | 091400 | 305567300 | 25650 | 25650 | 25650 | 25600 | 770 |
| 563 | 20250109 | 091300 | 285817950 | 25650 | 25600 | 25650 | 25600 | 219 |
| 564 | 20250109 | 091200 | 280201350 | 25600 | 25600 | 25650 | 25600 | 105 |
| 565 | 20250109 | 091100 | 277511100 | 25600 | 25600 | 25700 | 25600 | 1047 |
| 566 | 20250109 | 091000 | 250655650 | 25650 | 25650 | 25650 | 25600 | 286 |
| 567 | 20250109 | 090900 | 243320900 | 25550 | 25600 | 25650 | 25550 | 457 |
| 568 | 20250109 | 090800 | 231623150 | 25550 | 25500 | 25600 | 25500 | 486 |
| 569 | 20250109 | 090700 | 219206150 | 25550 | 25550 | 25550 | 25500 | 195 |
| 570 | 20250109 | 090600 | 214226550 | 25550 | 25600 | 25600 | 25450 | 345 |
| 571 | 20250109 | 090500 | 205426400 | 25450 | 25500 | 25500 | 25450 | 694 |
| 572 | 20250109 | 090400 | 187751900 | 25500 | 25500 | 25500 | 25400 | 456 |
| 573 | 20250109 | 090300 | 176145750 | 25450 | 25550 | 25600 | 25450 | 683 |
| 574 | 20250109 | 090200 | 158748200 | 25500 | 25400 | 25550 | 25400 | 1631 |
| 575 | 20250109 | 090100 | 117146350 | 25400 | 25400 | 25450 | 25350 | 1309 |
| 576 | 20250109 | 090000 | 83893100 | 25400 | 25500 | 25700 | 25350 | 3292 |